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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,150 | 3,230 | 3,150 | 3,230 | 300 |
| 2003/12/29 | 3,090 | 3,130 | 3,090 | 3,130 | 500 |
| 2003/12/26 | 3,020 | 3,040 | 3,020 | 3,040 | 500 |
| 2003/12/25 | 3,020 | 3,040 | 3,000 | 3,000 | 3,400 |
| 2003/12/24 | 3,000 | 3,050 | 3,000 | 3,010 | 2,400 |
| 2003/12/22 | 3,070 | 3,070 | 3,000 | 3,000 | 3,700 |
| 2003/12/19 | 3,070 | 3,070 | 3,070 | 3,070 | 500 |
| 2003/12/18 | 3,050 | 3,080 | 3,050 | 3,050 | 500 |
| 2003/12/17 | 3,060 | 3,060 | 3,020 | 3,020 | 1,600 |
| 2003/12/16 | 3,080 | 3,090 | 3,070 | 3,070 | 700 |
| 2003/12/15 | 3,150 | 3,150 | 3,080 | 3,100 | 1,700 |
| 2003/12/12 | 3,160 | 3,160 | 3,160 | 3,160 | 1,900 |
| 2003/12/11 | 3,250 | 3,250 | 3,200 | 3,250 | 5,000 |
| 2003/12/10 | 3,250 | 3,250 | 3,150 | 3,250 | 2,400 |
| 2003/12/09 | 3,200 | 3,300 | 3,200 | 3,290 | 1,100 |
| 2003/12/08 | 3,180 | 3,180 | 3,140 | 3,150 | 1,900 |
| 2003/12/05 | 3,200 | 3,250 | 3,200 | 3,200 | 1,000 |
| 2003/12/04 | 3,200 | 3,240 | 3,200 | 3,240 | 200 |
| 2003/12/03 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2003/12/02 | 3,250 | 3,280 | 3,100 | 3,100 | 1,800 |
| 2003/12/01 | 2,990 | 3,250 | 2,990 | 3,250 | 1,800 |
| 2003/11/28 | 2,980 | 3,050 | 2,980 | 2,990 | 1,800 |
| 2003/11/27 | 2,990 | 3,100 | 2,980 | 2,980 | 3,600 |
| 2003/11/26 | 3,000 | 3,030 | 2,990 | 2,990 | 4,600 |
| 2003/11/25 | 3,030 | 3,040 | 3,000 | 3,000 | 2,500 |
| 2003/11/21 | 3,020 | 3,050 | 3,020 | 3,030 | 5,600 |
| 2003/11/20 | 3,050 | 3,070 | 3,020 | 3,030 | 1,000 |
| 2003/11/19 | 3,070 | 3,070 | 3,050 | 3,070 | 700 |
| 2003/11/18 | 3,080 | 3,080 | 3,070 | 3,070 | 12,400 |
| 2003/11/17 | 3,080 | 3,090 | 3,080 | 3,080 | 6,100 |
| 2003/11/14 | 3,100 | 3,100 | 3,080 | 3,080 | 6,700 |
| 2003/11/13 | 3,120 | 3,120 | 3,110 | 3,110 | 500 |
| 2003/11/12 | 3,130 | 3,130 | 3,120 | 3,120 | 2,300 |
| 2003/11/11 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2003/11/10 | 3,150 | 3,150 | 3,140 | 3,150 | 3,100 |
| 2003/11/07 | 3,150 | 3,150 | 3,150 | 3,150 | 1,400 |
| 2003/11/06 | 3,170 | 3,200 | 3,170 | 3,170 | 2,800 |
| 2003/11/05 | 3,180 | 3,180 | 3,160 | 3,170 | 1,000 |
| 2003/11/04 | 3,200 | 3,200 | 3,170 | 3,200 | 1,800 |
| 2003/10/31 | 3,240 | 3,270 | 3,200 | 3,200 | 2,500 |
| 2003/10/30 | 3,370 | 3,370 | 3,240 | 3,260 | 800 |
| 2003/10/29 | 3,370 | 3,370 | 3,360 | 3,370 | 2,000 |
| 2003/10/28 | 3,350 | 3,360 | 3,350 | 3,360 | 700 |
| 2003/10/27 | 3,330 | 3,350 | 3,330 | 3,350 | 1,400 |
| 2003/10/24 | 3,200 | 3,330 | 3,200 | 3,330 | 2,100 |
| 2003/10/23 | 3,260 | 3,260 | 3,200 | 3,200 | 1,600 |
| 2003/10/22 | 3,320 | 3,320 | 3,270 | 3,270 | 900 |
| 2003/10/21 | 3,280 | 3,330 | 3,280 | 3,330 | 1,100 |
| 2003/10/20 | 3,330 | 3,330 | 3,280 | 3,330 | 1,300 |
| 2003/10/17 | 3,310 | 3,330 | 3,270 | 3,330 | 1,700 |
| 2003/10/16 | 3,330 | 3,330 | 3,300 | 3,300 | 800 |
| 2003/10/15 | 3,300 | 3,340 | 3,300 | 3,320 | 600 |
| 2003/10/14 | 3,340 | 3,350 | 3,300 | 3,300 | 3,100 |
| 2003/10/10 | 3,330 | 3,330 | 3,310 | 3,310 | 2,000 |
| 2003/10/09 | 3,390 | 3,390 | 3,320 | 3,320 | 1,600 |
| 2003/10/08 | 3,470 | 3,480 | 3,430 | 3,430 | 1,300 |
| 2003/10/07 | 3,460 | 3,480 | 3,460 | 3,480 | 800 |
| 2003/10/06 | 3,480 | 3,480 | 3,470 | 3,470 | 2,200 |
| 2003/10/03 | 3,420 | 3,490 | 3,420 | 3,480 | 3,000 |
| 2003/10/02 | 3,400 | 3,420 | 3,400 | 3,400 | 700 |
| 2003/10/01 | 3,400 | 3,400 | 3,310 | 3,400 | 2,300 |
| 2003/09/30 | 3,400 | 3,420 | 3,380 | 3,400 | 5,300 |
| 2003/09/29 | 3,400 | 3,400 | 3,340 | 3,400 | 1,200 |
| 2003/09/26 | 3,350 | 3,370 | 3,340 | 3,340 | 800 |
| 2003/09/25 | 3,440 | 3,440 | 3,380 | 3,380 | 1,000 |
| 2003/09/24 | 3,480 | 3,480 | 3,460 | 3,480 | 5,900 |
| 2003/09/22 | 3,460 | 3,470 | 3,460 | 3,460 | 4,600 |
| 2003/09/19 | 3,460 | 3,460 | 3,440 | 3,460 | 2,900 |
| 2003/09/18 | 3,420 | 3,470 | 3,420 | 3,460 | 2,900 |
| 2003/09/17 | 3,440 | 3,460 | 3,410 | 3,410 | 2,300 |
| 2003/09/16 | 3,470 | 3,470 | 3,440 | 3,450 | 2,700 |
| 2003/09/12 | 3,450 | 3,460 | 3,450 | 3,450 | 1,400 |
| 2003/09/11 | 3,470 | 3,480 | 3,450 | 3,450 | 1,700 |
| 2003/09/10 | 3,470 | 3,470 | 3,450 | 3,470 | 1,800 |
| 2003/09/09 | 3,450 | 3,470 | 3,450 | 3,470 | 1,100 |
| 2003/09/08 | 3,410 | 3,500 | 3,410 | 3,460 | 800 |
| 2003/09/05 | 3,520 | 3,520 | 3,360 | 3,400 | 2,500 |
| 2003/09/04 | 3,480 | 3,500 | 3,480 | 3,500 | 1,400 |
| 2003/09/03 | 3,540 | 3,540 | 3,500 | 3,500 | 1,300 |
| 2003/09/02 | 3,590 | 3,590 | 3,570 | 3,580 | 500 |
| 2003/09/01 | 3,460 | 3,590 | 3,460 | 3,590 | 700 |
| 2003/08/29 | 3,390 | 3,490 | 3,390 | 3,490 | 1,500 |
| 2003/08/28 | 3,390 | 3,390 | 3,390 | 3,390 | 1,100 |
| 2003/08/27 | 3,340 | 3,360 | 3,340 | 3,350 | 1,200 |
| 2003/08/26 | 3,300 | 3,350 | 3,280 | 3,300 | 2,700 |
| 2003/08/25 | 3,350 | 3,350 | 3,310 | 3,340 | 400 |
| 2003/08/22 | 3,360 | 3,360 | 3,280 | 3,280 | 1,400 |
| 2003/08/21 | 3,310 | 3,360 | 3,310 | 3,360 | 700 |
| 2003/08/20 | 3,250 | 3,300 | 3,250 | 3,300 | 3,500 |
| 2003/08/19 | 3,370 | 3,370 | 3,240 | 3,250 | 4,500 |
| 2003/08/18 | 3,300 | 3,390 | 3,300 | 3,350 | 2,900 |
| 2003/08/15 | 3,250 | 3,300 | 3,250 | 3,250 | 1,100 |
| 2003/08/14 | 3,300 | 3,300 | 3,250 | 3,250 | 1,400 |
| 2003/08/13 | 3,230 | 3,300 | 3,230 | 3,300 | 700 |
| 2003/08/12 | 3,250 | 3,260 | 3,220 | 3,230 | 1,600 |
| 2003/08/11 | 3,400 | 3,400 | 3,260 | 3,260 | 1,400 |
| 2003/08/08 | 3,450 | 3,450 | 3,400 | 3,400 | 900 |
| 2003/08/07 | 3,500 | 3,560 | 3,490 | 3,490 | 800 |
| 2003/08/06 | 3,580 | 3,590 | 3,500 | 3,500 | 1,000 |
| 2003/08/05 | 3,590 | 3,590 | 3,590 | 3,590 | 600 |
| 2003/08/04 | 3,590 | 3,590 | 3,490 | 3,590 | 800 |
| 2003/08/01 | 3,580 | 3,590 | 3,580 | 3,590 | 400 |
| 2003/07/31 | 3,550 | 3,600 | 3,550 | 3,600 | 1,800 |
| 2003/07/30 | 3,600 | 3,600 | 3,550 | 3,550 | 2,700 |
| 2003/07/29 | 3,560 | 3,630 | 3,560 | 3,600 | 800 |
| 2003/07/28 | 3,630 | 3,640 | 3,560 | 3,560 | 1,400 |
| 2003/07/25 | 3,550 | 3,630 | 3,550 | 3,630 | 700 |
| 2003/07/24 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2003/07/23 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2003/07/22 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2003/07/18 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2003/07/17 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2003/07/16 | 3,600 | 3,600 | 3,500 | 3,600 | 1,200 |
| 2003/07/15 | 3,630 | 3,630 | 3,600 | 3,600 | 700 |
| 2003/07/14 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2003/07/11 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2003/07/10 | 3,650 | 3,650 | 3,600 | 3,600 | 1,000 |
| 2003/07/09 | 3,510 | 3,650 | 3,510 | 3,650 | 200 |
| 2003/07/07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2003/07/04 | 3,640 | 3,640 | 3,500 | 3,500 | 600 |
| 2003/07/03 | 3,600 | 3,650 | 3,600 | 3,650 | 800 |
| 2003/07/02 | 3,650 | 3,650 | 3,650 | 3,650 | 600 |
| 2003/07/01 | 3,600 | 3,700 | 3,600 | 3,700 | 2,300 |
| 2003/06/30 | 3,670 | 3,700 | 3,650 | 3,700 | 6,200 |
| 2003/06/27 | 3,550 | 3,650 | 3,500 | 3,650 | 2,600 |
| 2003/06/26 | 3,450 | 3,560 | 3,450 | 3,560 | 2,100 |
| 2003/06/25 | 3,400 | 3,460 | 3,400 | 3,460 | 1,700 |
| 2003/06/24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2003/06/23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2003/06/19 | 3,340 | 3,400 | 3,340 | 3,350 | 600 |
| 2003/06/18 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2003/06/17 | 3,350 | 3,350 | 3,340 | 3,350 | 400 |
| 2003/06/16 | 3,350 | 3,350 | 3,340 | 3,350 | 1,100 |
| 2003/06/13 | 3,350 | 3,350 | 3,210 | 3,350 | 400 |
| 2003/06/12 | 3,260 | 3,300 | 3,260 | 3,300 | 300 |
| 2003/06/11 | 3,350 | 3,350 | 3,200 | 3,200 | 400 |
| 2003/06/10 | 3,300 | 3,340 | 3,300 | 3,340 | 300 |
| 2003/06/09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2003/06/06 | 3,150 | 3,250 | 3,150 | 3,250 | 500 |
| 2003/06/05 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2003/06/04 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2003/06/03 | 3,290 | 3,290 | 3,290 | 3,290 | 400 |
| 2003/06/02 | 3,300 | 3,340 | 3,300 | 3,340 | 500 |
| 2003/05/30 | 3,320 | 3,340 | 3,300 | 3,340 | 2,600 |
| 2003/05/29 | 3,300 | 3,300 | 3,270 | 3,300 | 3,400 |
| 2003/05/28 | 3,300 | 3,320 | 3,300 | 3,300 | 2,500 |
| 2003/05/27 | 3,300 | 3,300 | 3,280 | 3,300 | 3,300 |
| 2003/05/26 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 2003/05/23 | 3,310 | 3,310 | 3,300 | 3,300 | 400 |
| 2003/05/22 | 3,290 | 3,300 | 3,280 | 3,300 | 1,400 |
| 2003/05/21 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 |
| 2003/05/20 | 3,310 | 3,310 | 3,200 | 3,310 | 4,600 |
| 2003/05/19 | 3,310 | 3,350 | 3,310 | 3,350 | 200 |
| 2003/05/16 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2003/05/15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,500 |
| 2003/05/14 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2003/05/13 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 |
| 2003/05/12 | 3,300 | 3,300 | 3,290 | 3,300 | 5,100 |
| 2003/05/09 | 3,300 | 3,300 | 3,290 | 3,290 | 500 |
| 2003/05/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2003/05/07 | 3,310 | 3,310 | 3,300 | 3,300 | 5,100 |
| 2003/05/06 | 3,250 | 3,250 | 3,240 | 3,240 | 1,900 |
| 2003/05/02 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 |
| 2003/05/01 | 3,350 | 3,350 | 3,250 | 3,300 | 1,600 |
| 2003/04/30 | 3,350 | 3,350 | 3,350 | 3,350 | 800 |
| 2003/04/28 | 3,400 | 3,400 | 3,350 | 3,350 | 1,000 |
| 2003/04/25 | 3,400 | 3,400 | 3,400 | 3,400 | 700 |
| 2003/04/24 | 3,430 | 3,430 | 3,430 | 3,430 | 800 |
| 2003/04/23 | 3,340 | 3,450 | 3,330 | 3,450 | 3,000 |
| 2003/04/22 | 3,310 | 3,350 | 3,310 | 3,350 | 300 |
| 2003/04/21 | 3,310 | 3,330 | 3,310 | 3,320 | 600 |
| 2003/04/18 | 3,250 | 3,350 | 3,250 | 3,290 | 900 |
| 2003/04/17 | 3,230 | 3,230 | 3,220 | 3,230 | 10,500 |
| 2003/04/16 | 3,220 | 3,230 | 3,220 | 3,230 | 17,700 |
| 2003/04/15 | 3,220 | 3,250 | 3,220 | 3,230 | 7,300 |
| 2003/04/14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2003/04/11 | 3,230 | 3,230 | 3,200 | 3,230 | 4,800 |
| 2003/04/10 | 3,230 | 3,230 | 3,200 | 3,220 | 800 |
| 2003/04/09 | 3,210 | 3,230 | 3,200 | 3,230 | 4,000 |
| 2003/04/08 | 3,200 | 3,230 | 3,200 | 3,210 | 1,100 |
| 2003/04/07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,600 |
| 2003/04/04 | 3,200 | 3,200 | 3,190 | 3,200 | 5,200 |
| 2003/04/03 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2003/04/02 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2003/04/01 | 3,220 | 3,220 | 3,160 | 3,160 | 2,100 |
| 2003/03/31 | 3,230 | 3,230 | 3,200 | 3,220 | 1,800 |
| 2003/03/28 | 3,200 | 3,230 | 3,200 | 3,230 | 600 |
| 2003/03/27 | 3,170 | 3,200 | 3,170 | 3,200 | 600 |
| 2003/03/26 | 3,160 | 3,160 | 3,150 | 3,150 | 1,900 |
| 2003/03/25 | 3,200 | 3,200 | 3,160 | 3,200 | 3,500 |
| 2003/03/24 | 3,160 | 3,200 | 3,160 | 3,200 | 1,100 |
| 2003/03/20 | 3,200 | 3,200 | 3,000 | 3,100 | 5,900 |
| 2003/03/19 | 3,230 | 3,230 | 3,200 | 3,230 | 2,200 |
| 2003/03/18 | 3,230 | 3,230 | 3,210 | 3,230 | 2,200 |
| 2003/03/17 | 3,230 | 3,230 | 3,200 | 3,230 | 1,900 |
| 2003/03/14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,500 |
| 2003/03/13 | 3,200 | 3,230 | 3,200 | 3,230 | 1,300 |
| 2003/03/12 | 3,220 | 3,230 | 3,210 | 3,230 | 3,600 |
| 2003/03/11 | 3,220 | 3,220 | 3,220 | 3,220 | 600 |
| 2003/03/10 | 3,250 | 3,250 | 3,230 | 3,230 | 1,500 |
| 2003/03/07 | 3,200 | 3,260 | 3,200 | 3,260 | 1,200 |
| 2003/03/06 | 3,230 | 3,230 | 3,200 | 3,230 | 2,300 |
| 2003/03/05 | 3,240 | 3,240 | 3,230 | 3,230 | 2,500 |
| 2003/03/04 | 3,230 | 3,230 | 3,200 | 3,200 | 1,400 |
| 2003/03/03 | 3,230 | 3,260 | 3,200 | 3,260 | 2,300 |
| 2003/02/28 | 3,220 | 3,230 | 3,220 | 3,230 | 1,300 |
| 2003/02/27 | 3,200 | 3,220 | 3,200 | 3,220 | 1,200 |
| 2003/02/26 | 3,200 | 3,230 | 3,200 | 3,200 | 1,400 |
| 2003/02/25 | 3,180 | 3,200 | 3,170 | 3,200 | 500 |
| 2003/02/24 | 3,130 | 3,170 | 3,130 | 3,170 | 1,300 |
| 2003/02/21 | 3,120 | 3,130 | 3,110 | 3,130 | 1,400 |
| 2003/02/20 | 3,120 | 3,120 | 3,120 | 3,120 | 900 |
| 2003/02/19 | 3,110 | 3,120 | 3,100 | 3,120 | 1,700 |
| 2003/02/18 | 3,100 | 3,100 | 3,100 | 3,100 | 2,900 |
| 2003/02/17 | 3,070 | 3,090 | 3,060 | 3,090 | 1,300 |
| 2003/02/14 | 3,010 | 3,060 | 3,000 | 3,060 | 3,300 |
| 2003/02/13 | 3,090 | 3,090 | 3,000 | 3,050 | 4,500 |
| 2003/02/12 | 3,090 | 3,100 | 3,090 | 3,090 | 2,100 |
| 2003/02/10 | 3,090 | 3,090 | 3,030 | 3,090 | 1,300 |
| 2003/02/07 | 3,080 | 3,090 | 3,040 | 3,090 | 1,800 |
| 2003/02/06 | 3,080 | 3,090 | 3,000 | 3,080 | 4,200 |
| 2003/02/05 | 3,060 | 3,060 | 3,000 | 3,000 | 6,000 |
| 2003/02/04 | 3,090 | 3,090 | 3,060 | 3,060 | 2,900 |
| 2003/02/03 | 3,050 | 3,100 | 3,000 | 3,090 | 3,900 |
| 2003/01/31 | 3,050 | 3,100 | 3,030 | 3,050 | 5,600 |
| 2003/01/30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,200 |
| 2003/01/29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 |
| 2003/01/28 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 2003/01/27 | 3,090 | 3,100 | 3,090 | 3,100 | 4,300 |
| 2003/01/24 | 3,140 | 3,150 | 3,100 | 3,100 | 3,300 |
| 2003/01/23 | 3,140 | 3,150 | 3,130 | 3,140 | 1,800 |
| 2003/01/22 | 3,150 | 3,150 | 3,150 | 3,150 | 1,500 |
| 2003/01/21 | 3,150 | 3,150 | 3,050 | 3,100 | 3,400 |
| 2003/01/20 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2003/01/17 | 3,180 | 3,180 | 3,100 | 3,180 | 3,500 |
| 2003/01/16 | 3,110 | 3,120 | 3,100 | 3,100 | 2,300 |
| 2003/01/15 | 3,170 | 3,170 | 3,120 | 3,130 | 3,600 |
| 2003/01/14 | 3,170 | 3,170 | 3,140 | 3,170 | 2,500 |
| 2003/01/10 | 3,200 | 3,200 | 3,140 | 3,170 | 7,700 |
| 2003/01/09 | 3,190 | 3,190 | 3,170 | 3,170 | 4,400 |
| 2003/01/08 | 3,190 | 3,190 | 3,190 | 3,190 | 1,400 |
| 2003/01/07 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 2003/01/06 | 3,190 | 3,190 | 3,190 | 3,190 | 1,500 |