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
2008/12/30 2,650 2,655 2,650 2,650 600
2008/12/29 2,625 2,650 2,625 2,625 2,400
2008/12/26 2,505 2,505 2,505 2,505 200
2008/12/25 2,550 2,645 2,500 2,500 900
2008/12/24 2,600 2,600 2,550 2,550 300
2008/12/22 2,645 2,645 2,605 2,610 900
2008/12/19 2,645 2,645 2,645 2,645 100
2008/12/18 2,650 2,650 2,645 2,645 600
2008/12/17 2,655 2,655 2,645 2,645 300
2008/12/16 2,650 2,655 2,650 2,655 500
2008/12/15 2,660 2,665 2,660 2,660 600
2008/12/12 2,660 2,660 2,650 2,660 400
2008/12/11 2,650 2,685 2,650 2,655 1,100
2008/12/10 2,580 2,650 2,580 2,650 1,100
2008/12/09 2,550 2,580 2,550 2,580 600
2008/12/08 2,550 2,550 2,510 2,550 700
2008/12/05 2,560 2,560 2,550 2,550 500
2008/12/04 2,550 2,555 2,550 2,555 500
2008/12/03 2,590 2,600 2,590 2,600 600
2008/12/02 2,600 2,600 2,600 2,600 300
2008/12/01 2,595 2,600 2,595 2,600 1,200
2008/11/28 2,580 2,670 2,550 2,595 1,300
2008/11/27 2,580 2,580 2,500 2,580 800
2008/11/26 2,400 2,580 2,400 2,580 1,000
2008/11/25 2,380 2,400 2,380 2,400 800
2008/11/21 2,350 2,380 2,350 2,380 400
2008/11/20 2,400 2,400 2,400 2,400 100
2008/11/19 2,385 2,385 2,385 2,385 300
2008/11/17 2,400 2,400 2,380 2,380 500
2008/11/13 2,310 2,310 2,310 2,310 100
2008/11/12 2,370 2,370 2,310 2,310 1,100
2008/11/11 2,380 2,385 2,370 2,370 1,200
2008/11/10 2,300 2,380 2,285 2,285 800
2008/11/07 2,300 2,300 2,300 2,300 100
2008/11/06 2,310 2,310 2,280 2,280 400
2008/11/05 2,370 2,370 2,310 2,310 500
2008/11/04 2,310 2,310 2,310 2,310 100
2008/10/30 2,300 2,300 2,300 2,300 100
2008/10/29 2,305 2,350 2,300 2,300 1,500
2008/10/28 2,300 2,310 2,300 2,300 1,100
2008/10/27 2,335 2,335 2,300 2,300 2,400
2008/10/24 2,350 2,350 2,335 2,335 500
2008/10/23 2,275 2,390 2,200 2,380 2,500
2008/10/22 2,285 2,285 2,275 2,275 400
2008/10/21 2,285 2,285 2,285 2,285 100
2008/10/20 2,280 2,280 2,270 2,270 1,200
2008/10/17 2,290 2,290 2,260 2,285 800
2008/10/16 2,280 2,280 2,250 2,250 1,600
2008/10/15 2,290 2,295 2,285 2,290 1,200
2008/10/14 2,200 2,260 2,200 2,260 1,900
2008/10/10 2,095 2,130 1,980 2,130 1,400
2008/10/09 1,990 2,140 1,980 2,140 2,500
2008/10/08 2,000 2,010 1,982 2,010 3,900
2008/10/07 2,070 2,130 1,990 2,130 2,200
2008/10/06 2,510 2,510 2,390 2,390 1,100
2008/10/03 2,540 2,545 2,515 2,515 1,100
2008/10/02 2,580 2,580 2,545 2,545 300
2008/10/01 2,585 2,595 2,580 2,580 900
2008/09/30 2,585 2,585 2,565 2,585 1,500
2008/09/29 2,605 2,645 2,605 2,645 1,000
2008/09/26 2,610 2,640 2,605 2,605 1,000
2008/09/25 2,675 2,680 2,645 2,645 5,000
2008/09/24 2,705 2,705 2,680 2,705 16,300
2008/09/22 2,705 2,710 2,680 2,710 2,600
2008/09/19 2,655 2,690 2,655 2,665 700
2008/09/18 2,700 2,700 2,640 2,640 700
2008/09/17 2,695 2,710 2,675 2,710 600
2008/09/16 2,650 2,700 2,650 2,675 1,200
2008/09/12 2,700 2,700 2,650 2,690 1,600
2008/09/11 2,705 2,705 2,705 2,705 200
2008/09/10 2,710 2,720 2,705 2,705 500
2008/09/09 2,720 2,720 2,705 2,720 700
2008/09/08 2,700 2,735 2,700 2,720 1,000
2008/09/05 2,705 2,710 2,700 2,700 600
2008/09/04 2,710 2,715 2,675 2,715 800
2008/09/03 2,680 2,710 2,680 2,700 500
2008/09/02 2,670 2,710 2,670 2,680 600
2008/09/01 2,700 2,710 2,700 2,710 600
2008/08/29 2,700 2,720 2,655 2,720 1,300
2008/08/28 2,700 2,700 2,655 2,700 1,400
2008/08/27 2,660 2,700 2,660 2,700 1,100
2008/08/26 2,655 2,655 2,655 2,655 100
2008/08/25 2,665 2,695 2,665 2,695 900
2008/08/22 2,680 2,680 2,660 2,660 300
2008/08/20 2,680 2,680 2,670 2,680 300
2008/08/19 2,655 2,655 2,650 2,655 400
2008/08/18 2,630 2,650 2,610 2,650 700
2008/08/15 2,650 2,650 2,630 2,630 500
2008/08/14 2,665 2,665 2,645 2,645 300
2008/08/13 2,665 2,665 2,665 2,665 100
2008/08/12 2,670 2,675 2,670 2,675 500
2008/08/11 2,650 2,660 2,640 2,660 1,100
2008/08/08 2,645 2,645 2,645 2,645 100
2008/08/07 2,655 2,665 2,645 2,645 600
2008/08/06 2,645 2,660 2,645 2,660 300
2008/08/05 2,660 2,660 2,645 2,645 500
2008/08/01 2,700 2,700 2,700 2,700 100
2008/07/31 2,680 2,700 2,665 2,700 300
2008/07/30 2,700 2,745 2,700 2,745 800
2008/07/29 2,645 2,680 2,645 2,680 900
2008/07/28 2,640 2,645 2,640 2,645 1,000
2008/07/25 2,625 2,640 2,625 2,640 1,400
2008/07/24 2,700 2,700 2,700 2,700 200
2008/07/23 2,650 2,650 2,640 2,650 700
2008/07/22 2,650 2,650 2,650 2,650 400
2008/07/18 2,650 2,650 2,650 2,650 200
2008/07/17 2,640 2,640 2,640 2,640 100
2008/07/16 2,700 2,700 2,650 2,650 400
2008/07/15 2,660 2,675 2,660 2,675 200
2008/07/14 2,730 2,750 2,655 2,655 400
2008/07/11 2,650 2,695 2,650 2,650 1,600
2008/07/10 2,690 2,700 2,670 2,700 4,200
2008/07/09 2,695 2,695 2,690 2,690 300
2008/07/08 2,690 2,690 2,690 2,690 100
2008/07/07 2,680 2,680 2,680 2,680 100
2008/07/04 2,675 2,700 2,675 2,700 500
2008/07/03 2,690 2,690 2,670 2,670 600
2008/07/02 2,700 2,700 2,700 2,700 300
2008/07/01 2,700 2,700 2,700 2,700 1,500
2008/06/30 2,680 2,700 2,680 2,680 600
2008/06/27 2,700 2,700 2,670 2,670 1,200
2008/06/26 2,710 2,710 2,700 2,700 300
2008/06/25 2,710 2,710 2,710 2,710 900
2008/06/24 2,670 2,710 2,670 2,710 300
2008/06/23 2,670 2,670 2,670 2,670 200
2008/06/20 2,680 2,690 2,670 2,690 500
2008/06/19 2,670 2,670 2,660 2,660 600
2008/06/18 2,660 2,670 2,660 2,660 300
2008/06/17 2,650 2,650 2,650 2,650 300
2008/06/16 2,650 2,670 2,650 2,650 700
2008/06/12 2,600 2,670 2,600 2,660 800
2008/06/11 2,610 2,665 2,600 2,600 400
2008/06/10 2,670 2,670 2,620 2,620 300
2008/06/09 2,625 2,625 2,625 2,625 400
2008/06/06 2,600 2,645 2,600 2,645 1,000
2008/06/05 2,650 2,650 2,650 2,650 100
2008/06/04 2,650 2,650 2,640 2,640 200
2008/06/03 2,700 2,700 2,700 2,700 600
2008/06/02 2,650 2,690 2,640 2,640 400
2008/05/30 2,570 2,600 2,570 2,600 300
2008/05/29 2,560 2,560 2,550 2,560 1,500
2008/05/28 2,555 2,560 2,555 2,560 1,000
2008/05/27 2,555 2,560 2,555 2,555 1,000
2008/05/26 2,560 2,560 2,550 2,550 1,800
2008/05/23 2,570 2,570 2,555 2,560 1,600
2008/05/22 2,560 2,560 2,555 2,560 600
2008/05/21 2,570 2,570 2,555 2,560 1,800
2008/05/20 2,565 2,570 2,560 2,570 700
2008/05/19 2,570 2,570 2,565 2,565 900
2008/05/16 2,570 2,570 2,565 2,570 1,300
2008/05/15 2,565 2,570 2,565 2,570 500
2008/05/14 2,570 2,570 2,565 2,565 1,400
2008/05/13 2,570 2,570 2,570 2,570 700
2008/05/12 2,570 2,570 2,560 2,570 700
2008/05/09 2,570 2,570 2,570 2,570 100
2008/05/08 2,570 2,570 2,555 2,570 700
2008/05/07 2,570 2,570 2,565 2,570 600
2008/05/02 2,570 2,570 2,565 2,565 700
2008/05/01 2,570 2,570 2,570 2,570 900
2008/04/30 2,570 2,570 2,560 2,560 1,200
2008/04/28 2,570 2,570 2,550 2,570 2,000
2008/04/25 2,565 2,570 2,565 2,570 1,400
2008/04/24 2,560 2,570 2,550 2,550 900
2008/04/23 2,585 2,590 2,560 2,560 2,200
2008/04/22 2,590 2,590 2,550 2,590 500
2008/04/21 2,590 2,590 2,535 2,540 700
2008/04/18 2,585 2,590 2,580 2,590 300
2008/04/17 2,590 2,590 2,575 2,580 600
2008/04/16 2,595 2,595 2,585 2,585 900
2008/04/14 2,595 2,595 2,595 2,595 200
2008/04/11 2,600 2,605 2,600 2,600 400
2008/04/10 2,595 2,600 2,595 2,595 1,400
2008/04/09 2,655 2,680 2,650 2,650 700
2008/04/08 2,710 2,710 2,655 2,655 1,200
2008/04/07 2,715 2,715 2,700 2,700 500
2008/04/04 2,710 2,715 2,710 2,715 600
2008/04/01 2,790 2,800 2,780 2,800 500
2008/03/31 2,800 2,830 2,800 2,830 1,000
2008/03/28 2,720 2,785 2,720 2,785 900
2008/03/27 2,675 2,720 2,675 2,720 900
2008/03/26 2,825 2,825 2,600 2,670 1,400
2008/03/25 2,800 2,890 2,800 2,865 5,400
2008/03/24 2,800 2,800 2,795 2,800 3,000
2008/03/21 2,795 2,800 2,795 2,800 1,300
2008/03/19 2,800 2,800 2,795 2,795 1,100
2008/03/18 2,830 2,830 2,800 2,800 1,400
2008/03/17 2,865 2,865 2,820 2,840 1,000
2008/03/14 2,860 2,880 2,860 2,880 700
2008/03/13 2,860 2,860 2,860 2,860 200
2008/03/12 2,870 2,880 2,870 2,880 400
2008/03/11 2,850 2,865 2,830 2,865 600
2008/03/10 2,850 2,860 2,850 2,850 500
2008/03/07 2,850 2,850 2,840 2,840 400
2008/03/06 2,840 2,870 2,840 2,870 300
2008/03/05 2,870 2,870 2,840 2,840 200
2008/03/04 2,870 2,870 2,850 2,850 300
2008/03/03 2,850 2,850 2,825 2,830 1,100
2008/02/29 2,835 2,850 2,835 2,850 1,100
2008/02/28 2,840 2,840 2,830 2,830 2,100
2008/02/27 2,830 2,840 2,825 2,840 1,700
2008/02/26 2,840 2,840 2,830 2,830 400
2008/02/25 2,830 2,850 2,830 2,840 1,200
2008/02/22 2,830 2,830 2,830 2,830 1,200
2008/02/21 2,845 2,845 2,835 2,840 700
2008/02/20 2,845 2,845 2,845 2,845 300
2008/02/19 2,835 2,850 2,835 2,850 800
2008/02/18 2,840 2,840 2,830 2,830 500
2008/02/15 2,840 2,840 2,830 2,830 700
2008/02/14 2,840 2,840 2,830 2,830 500
2008/02/12 2,830 2,830 2,830 2,830 200
2008/02/08 2,860 2,860 2,860 2,860 300
2008/02/07 2,840 2,860 2,840 2,860 800
2008/02/06 2,840 2,840 2,840 2,840 200
2008/02/05 2,840 2,850 2,840 2,850 200
2008/02/04 2,890 2,890 2,840 2,840 400
2008/02/01 2,850 2,850 2,850 2,850 300
2008/01/31 2,880 2,890 2,850 2,890 600
2008/01/30 2,850 2,880 2,850 2,880 200
2008/01/29 2,835 2,855 2,835 2,850 1,100
2008/01/28 2,790 2,850 2,790 2,830 1,300
2008/01/25 2,740 2,790 2,740 2,790 1,200
2008/01/24 2,750 2,750 2,735 2,735 400
2008/01/23 2,800 2,800 2,750 2,750 600
2008/01/22 2,805 2,805 2,735 2,800 800
2008/01/21 2,730 2,810 2,730 2,810 500
2008/01/18 2,735 2,745 2,735 2,740 900
2008/01/17 2,800 2,830 2,735 2,740 900
2008/01/16 2,800 2,840 2,735 2,840 1,900
2008/01/15 2,820 2,835 2,800 2,800 1,300
2008/01/11 2,830 2,830 2,830 2,830 300
2008/01/10 2,850 2,850 2,850 2,850 500
2008/01/09 2,850 2,850 2,810 2,845 400
2008/01/08 2,830 2,880 2,830 2,830 400
2008/01/07 2,885 2,885 2,840 2,850 1,200
2008/01/04 2,880 2,890 2,880 2,880 1,200

このページの先頭へ