日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カネ美食品(2669)の株価時系列情報

カネ美食品(2669)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 3,920 3,920 3,920 3,920 2,000
2001/12/27 3,900 3,910 3,900 3,900 3,000
2001/12/25 3,870 3,870 3,870 3,870 2,000
2001/12/21 3,860 3,860 3,860 3,860 1,000
2001/12/18 3,900 3,900 3,900 3,900 1,000
2001/12/14 3,850 3,850 3,850 3,850 5,000
2001/12/13 3,850 3,850 3,810 3,810 7,000
2001/12/12 3,850 3,900 3,850 3,850 4,000
2001/12/11 3,850 3,850 3,850 3,850 1,000
2001/12/10 3,900 3,900 3,820 3,850 9,000
2001/12/06 3,870 3,900 3,870 3,900 8,000
2001/12/05 3,930 3,930 3,880 3,900 5,000
2001/12/03 3,900 3,900 3,900 3,900 1,000
2001/11/30 3,860 3,890 3,860 3,860 4,000
2001/11/29 3,850 3,860 3,840 3,860 3,000
2001/11/28 3,840 3,840 3,840 3,840 1,000
2001/11/27 3,830 3,830 3,830 3,830 3,000
2001/11/26 3,790 3,830 3,790 3,830 7,000
2001/11/21 3,750 3,750 3,750 3,750 1,000
2001/11/20 3,740 3,760 3,740 3,760 6,000
2001/11/19 3,740 3,740 3,740 3,740 1,000
2001/11/16 3,740 3,740 3,730 3,730 4,000
2001/11/15 3,750 3,750 3,750 3,750 4,000
2001/11/13 3,720 3,720 3,720 3,720 3,000
2001/11/09 3,830 3,830 3,830 3,830 1,000
2001/11/08 3,800 3,800 3,800 3,800 2,000
2001/11/05 3,800 3,800 3,800 3,800 2,000
2001/11/01 3,800 3,800 3,800 3,800 3,000
2001/10/31 3,800 3,810 3,700 3,810 3,000
2001/10/30 3,800 3,800 3,800 3,800 1,000
2001/10/29 3,800 3,800 3,800 3,800 3,000
2001/10/26 3,800 3,800 3,800 3,800 2,000
2001/10/25 3,800 3,800 3,800 3,800 1,000
2001/10/24 3,800 3,800 3,800 3,800 6,000
2001/10/23 3,870 3,880 3,870 3,880 2,000
2001/10/22 3,880 3,880 3,880 3,880 1,000
2001/10/19 3,880 3,880 3,880 3,880 1,000
2001/10/18 3,880 3,880 3,880 3,880 1,000
2001/10/16 3,880 3,880 3,880 3,880 1,000
2001/10/12 3,830 3,830 3,830 3,830 1,000
2001/10/11 3,830 3,830 3,830 3,830 1,000
2001/10/10 3,800 3,800 3,800 3,800 2,000
2001/10/09 3,830 3,830 3,830 3,830 2,000
2001/10/05 3,790 3,800 3,790 3,790 4,000
2001/10/04 3,800 3,800 3,800 3,800 2,000
2001/10/03 3,800 3,800 3,800 3,800 1,000
2001/10/02 3,800 3,800 3,800 3,800 2,000
2001/10/01 3,830 3,830 3,830 3,830 6,000
2001/09/28 3,990 3,990 3,990 3,990 1,000
2001/09/27 3,840 3,840 3,840 3,840 2,000
2001/09/25 3,850 3,850 3,840 3,840 2,000
2001/09/21 3,890 3,890 3,790 3,840 3,000
2001/09/18 3,950 3,950 3,950 3,950 1,000
2001/09/17 3,900 3,900 3,900 3,900 1,000
2001/09/13 3,950 3,950 3,950 3,950 2,000
2001/09/12 3,950 3,950 3,950 3,950 1,000
2001/09/10 4,040 4,040 4,040 4,040 1,000
2001/09/07 4,040 4,040 4,040 4,040 1,000
2001/09/05 4,090 4,100 4,090 4,100 4,000
2001/09/04 4,100 4,100 4,100 4,100 1,000
2001/09/03 4,130 4,130 4,130 4,130 3,000
2001/08/31 4,100 4,100 4,100 4,100 1,000
2001/08/30 4,030 4,110 4,030 4,110 4,000
2001/08/28 4,110 4,110 4,110 4,110 1,000
2001/08/27 4,120 4,120 4,120 4,120 1,000
2001/08/23 4,100 4,100 4,100 4,100 2,000
2001/08/21 4,090 4,090 4,090 4,090 1,000
2001/08/20 4,090 4,090 4,090 4,090 31,000
2001/08/17 4,090 4,090 4,090 4,090 1,000
2001/08/16 4,100 4,110 4,100 4,100 6,000
2001/08/15 4,050 4,080 4,050 4,080 7,000
2001/08/14 3,980 4,050 3,980 4,050 7,000
2001/08/10 3,980 3,980 3,980 3,980 1,000
2001/08/07 4,080 4,080 4,000 4,000 3,000
2001/08/06 3,980 3,980 3,980 3,980 1,000
2001/08/03 4,000 4,000 3,980 3,980 4,000
2001/08/01 3,930 4,060 3,930 4,060 5,000
2001/07/31 3,930 3,930 3,930 3,930 1,000
2001/07/30 3,930 3,930 3,930 3,930 1,000
2001/07/25 3,990 3,990 3,990 3,990 1,000
2001/07/24 3,860 3,860 3,800 3,800 2,000
2001/07/23 3,750 3,770 3,750 3,770 6,000
2001/07/18 3,800 3,830 3,800 3,800 5,000
2001/07/17 3,710 3,800 3,710 3,800 10,000
2001/07/16 3,700 3,700 3,700 3,700 3,000
2001/07/13 3,700 3,700 3,700 3,700 1,000
2001/07/12 3,700 3,700 3,700 3,700 1,000
2001/07/11 3,690 3,700 3,680 3,700 7,000
2001/07/10 3,630 3,680 3,630 3,680 6,000
2001/07/09 3,640 3,640 3,630 3,630 2,000
2001/07/06 3,600 3,600 3,600 3,600 1,000
2001/07/05 3,600 3,600 3,600 3,600 1,000
2001/07/04 3,640 3,640 3,550 3,550 5,000
2001/07/03 3,630 3,630 3,630 3,630 4,000
2001/07/02 3,630 3,630 3,630 3,630 1,000
2001/06/29 3,630 3,640 3,630 3,640 5,000
2001/06/28 3,600 3,620 3,600 3,620 6,000
2001/06/27 3,580 3,600 3,580 3,590 4,000
2001/06/26 3,580 3,580 3,580 3,580 2,000
2001/06/25 3,500 3,500 3,500 3,500 7,000
2001/06/22 3,510 3,510 3,500 3,500 7,000
2001/06/21 3,510 3,520 3,500 3,510 9,000
2001/06/20 3,480 3,510 3,470 3,510 13,000
2001/06/19 3,480 3,480 3,440 3,480 5,000
2001/06/18 3,440 3,440 3,440 3,440 4,000
2001/06/15 3,440 3,480 3,420 3,440 13,000
2001/06/14 3,360 3,440 3,360 3,410 29,000
2001/06/13 3,330 3,360 3,330 3,360 8,000
2001/06/12 3,320 3,330 3,320 3,330 9,000
2001/06/11 3,280 3,320 3,280 3,320 7,000
2001/06/08 3,270 3,270 3,260 3,270 4,000
2001/06/07 3,200 3,300 3,200 3,260 11,000
2001/06/06 3,200 3,250 3,200 3,250 3,000
2001/06/05 3,180 3,200 3,180 3,200 7,000
2001/06/04 3,150 3,150 3,150 3,150 1,000
2001/06/01 3,160 3,190 3,150 3,180 10,000
2001/05/31 3,180 3,200 3,160 3,160 6,000
2001/05/30 3,160 3,180 3,160 3,180 3,000
2001/05/29 3,150 3,150 3,150 3,150 2,000
2001/05/28 3,150 3,150 3,150 3,150 2,000
2001/05/25 3,110 3,110 3,100 3,100 5,000
2001/05/23 3,010 3,010 3,010 3,010 1,000
2001/05/22 3,000 3,000 3,000 3,000 1,000
2001/05/21 3,100 3,100 3,100 3,100 1,000
2001/05/16 3,100 3,100 3,100 3,100 1,000
2001/05/11 3,150 3,150 3,100 3,100 2,000
2001/05/10 3,150 3,150 3,150 3,150 5,000
2001/05/08 3,050 3,050 3,050 3,050 1,000
2001/05/07 3,080 3,080 3,050 3,050 2,000
2001/04/27 3,100 3,100 3,100 3,100 2,000
2001/04/25 3,100 3,100 3,100 3,100 2,000
2001/04/24 3,050 3,150 3,050 3,150 6,000
2001/04/20 3,100 3,100 3,100 3,100 1,000
2001/04/17 3,100 3,100 3,100 3,100 1,000
2001/04/16 3,100 3,100 3,100 3,100 1,000
2001/04/13 3,060 3,060 3,060 3,060 1,000
2001/04/12 3,050 3,100 3,050 3,100 2,000
2001/04/11 3,050 3,050 3,050 3,050 1,000
2001/04/10 3,000 3,100 3,000 3,100 6,000
2001/04/06 3,000 3,100 3,000 3,100 4,000
2001/04/04 2,900 2,950 2,900 2,950 2,000
2001/04/03 2,860 2,950 2,850 2,900 5,000
2001/03/30 2,860 2,860 2,860 2,860 1,000
2001/03/27 2,900 2,900 2,860 2,860 2,000
2001/03/27 1 -> 1.20 分割
2001/03/26 3,390 3,390 3,390 3,390 3,000
2001/03/23 3,390 3,390 3,390 3,390 1,000
2001/03/22 3,350 3,350 3,350 3,350 2,000
2001/03/21 3,350 3,350 3,350 3,350 2,000
2001/03/19 3,300 3,350 3,300 3,350 6,000
2001/03/16 3,300 3,300 3,300 3,300 5,000
2001/03/15 3,320 3,320 3,280 3,300 15,000
2001/03/13 3,320 3,350 3,320 3,350 3,000
2001/03/12 3,350 3,350 3,340 3,350 4,000
2001/03/09 3,320 3,350 3,320 3,350 4,000
2001/03/08 3,310 3,310 3,310 3,310 1,000
2001/03/07 3,350 3,350 3,310 3,310 5,000
2001/03/06 3,320 3,340 3,320 3,340 2,000
2001/03/05 3,300 3,300 3,300 3,300 1,000
2001/03/02 3,350 3,350 3,350 3,350 1,000
2001/03/01 3,360 3,360 3,360 3,360 1,000
2001/02/26 3,380 3,440 3,380 3,440 6,000
2001/02/23 3,350 3,350 3,350 3,350 1,000
2001/02/22 3,300 3,300 3,300 3,300 1,000
2001/02/21 3,330 3,330 3,300 3,300 4,000
2001/02/20 3,320 3,320 3,320 3,320 1,000
2001/02/19 3,310 3,320 3,300 3,320 6,000
2001/02/16 3,310 3,310 3,310 3,310 1,000
2001/02/15 3,320 3,350 3,320 3,350 2,000
2001/02/14 3,330 3,330 3,310 3,310 5,000
2001/02/13 3,300 3,340 3,300 3,330 7,000
2001/02/09 3,310 3,360 3,310 3,310 3,000
2001/02/08 3,320 3,320 3,320 3,320 4,000
2001/02/07 3,390 3,390 3,330 3,330 3,000
2001/02/06 3,390 3,390 3,390 3,390 1,000
2001/02/05 3,310 3,390 3,310 3,390 2,000
2001/02/02 3,400 3,400 3,380 3,380 2,000
2001/02/01 3,370 3,400 3,370 3,390 3,000
2001/01/31 3,310 3,320 3,310 3,320 3,000
2001/01/30 3,310 3,320 3,310 3,310 7,000
2001/01/26 3,350 3,350 3,310 3,350 6,000
2001/01/25 3,340 3,350 3,300 3,350 6,000
2001/01/24 3,350 3,350 3,350 3,350 1,000
2001/01/23 3,350 3,350 3,350 3,350 8,000
2001/01/22 3,370 3,370 3,350 3,350 2,000
2001/01/19 3,360 3,370 3,360 3,370 5,000
2001/01/18 3,390 3,390 3,350 3,360 7,000
2001/01/17 3,380 3,390 3,360 3,380 13,000
2001/01/16 3,390 3,390 3,390 3,390 2,000
2001/01/15 3,350 3,350 3,350 3,350 3,000
2001/01/12 3,380 3,390 3,350 3,390 3,000
2001/01/11 3,390 3,390 3,350 3,380 5,000
2001/01/10 3,390 3,400 3,310 3,400 9,000
2001/01/09 3,450 3,450 3,450 3,450 1,000
2001/01/05 3,450 3,450 3,450 3,450 1,000
2001/01/04 3,400 3,400 3,400 3,400 1,000

このページの先頭へ