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
2007/12/28 2,870 2,880 2,870 2,880 1,500
2007/12/27 2,860 2,870 2,860 2,870 1,200
2007/12/26 2,850 2,850 2,850 2,850 300
2007/12/25 2,850 2,860 2,840 2,840 900
2007/12/21 2,800 2,840 2,800 2,840 1,100
2007/12/20 2,800 2,805 2,800 2,805 4,300
2007/12/19 2,865 2,865 2,860 2,865 400
2007/12/18 2,820 2,870 2,820 2,870 900
2007/12/17 2,850 2,850 2,830 2,840 1,000
2007/12/14 2,840 2,840 2,830 2,830 1,200
2007/12/13 2,860 2,860 2,830 2,830 400
2007/12/12 2,850 2,850 2,840 2,840 900
2007/12/11 2,850 2,850 2,840 2,850 1,300
2007/12/10 2,810 2,850 2,810 2,850 2,000
2007/12/07 2,800 2,810 2,800 2,810 900
2007/12/06 2,810 2,830 2,800 2,810 1,000
2007/12/05 2,800 2,800 2,795 2,800 1,000
2007/12/04 2,800 2,800 2,790 2,795 1,400
2007/12/03 2,815 2,815 2,800 2,800 500
2007/11/30 2,850 2,850 2,810 2,810 300
2007/11/29 2,800 2,840 2,800 2,840 1,400
2007/11/28 2,800 2,800 2,780 2,800 1,900
2007/11/27 2,800 2,850 2,800 2,850 1,500
2007/11/26 2,755 2,800 2,755 2,800 700
2007/11/22 2,780 2,780 2,750 2,750 800
2007/11/21 2,780 2,780 2,780 2,780 200
2007/11/20 2,790 2,790 2,780 2,780 800
2007/11/19 2,860 2,860 2,790 2,790 1,100
2007/11/16 2,920 2,920 2,855 2,860 500
2007/11/15 2,840 2,940 2,840 2,940 400
2007/11/14 2,900 2,900 2,890 2,890 1,100
2007/11/13 2,790 2,870 2,790 2,870 1,200
2007/11/12 2,810 2,810 2,800 2,800 1,500
2007/11/09 2,850 2,850 2,825 2,840 300
2007/11/08 2,850 2,870 2,830 2,870 900
2007/11/07 2,870 2,900 2,870 2,900 1,000
2007/11/06 2,865 2,865 2,825 2,825 400
2007/11/05 2,825 2,825 2,825 2,825 200
2007/11/02 2,815 2,815 2,815 2,815 100
2007/11/01 2,850 2,875 2,810 2,810 600
2007/10/31 2,810 2,820 2,810 2,820 800
2007/10/30 2,810 2,810 2,805 2,810 1,700
2007/10/29 2,810 2,810 2,790 2,810 3,700
2007/10/26 2,895 2,895 2,810 2,810 1,100
2007/10/25 2,920 2,920 2,850 2,850 900
2007/10/24 2,890 2,940 2,890 2,940 200
2007/10/23 2,840 2,860 2,840 2,860 600
2007/10/22 2,850 2,850 2,840 2,840 800
2007/10/19 2,850 2,870 2,850 2,850 1,100
2007/10/18 2,865 2,890 2,850 2,850 1,500
2007/10/17 2,800 2,830 2,800 2,830 1,300
2007/10/16 2,740 2,790 2,740 2,790 2,500
2007/10/15 2,800 2,800 2,740 2,740 7,900
2007/10/12 2,860 2,860 2,800 2,800 5,400
2007/10/11 2,855 2,860 2,820 2,860 6,100
2007/10/10 2,870 2,885 2,850 2,850 4,900
2007/10/09 2,895 2,900 2,870 2,870 3,700
2007/10/05 2,945 2,950 2,900 2,900 3,900
2007/10/04 2,980 2,980 2,950 2,950 3,500
2007/10/03 2,990 2,990 2,980 2,980 1,000
2007/10/02 3,010 3,010 2,980 2,990 1,800
2007/10/01 3,040 3,050 3,010 3,010 1,800
2007/09/28 3,040 3,040 3,030 3,040 1,500
2007/09/27 3,050 3,050 3,040 3,040 1,400
2007/09/26 3,050 3,050 3,030 3,050 1,900
2007/09/25 3,080 3,080 3,040 3,070 3,600
2007/09/21 3,120 3,140 3,110 3,120 13,000
2007/09/20 3,130 3,140 3,130 3,140 1,400
2007/09/19 3,130 3,140 3,120 3,140 1,900
2007/09/18 3,160 3,160 3,140 3,140 1,200
2007/09/14 3,150 3,180 3,130 3,180 1,300
2007/09/13 3,140 3,150 3,140 3,150 1,000
2007/09/12 3,140 3,150 3,140 3,150 1,200
2007/09/11 3,130 3,140 3,130 3,140 1,000
2007/09/10 3,160 3,160 3,130 3,130 1,100
2007/09/07 3,180 3,180 3,170 3,170 700
2007/09/06 3,190 3,220 3,180 3,180 800
2007/09/05 3,220 3,230 3,210 3,210 400
2007/09/04 3,200 3,220 3,200 3,220 500
2007/09/03 3,200 3,200 3,180 3,190 400
2007/08/31 3,180 3,180 3,180 3,180 400
2007/08/30 3,200 3,200 3,200 3,200 100
2007/08/29 3,170 3,170 3,170 3,170 1,300
2007/08/28 3,140 3,170 3,140 3,170 1,100
2007/08/27 3,100 3,130 3,100 3,130 1,600
2007/08/24 3,080 3,090 3,080 3,090 700
2007/08/23 3,070 3,110 3,070 3,110 800
2007/08/22 3,090 3,090 3,050 3,070 800
2007/08/21 3,050 3,100 3,040 3,100 2,400
2007/08/20 3,020 3,130 3,020 3,050 3,200
2007/08/17 3,020 3,020 3,000 3,000 3,300
2007/08/16 3,100 3,100 3,040 3,070 3,800
2007/08/15 3,140 3,200 3,100 3,100 6,400
2007/08/14 3,150 3,160 3,130 3,140 3,700
2007/08/13 3,190 3,190 3,180 3,180 1,300
2007/08/10 3,190 3,190 3,180 3,190 1,100
2007/08/09 3,200 3,200 3,180 3,190 1,400
2007/08/08 3,200 3,200 3,180 3,190 900
2007/08/07 3,200 3,210 3,200 3,210 900
2007/08/06 3,180 3,200 3,150 3,200 3,500
2007/08/03 3,190 3,190 3,180 3,190 1,600
2007/08/02 3,210 3,210 3,200 3,200 1,900
2007/08/01 3,210 3,220 3,200 3,210 1,500
2007/07/31 3,230 3,240 3,230 3,230 600
2007/07/30 3,210 3,210 3,200 3,200 2,400
2007/07/27 3,230 3,230 3,200 3,200 2,000
2007/07/26 3,200 3,210 3,200 3,210 900
2007/07/25 3,220 3,230 3,200 3,200 2,700
2007/07/24 3,210 3,220 3,210 3,220 800
2007/07/23 3,210 3,220 3,210 3,220 1,200
2007/07/20 3,230 3,240 3,210 3,210 2,200
2007/07/19 3,220 3,230 3,220 3,230 900
2007/07/18 3,230 3,230 3,220 3,220 1,400
2007/07/17 3,230 3,240 3,230 3,230 700
2007/07/13 3,220 3,230 3,220 3,230 700
2007/07/12 3,230 3,230 3,220 3,220 600
2007/07/11 3,230 3,240 3,230 3,230 1,600
2007/07/10 3,220 3,230 3,210 3,230 1,100
2007/07/09 3,200 3,210 3,200 3,210 1,100
2007/07/06 3,200 3,210 3,200 3,200 1,100
2007/07/05 3,210 3,220 3,210 3,220 600
2007/07/04 3,210 3,220 3,210 3,210 1,000
2007/07/03 3,230 3,230 3,210 3,210 1,800
2007/07/02 3,230 3,230 3,220 3,230 1,000
2007/06/29 3,210 3,220 3,180 3,200 2,700
2007/06/28 3,210 3,220 3,210 3,210 1,200
2007/06/27 3,200 3,210 3,200 3,210 1,100
2007/06/26 3,200 3,210 3,200 3,200 900
2007/06/25 3,200 3,200 3,190 3,200 1,700
2007/06/22 3,160 3,200 3,160 3,180 900
2007/06/21 3,180 3,180 3,140 3,150 7,300
2007/06/20 3,210 3,210 3,180 3,180 4,400
2007/06/19 3,210 3,220 3,200 3,200 1,100
2007/06/18 3,210 3,220 3,200 3,210 1,900
2007/06/15 3,200 3,210 3,180 3,210 1,400
2007/06/14 3,210 3,210 3,170 3,200 5,300
2007/06/13 3,190 3,190 3,160 3,160 1,100
2007/06/12 3,180 3,200 3,180 3,190 2,200
2007/06/11 3,180 3,200 3,160 3,170 3,800
2007/06/08 3,200 3,200 3,180 3,180 2,600
2007/06/07 3,210 3,210 3,200 3,200 1,900
2007/06/06 3,220 3,220 3,220 3,220 100
2007/06/05 3,240 3,240 3,230 3,230 200
2007/06/04 3,220 3,240 3,210 3,240 800
2007/06/01 3,200 3,210 3,200 3,210 500
2007/05/31 3,200 3,200 3,190 3,200 800
2007/05/30 3,230 3,240 3,210 3,210 800
2007/05/29 3,270 3,270 3,210 3,230 1,200
2007/05/28 3,200 3,220 3,200 3,220 1,900
2007/05/25 3,200 3,210 3,200 3,210 2,000
2007/05/24 3,200 3,200 3,190 3,190 900
2007/05/23 3,190 3,200 3,190 3,200 1,200
2007/05/22 3,150 3,200 3,150 3,180 1,900
2007/05/21 3,230 3,230 3,070 3,150 8,800
2007/05/18 3,260 3,260 3,240 3,240 600
2007/05/17 3,250 3,260 3,240 3,260 1,200
2007/05/16 3,260 3,260 3,250 3,250 1,100
2007/05/15 3,260 3,270 3,250 3,260 1,100
2007/05/14 3,290 3,290 3,260 3,260 500
2007/05/11 3,290 3,290 3,270 3,270 2,900
2007/05/10 3,280 3,290 3,280 3,290 900
2007/05/09 3,270 3,300 3,270 3,300 1,100
2007/05/08 3,290 3,290 3,280 3,280 400
2007/05/07 3,280 3,290 3,270 3,270 1,600
2007/05/02 3,280 3,290 3,270 3,270 1,100
2007/05/01 3,280 3,280 3,270 3,270 1,400
2007/04/27 3,290 3,290 3,230 3,270 2,100
2007/04/26 3,280 3,290 3,280 3,290 800
2007/04/25 3,260 3,280 3,260 3,280 800
2007/04/24 3,250 3,260 3,250 3,260 800
2007/04/23 3,270 3,270 3,250 3,260 2,000
2007/04/20 3,270 3,270 3,260 3,270 400
2007/04/19 3,270 3,270 3,260 3,270 500
2007/04/18 3,270 3,300 3,270 3,270 600
2007/04/17 3,290 3,300 3,270 3,270 700
2007/04/16 3,300 3,340 3,290 3,290 800
2007/04/13 3,320 3,320 3,290 3,290 1,200
2007/04/12 3,320 3,320 3,320 3,320 100
2007/04/11 3,320 3,320 3,310 3,310 400
2007/04/10 3,340 3,340 3,320 3,320 1,200
2007/04/09 3,340 3,340 3,330 3,330 700
2007/04/06 3,360 3,360 3,350 3,350 400
2007/04/05 3,390 3,390 3,390 3,390 200
2007/04/04 3,400 3,400 3,350 3,350 1,400
2007/04/03 3,360 3,390 3,360 3,390 600
2007/04/02 3,380 3,450 3,380 3,380 1,900
2007/03/30 3,420 3,440 3,420 3,440 1,500
2007/03/29 3,410 3,420 3,390 3,420 1,800
2007/03/28 3,390 3,440 3,390 3,440 3,000
2007/03/27 3,430 3,430 3,360 3,380 5,400
2007/03/26 3,460 3,460 3,440 3,440 10,700
2007/03/23 3,450 3,480 3,450 3,470 4,700
2007/03/22 3,480 3,480 3,450 3,480 2,200
2007/03/20 3,490 3,490 3,480 3,490 1,100
2007/03/19 3,440 3,480 3,430 3,470 2,700
2007/03/16 3,470 3,480 3,400 3,450 2,300
2007/03/15 3,470 3,470 3,460 3,470 1,400
2007/03/14 3,450 3,470 3,420 3,470 900
2007/03/13 3,450 3,470 3,410 3,410 2,400
2007/03/12 3,450 3,450 3,440 3,450 2,500
2007/03/09 3,450 3,450 3,440 3,450 1,200
2007/03/08 3,450 3,450 3,450 3,450 1,700
2007/03/07 3,480 3,490 3,380 3,410 2,400
2007/03/06 3,440 3,480 3,400 3,480 7,400
2007/03/05 3,460 3,460 3,410 3,410 800
2007/03/02 3,500 3,500 3,410 3,410 2,200
2007/03/01 3,500 3,520 3,230 3,230 6,600
2007/02/28 3,500 3,500 3,480 3,500 2,800
2007/02/27 3,500 3,500 3,490 3,500 1,300
2007/02/26 3,500 3,500 3,490 3,490 1,000
2007/02/23 3,480 3,500 3,480 3,500 600
2007/02/22 3,450 3,500 3,450 3,500 1,100
2007/02/21 3,440 3,470 3,440 3,470 600
2007/02/20 3,440 3,460 3,420 3,420 1,200
2007/02/19 3,450 3,450 3,420 3,420 2,400
2007/02/16 3,450 3,450 3,450 3,450 1,900
2007/02/15 3,490 3,490 3,420 3,420 3,100
2007/02/14 3,490 3,490 3,490 3,490 400
2007/02/13 3,490 3,500 3,470 3,490 1,600
2007/02/09 3,470 3,490 3,470 3,470 700
2007/02/08 3,470 3,490 3,470 3,490 700
2007/02/07 3,480 3,480 3,470 3,470 1,100
2007/02/06 3,480 3,490 3,480 3,480 1,700
2007/02/05 3,480 3,480 3,460 3,460 300
2007/02/02 3,480 3,480 3,460 3,480 1,300
2007/02/01 3,470 3,480 3,460 3,460 600
2007/01/31 3,480 3,480 3,460 3,460 1,500
2007/01/30 3,460 3,470 3,460 3,470 1,100
2007/01/29 3,450 3,480 3,450 3,460 2,000
2007/01/26 3,450 3,480 3,450 3,450 500
2007/01/25 3,470 3,470 3,450 3,450 1,500
2007/01/24 3,460 3,480 3,460 3,460 700
2007/01/23 3,470 3,480 3,450 3,480 700
2007/01/22 3,490 3,490 3,450 3,470 1,200
2007/01/19 3,450 3,470 3,450 3,460 700
2007/01/18 3,480 3,480 3,460 3,480 500
2007/01/17 3,480 3,490 3,450 3,450 900
2007/01/16 3,430 3,480 3,430 3,480 600
2007/01/15 3,480 3,490 3,440 3,440 1,200
2007/01/12 3,480 3,480 3,430 3,470 600
2007/01/11 3,410 3,470 3,410 3,470 300
2007/01/10 3,460 3,460 3,460 3,460 100
2007/01/09 3,410 3,460 3,400 3,460 600
2007/01/05 3,410 3,500 3,410 3,470 1,700
2007/01/04 3,440 3,440 3,410 3,410 400

このページの先頭へ