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
2005/12/30 3,170 3,180 3,170 3,180 1,300
2005/12/29 3,170 3,180 3,160 3,170 3,300
2005/12/28 3,180 3,180 3,170 3,170 2,600
2005/12/27 3,180 3,180 3,170 3,180 2,300
2005/12/26 3,170 3,180 3,160 3,170 2,600
2005/12/22 3,160 3,180 3,160 3,170 1,300
2005/12/21 3,150 3,170 3,150 3,150 2,800
2005/12/20 3,160 3,160 3,150 3,150 900
2005/12/19 3,170 3,170 3,150 3,150 1,900
2005/12/16 3,150 3,160 3,140 3,160 1,900
2005/12/15 3,140 3,160 3,140 3,150 2,100
2005/12/14 3,150 3,170 3,140 3,140 1,800
2005/12/13 3,150 3,150 3,140 3,150 3,900
2005/12/12 3,150 3,170 3,140 3,150 5,600
2005/12/09 3,130 3,150 3,120 3,120 1,300
2005/12/08 3,150 3,150 3,120 3,130 3,600
2005/12/07 3,140 3,140 3,130 3,140 2,200
2005/12/06 3,150 3,160 3,140 3,140 3,200
2005/12/05 3,110 3,150 3,110 3,150 2,700
2005/12/02 3,110 3,130 3,110 3,110 2,000
2005/12/01 3,110 3,120 3,110 3,110 1,000
2005/11/30 3,110 3,120 3,090 3,110 5,200
2005/11/29 3,130 3,130 3,100 3,110 5,500
2005/11/28 3,110 3,140 3,110 3,120 2,100
2005/11/25 3,110 3,120 3,110 3,110 1,900
2005/11/24 3,100 3,130 3,100 3,120 3,100
2005/11/22 3,120 3,130 3,110 3,130 2,800
2005/11/21 3,130 3,130 3,120 3,130 2,100
2005/11/18 3,110 3,150 3,110 3,120 2,800
2005/11/17 3,130 3,140 3,120 3,140 900
2005/11/16 3,100 3,130 3,100 3,130 800
2005/11/15 3,140 3,140 3,100 3,100 3,700
2005/11/14 3,100 3,130 3,100 3,130 1,100
2005/11/11 3,110 3,140 3,100 3,100 1,800
2005/11/10 3,140 3,150 3,140 3,140 1,300
2005/11/09 3,150 3,150 3,030 3,100 8,100
2005/11/08 3,120 3,140 3,100 3,100 3,000
2005/11/07 3,150 3,150 3,120 3,130 1,900
2005/11/04 3,140 3,170 3,140 3,140 2,200
2005/11/02 3,140 3,140 3,140 3,140 1,200
2005/11/01 3,150 3,150 3,140 3,140 1,000
2005/10/31 3,140 3,150 3,130 3,150 1,300
2005/10/28 3,130 3,140 3,130 3,130 1,100
2005/10/27 3,140 3,150 3,100 3,150 1,800
2005/10/26 3,130 3,140 3,100 3,120 2,300
2005/10/25 3,120 3,140 3,120 3,140 300
2005/10/24 3,130 3,130 3,120 3,120 800
2005/10/21 3,100 3,120 3,100 3,110 600
2005/10/20 3,100 3,110 3,100 3,110 600
2005/10/19 3,090 3,100 3,090 3,100 600
2005/10/18 3,130 3,130 3,130 3,130 300
2005/10/17 3,110 3,140 3,110 3,140 1,600
2005/10/14 3,130 3,140 3,120 3,120 1,000
2005/10/13 3,110 3,140 3,090 3,140 1,000
2005/10/12 3,110 3,140 3,110 3,130 2,600
2005/10/11 3,100 3,100 3,100 3,100 1,100
2005/10/07 3,100 3,110 3,100 3,100 1,000
2005/10/06 3,100 3,120 3,100 3,100 1,200
2005/10/05 3,130 3,130 3,100 3,130 1,400
2005/10/04 3,100 3,120 3,100 3,120 900
2005/10/03 3,100 3,100 3,090 3,100 2,900
2005/09/30 3,130 3,140 3,110 3,140 2,500
2005/09/29 3,100 3,120 3,100 3,120 3,800
2005/09/28 3,090 3,110 3,090 3,100 4,400
2005/09/27 3,060 3,100 3,060 3,090 6,500
2005/09/26 3,200 3,210 3,200 3,200 17,000
2005/09/22 3,200 3,210 3,190 3,200 7,200
2005/09/21 3,200 3,200 3,180 3,200 4,500
2005/09/20 3,180 3,200 3,170 3,200 3,600
2005/09/16 3,180 3,180 3,170 3,180 3,900
2005/09/15 3,180 3,180 3,160 3,180 3,400
2005/09/14 3,180 3,180 3,160 3,180 2,500
2005/09/13 3,180 3,180 3,170 3,180 3,200
2005/09/12 3,170 3,180 3,160 3,180 2,600
2005/09/09 3,150 3,170 3,150 3,160 2,800
2005/09/08 3,170 3,170 3,150 3,150 3,300
2005/09/07 3,170 3,180 3,170 3,170 2,800
2005/09/06 3,180 3,180 3,170 3,170 1,800
2005/09/05 3,180 3,180 3,180 3,180 2,600
2005/09/02 3,160 3,180 3,160 3,170 4,200
2005/09/01 3,150 3,160 3,140 3,150 2,000
2005/08/31 3,140 3,150 3,120 3,150 2,700
2005/08/30 3,130 3,140 3,130 3,140 2,500
2005/08/29 3,140 3,140 3,130 3,130 2,000
2005/08/26 3,130 3,140 3,130 3,140 1,200
2005/08/25 3,110 3,130 3,110 3,120 1,500
2005/08/24 3,100 3,130 3,100 3,110 1,700
2005/08/23 3,120 3,130 3,110 3,130 3,400
2005/08/22 3,110 3,120 3,100 3,110 2,200
2005/08/19 3,110 3,110 3,100 3,110 1,900
2005/08/18 3,110 3,110 3,100 3,100 4,200
2005/08/17 3,100 3,120 3,100 3,110 1,600
2005/08/16 3,080 3,100 3,070 3,100 4,400
2005/08/15 3,070 3,070 3,060 3,070 2,400
2005/08/12 3,040 3,050 3,040 3,050 2,300
2005/08/11 3,030 3,040 3,030 3,040 2,600
2005/08/10 3,030 3,040 3,020 3,030 4,500
2005/08/09 3,020 3,020 3,000 3,020 3,600
2005/08/08 3,020 3,020 2,995 3,010 2,200
2005/08/05 3,020 3,030 3,000 3,000 3,700
2005/08/04 3,040 3,040 3,010 3,020 2,400
2005/08/03 3,020 3,030 3,010 3,020 4,500
2005/08/02 2,990 3,020 2,990 3,010 3,600
2005/08/01 2,990 3,010 2,985 2,990 9,700
2005/07/29 3,000 3,000 2,980 2,990 15,200
2005/07/28 2,985 3,000 2,985 2,985 9,800
2005/07/27 2,990 2,995 2,985 2,985 6,000
2005/07/26 3,000 3,000 2,990 2,990 3,300
2005/07/25 2,995 3,000 2,990 2,990 3,000
2005/07/22 2,985 2,995 2,985 2,985 2,400
2005/07/21 2,985 3,000 2,985 2,990 1,100
2005/07/20 2,985 3,000 2,980 2,980 6,600
2005/07/19 3,000 3,000 2,980 2,985 8,200
2005/07/15 2,985 2,990 2,980 2,980 15,800
2005/07/14 3,000 3,020 2,985 2,985 11,100
2005/07/13 3,000 3,000 2,995 3,000 2,900
2005/07/12 2,990 3,000 2,980 2,985 12,600
2005/07/11 3,000 3,010 2,990 2,995 6,000
2005/07/08 3,000 3,000 2,985 2,985 6,300
2005/07/07 2,985 3,010 2,975 2,980 9,500
2005/07/06 2,990 3,010 2,985 2,985 9,000
2005/07/05 3,000 3,010 2,975 2,985 17,800
2005/07/04 3,030 3,030 2,995 3,000 24,700
2005/07/01 3,020 3,040 3,010 3,030 10,500
2005/06/30 3,040 3,040 3,020 3,020 4,300
2005/06/29 3,030 3,050 3,030 3,050 1,400
2005/06/28 3,050 3,060 3,010 3,030 5,900
2005/06/27 3,060 3,060 3,050 3,050 2,400
2005/06/24 3,030 3,030 3,000 3,010 9,100
2005/06/23 3,060 3,070 3,030 3,050 3,400
2005/06/22 3,070 3,070 3,050 3,060 2,400
2005/06/21 3,070 3,080 3,050 3,060 3,000
2005/06/20 3,070 3,080 3,060 3,080 2,200
2005/06/17 3,080 3,090 3,070 3,070 3,800
2005/06/16 3,080 3,090 3,080 3,080 1,900
2005/06/15 3,080 3,080 3,070 3,070 300
2005/06/14 3,050 3,060 3,050 3,060 900
2005/06/13 3,050 3,050 3,040 3,050 800
2005/06/10 3,030 3,040 3,000 3,010 2,700
2005/06/09 3,020 3,030 3,000 3,030 3,400
2005/06/08 3,010 3,030 3,000 3,020 3,300
2005/06/07 3,030 3,030 3,000 3,010 3,600
2005/06/06 3,000 3,040 3,000 3,000 1,600
2005/06/03 3,000 3,020 3,000 3,000 1,900
2005/06/02 3,010 3,010 3,000 3,000 5,400
2005/06/01 3,020 3,020 3,010 3,010 2,400
2005/05/31 3,020 3,030 3,010 3,020 2,600
2005/05/30 3,010 3,050 3,010 3,020 3,300
2005/05/27 3,020 3,020 2,990 3,000 4,300
2005/05/26 3,050 3,050 2,990 2,990 5,200
2005/05/25 3,100 3,100 3,070 3,070 3,200
2005/05/24 3,100 3,100 3,080 3,080 13,500
2005/05/23 3,090 3,100 3,090 3,090 1,000
2005/05/20 3,090 3,100 3,090 3,090 1,700
2005/05/19 3,100 3,100 3,090 3,090 3,500
2005/05/18 3,100 3,100 3,090 3,100 3,100
2005/05/17 3,100 3,100 3,100 3,100 1,800
2005/05/16 3,120 3,120 3,100 3,100 4,400
2005/05/13 3,120 3,130 3,120 3,130 1,600
2005/05/12 3,150 3,150 3,120 3,120 1,300
2005/05/11 3,120 3,150 3,120 3,150 1,600
2005/05/10 3,120 3,150 3,120 3,130 1,800
2005/05/09 3,150 3,170 3,140 3,150 1,000
2005/05/06 3,170 3,170 3,160 3,170 400
2005/05/02 3,160 3,200 3,160 3,180 2,600
2005/04/28 3,150 3,160 3,130 3,160 1,300
2005/04/27 3,150 3,160 3,150 3,150 900
2005/04/26 3,150 3,150 3,120 3,150 400
2005/04/25 3,150 3,150 3,150 3,150 700
2005/04/22 3,120 3,120 3,110 3,120 1,900
2005/04/21 3,120 3,120 3,100 3,120 6,400
2005/04/20 3,120 3,140 3,110 3,140 2,300
2005/04/19 3,120 3,130 3,120 3,120 1,700
2005/04/18 3,130 3,130 3,120 3,120 1,100
2005/04/15 3,150 3,150 3,130 3,150 1,400
2005/04/14 3,170 3,170 3,150 3,150 1,600
2005/04/13 3,180 3,180 3,180 3,180 200
2005/04/12 3,160 3,180 3,150 3,180 1,400
2005/04/11 3,170 3,180 3,160 3,180 800
2005/04/08 3,150 3,200 3,150 3,170 4,800
2005/04/07 3,130 3,150 3,130 3,150 1,200
2005/04/06 3,140 3,150 3,130 3,140 2,100
2005/04/05 3,150 3,150 3,140 3,140 900
2005/04/04 3,120 3,150 3,120 3,150 700
2005/04/01 3,120 3,150 3,110 3,130 2,300
2005/03/31 3,150 3,150 3,100 3,120 9,800
2005/03/30 3,250 3,250 3,180 3,180 1,400
2005/03/29 3,200 3,300 3,200 3,290 10,800
2005/03/28 3,240 3,240 3,150 3,150 5,100
2005/03/25 3,290 3,300 3,280 3,290 11,500
2005/03/24 3,270 3,300 3,270 3,290 16,700
2005/03/23 3,280 3,280 3,260 3,270 4,500
2005/03/22 3,230 3,270 3,230 3,260 5,900
2005/03/18 3,250 3,270 3,230 3,230 7,100
2005/03/17 3,260 3,270 3,260 3,270 4,200
2005/03/16 3,270 3,270 3,260 3,270 4,300
2005/03/15 3,290 3,290 3,260 3,270 2,700
2005/03/14 3,260 3,270 3,260 3,270 5,000
2005/03/11 3,240 3,260 3,230 3,260 2,000
2005/03/10 3,240 3,240 3,240 3,240 3,300
2005/03/09 3,240 3,240 3,230 3,240 4,600
2005/03/08 3,240 3,240 3,230 3,240 4,700
2005/03/07 3,230 3,240 3,230 3,240 2,500
2005/03/04 3,240 3,240 3,210 3,240 1,600
2005/03/03 3,250 3,250 3,210 3,240 3,900
2005/03/02 3,200 3,210 3,190 3,200 7,600
2005/03/01 3,200 3,210 3,190 3,200 7,000
2005/02/28 3,240 3,240 3,190 3,200 4,900
2005/02/25 3,200 3,200 3,190 3,190 3,600
2005/02/24 3,200 3,200 3,190 3,200 3,900
2005/02/23 3,210 3,210 3,190 3,200 3,300
2005/02/22 3,200 3,200 3,200 3,200 1,300
2005/02/21 3,200 3,200 3,180 3,180 5,300
2005/02/18 3,200 3,200 3,190 3,190 1,700
2005/02/17 3,200 3,200 3,190 3,200 3,000
2005/02/16 3,200 3,210 3,190 3,210 4,600
2005/02/15 3,200 3,240 3,190 3,200 5,200
2005/02/14 3,190 3,200 3,190 3,190 2,400
2005/02/10 3,190 3,200 3,190 3,190 2,100
2005/02/09 3,200 3,210 3,200 3,200 3,000
2005/02/08 3,200 3,200 3,190 3,190 3,300
2005/02/07 3,200 3,250 3,200 3,200 4,300
2005/02/04 3,190 3,200 3,180 3,190 2,000
2005/02/03 3,200 3,210 3,180 3,200 2,900
2005/02/02 3,200 3,220 3,200 3,200 1,200
2005/02/01 3,200 3,200 3,190 3,200 2,900
2005/01/31 3,190 3,200 3,190 3,200 2,600
2005/01/28 3,190 3,200 3,180 3,190 3,400
2005/01/27 3,200 3,200 3,190 3,190 1,800
2005/01/26 3,230 3,230 3,190 3,200 2,600
2005/01/25 3,240 3,240 3,190 3,230 1,300
2005/01/24 3,200 3,200 3,190 3,190 1,600
2005/01/21 3,200 3,200 3,190 3,200 800
2005/01/20 3,240 3,240 3,240 3,240 400
2005/01/19 3,180 3,210 3,170 3,210 1,100
2005/01/18 3,200 3,200 3,180 3,200 900
2005/01/17 3,200 3,200 3,180 3,200 1,700
2005/01/14 3,200 3,210 3,200 3,200 900
2005/01/13 3,180 3,200 3,170 3,200 600
2005/01/12 3,200 3,200 3,180 3,190 1,100
2005/01/11 3,190 3,210 3,190 3,210 1,000
2005/01/07 3,180 3,200 3,170 3,190 2,200
2005/01/06 3,200 3,210 3,160 3,210 1,200
2005/01/05 3,180 3,200 3,160 3,200 800
2005/01/04 3,200 3,200 3,190 3,190 200

このページの先頭へ