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 |
---|---|---|---|---|---|
2010/12/30 | 2,651 | 2,651 | 2,650 | 2,650 | 700 |
2010/12/29 | 2,660 | 2,690 | 2,660 | 2,670 | 2,200 |
2010/12/28 | 2,645 | 2,650 | 2,645 | 2,650 | 1,300 |
2010/12/27 | 2,615 | 2,630 | 2,615 | 2,630 | 1,300 |
2010/12/24 | 2,610 | 2,629 | 2,602 | 2,604 | 2,000 |
2010/12/22 | 2,611 | 2,620 | 2,610 | 2,620 | 4,300 |
2010/12/21 | 2,640 | 2,648 | 2,620 | 2,648 | 1,200 |
2010/12/20 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2010/12/17 | 2,630 | 2,631 | 2,630 | 2,630 | 400 |
2010/12/16 | 2,630 | 2,640 | 2,630 | 2,630 | 500 |
2010/12/15 | 2,625 | 2,630 | 2,625 | 2,630 | 300 |
2010/12/14 | 2,625 | 2,625 | 2,625 | 2,625 | 400 |
2010/12/13 | 2,624 | 2,630 | 2,624 | 2,630 | 500 |
2010/12/10 | 2,620 | 2,623 | 2,620 | 2,623 | 900 |
2010/12/09 | 2,600 | 2,620 | 2,600 | 2,620 | 400 |
2010/12/08 | 2,620 | 2,622 | 2,615 | 2,615 | 800 |
2010/12/07 | 2,618 | 2,619 | 2,618 | 2,619 | 800 |
2010/12/06 | 2,595 | 2,619 | 2,595 | 2,618 | 500 |
2010/12/03 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2010/12/02 | 2,600 | 2,600 | 2,600 | 2,600 | 600 |
2010/12/01 | 2,600 | 2,600 | 2,590 | 2,590 | 800 |
2010/11/30 | 2,600 | 2,600 | 2,590 | 2,600 | 1,000 |
2010/11/29 | 2,590 | 2,591 | 2,590 | 2,590 | 700 |
2010/11/26 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
2010/11/25 | 2,580 | 2,580 | 2,580 | 2,580 | 500 |
2010/11/24 | 2,572 | 2,585 | 2,570 | 2,570 | 1,100 |
2010/11/22 | 2,580 | 2,582 | 2,571 | 2,580 | 900 |
2010/11/19 | 2,584 | 2,584 | 2,580 | 2,580 | 600 |
2010/11/18 | 2,551 | 2,555 | 2,550 | 2,555 | 700 |
2010/11/17 | 2,576 | 2,576 | 2,550 | 2,550 | 1,000 |
2010/11/16 | 2,576 | 2,576 | 2,576 | 2,576 | 500 |
2010/11/15 | 2,600 | 2,600 | 2,576 | 2,576 | 900 |
2010/11/12 | 2,575 | 2,575 | 2,575 | 2,575 | 400 |
2010/11/11 | 2,567 | 2,579 | 2,567 | 2,579 | 200 |
2010/11/10 | 2,575 | 2,599 | 2,575 | 2,599 | 300 |
2010/11/09 | 2,557 | 2,625 | 2,557 | 2,625 | 1,200 |
2010/11/08 | 2,625 | 2,625 | 2,553 | 2,553 | 500 |
2010/11/05 | 2,600 | 2,630 | 2,600 | 2,626 | 400 |
2010/11/04 | 2,538 | 2,538 | 2,538 | 2,538 | 200 |
2010/11/02 | 2,537 | 2,538 | 2,537 | 2,538 | 200 |
2010/11/01 | 2,570 | 2,570 | 2,535 | 2,535 | 200 |
2010/10/29 | 2,590 | 2,600 | 2,590 | 2,590 | 900 |
2010/10/28 | 2,571 | 2,600 | 2,571 | 2,600 | 800 |
2010/10/27 | 2,600 | 2,600 | 2,571 | 2,571 | 1,700 |
2010/10/26 | 2,619 | 2,621 | 2,600 | 2,600 | 500 |
2010/10/25 | 2,600 | 2,619 | 2,600 | 2,619 | 200 |
2010/10/22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2010/10/21 | 2,600 | 2,616 | 2,600 | 2,616 | 200 |
2010/10/20 | 2,602 | 2,602 | 2,600 | 2,600 | 400 |
2010/10/19 | 2,601 | 2,602 | 2,601 | 2,602 | 200 |
2010/10/18 | 2,608 | 2,610 | 2,604 | 2,610 | 300 |
2010/10/15 | 0 | 0 | 0 | 2,608 | 0 |
2010/10/14 | 2,608 | 2,608 | 2,608 | 2,608 | 400 |
2010/10/13 | 2,608 | 2,608 | 2,608 | 2,608 | 300 |
2010/10/12 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
2010/10/08 | 0 | 0 | 0 | 2,608 | 0 |
2010/10/07 | 2,646 | 2,646 | 2,608 | 2,608 | 200 |
2010/10/06 | 2,605 | 2,605 | 2,604 | 2,604 | 500 |
2010/10/05 | 2,610 | 2,610 | 2,603 | 2,603 | 200 |
2010/10/04 | 2,649 | 2,649 | 2,620 | 2,621 | 500 |
2010/10/01 | 2,621 | 2,635 | 2,620 | 2,623 | 600 |
2010/09/30 | 2,650 | 2,650 | 2,650 | 2,650 | 600 |
2010/09/29 | 2,641 | 2,650 | 2,641 | 2,650 | 1,100 |
2010/09/28 | 2,645 | 2,653 | 2,620 | 2,641 | 5,700 |
2010/09/27 | 2,687 | 2,690 | 2,687 | 2,688 | 28,500 |
2010/09/24 | 2,686 | 2,687 | 2,686 | 2,687 | 2,300 |
2010/09/22 | 2,680 | 2,684 | 2,676 | 2,676 | 700 |
2010/09/21 | 2,680 | 2,681 | 2,680 | 2,680 | 600 |
2010/09/17 | 2,687 | 2,687 | 2,671 | 2,671 | 500 |
2010/09/16 | 2,660 | 2,678 | 2,660 | 2,678 | 600 |
2010/09/15 | 2,660 | 2,660 | 2,660 | 2,660 | 1,300 |
2010/09/14 | 2,688 | 2,688 | 2,661 | 2,661 | 1,200 |
2010/09/13 | 2,670 | 2,670 | 2,668 | 2,668 | 700 |
2010/09/10 | 2,655 | 2,670 | 2,650 | 2,670 | 900 |
2010/09/09 | 2,665 | 2,665 | 2,660 | 2,660 | 1,000 |
2010/09/08 | 2,660 | 2,665 | 2,660 | 2,665 | 600 |
2010/09/07 | 2,656 | 2,665 | 2,656 | 2,660 | 500 |
2010/09/06 | 2,656 | 2,656 | 2,655 | 2,656 | 800 |
2010/09/03 | 2,659 | 2,659 | 2,650 | 2,658 | 600 |
2010/09/02 | 2,665 | 2,665 | 2,659 | 2,659 | 200 |
2010/09/01 | 2,659 | 2,664 | 2,659 | 2,664 | 200 |
2010/08/31 | 2,645 | 2,659 | 2,645 | 2,659 | 1,200 |
2010/08/30 | 2,630 | 2,642 | 2,630 | 2,642 | 1,200 |
2010/08/27 | 2,630 | 2,635 | 2,630 | 2,635 | 1,900 |
2010/08/26 | 2,631 | 2,634 | 2,630 | 2,630 | 700 |
2010/08/25 | 2,630 | 2,631 | 2,630 | 2,631 | 300 |
2010/08/24 | 2,634 | 2,634 | 2,630 | 2,630 | 300 |
2010/08/23 | 2,634 | 2,636 | 2,630 | 2,634 | 400 |
2010/08/20 | 2,634 | 2,634 | 2,630 | 2,630 | 400 |
2010/08/19 | 2,610 | 2,634 | 2,610 | 2,634 | 400 |
2010/08/18 | 0 | 0 | 0 | 2,634 | 0 |
2010/08/17 | 2,602 | 2,634 | 2,602 | 2,634 | 200 |
2010/08/16 | 2,601 | 2,602 | 2,601 | 2,602 | 700 |
2010/08/13 | 2,610 | 2,610 | 2,610 | 2,610 | 500 |
2010/08/12 | 2,620 | 2,620 | 2,605 | 2,610 | 1,100 |
2010/08/11 | 2,630 | 2,630 | 2,625 | 2,625 | 500 |
2010/08/10 | 2,628 | 2,628 | 2,628 | 2,628 | 800 |
2010/08/09 | 2,629 | 2,629 | 2,628 | 2,628 | 200 |
2010/08/06 | 2,602 | 2,630 | 2,602 | 2,610 | 600 |
2010/08/05 | 2,610 | 2,610 | 2,610 | 2,610 | 900 |
2010/08/04 | 2,610 | 2,610 | 2,610 | 2,610 | 700 |
2010/08/03 | 2,630 | 2,630 | 2,610 | 2,610 | 500 |
2010/08/02 | 2,613 | 2,630 | 2,610 | 2,630 | 300 |
2010/07/30 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2010/07/29 | 2,629 | 2,630 | 2,625 | 2,630 | 1,300 |
2010/07/28 | 2,625 | 2,625 | 2,625 | 2,625 | 700 |
2010/07/27 | 2,600 | 2,625 | 2,600 | 2,625 | 400 |
2010/07/26 | 2,638 | 2,638 | 2,600 | 2,600 | 2,100 |
2010/07/23 | 2,610 | 2,624 | 2,610 | 2,624 | 800 |
2010/07/22 | 2,610 | 2,610 | 2,609 | 2,610 | 800 |
2010/07/21 | 2,600 | 2,610 | 2,600 | 2,610 | 600 |
2010/07/20 | 2,600 | 2,610 | 2,600 | 2,600 | 800 |
2010/07/16 | 2,610 | 2,610 | 2,600 | 2,600 | 1,000 |
2010/07/15 | 0 | 0 | 0 | 2,610 | 0 |
2010/07/14 | 2,620 | 2,620 | 2,610 | 2,610 | 600 |
2010/07/13 | 2,620 | 2,620 | 2,620 | 2,620 | 1,300 |
2010/07/12 | 2,620 | 2,620 | 2,615 | 2,620 | 1,200 |
2010/07/09 | 2,620 | 2,620 | 2,620 | 2,620 | 300 |
2010/07/08 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2010/07/07 | 2,639 | 2,639 | 2,639 | 2,639 | 200 |
2010/07/06 | 2,610 | 2,639 | 2,610 | 2,639 | 500 |
2010/07/05 | 2,625 | 2,625 | 2,610 | 2,610 | 300 |
2010/07/02 | 2,634 | 2,634 | 2,631 | 2,632 | 400 |
2010/07/01 | 2,610 | 2,632 | 2,610 | 2,632 | 600 |
2010/06/30 | 2,620 | 2,625 | 2,615 | 2,615 | 1,000 |
2010/06/29 | 2,625 | 2,625 | 2,620 | 2,620 | 1,400 |
2010/06/28 | 2,624 | 2,625 | 2,623 | 2,625 | 1,200 |
2010/06/25 | 2,623 | 2,623 | 2,620 | 2,623 | 800 |
2010/06/24 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
2010/06/23 | 2,620 | 2,620 | 2,620 | 2,620 | 500 |
2010/06/22 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
2010/06/21 | 2,600 | 2,602 | 2,600 | 2,602 | 300 |
2010/06/18 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2010/06/17 | 2,620 | 2,620 | 2,610 | 2,610 | 500 |
2010/06/16 | 2,615 | 2,620 | 2,615 | 2,620 | 400 |
2010/06/15 | 2,600 | 2,620 | 2,600 | 2,620 | 500 |
2010/06/14 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2010/06/11 | 2,620 | 2,620 | 2,610 | 2,610 | 600 |
2010/06/10 | 2,620 | 2,620 | 2,620 | 2,620 | 700 |
2010/06/09 | 2,610 | 2,620 | 2,610 | 2,610 | 700 |
2010/06/08 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
2010/06/07 | 2,600 | 2,615 | 2,600 | 2,615 | 400 |
2010/06/04 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
2010/06/03 | 2,615 | 2,616 | 2,615 | 2,615 | 700 |
2010/06/02 | 2,634 | 2,634 | 2,611 | 2,630 | 700 |
2010/06/01 | 2,610 | 2,610 | 2,610 | 2,610 | 300 |
2010/05/31 | 2,631 | 2,638 | 2,621 | 2,621 | 700 |
2010/05/28 | 2,620 | 2,621 | 2,620 | 2,621 | 700 |
2010/05/27 | 2,600 | 2,624 | 2,600 | 2,600 | 1,000 |
2010/05/26 | 2,570 | 2,610 | 2,570 | 2,610 | 1,000 |
2010/05/25 | 2,570 | 2,580 | 2,570 | 2,580 | 600 |
2010/05/24 | 2,585 | 2,585 | 2,570 | 2,570 | 600 |
2010/05/21 | 2,585 | 2,590 | 2,585 | 2,585 | 400 |
2010/05/20 | 2,609 | 2,609 | 2,586 | 2,600 | 300 |
2010/05/19 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2010/05/18 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2010/05/17 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
2010/05/14 | 2,591 | 2,591 | 2,590 | 2,591 | 500 |
2010/05/13 | 2,591 | 2,600 | 2,591 | 2,600 | 200 |
2010/05/12 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2010/05/11 | 2,591 | 2,591 | 2,591 | 2,591 | 100 |
2010/05/10 | 2,591 | 2,591 | 2,591 | 2,591 | 300 |
2010/05/07 | 2,592 | 2,592 | 2,590 | 2,591 | 800 |
2010/05/06 | 2,590 | 2,592 | 2,590 | 2,592 | 600 |
2010/04/30 | 2,600 | 2,618 | 2,600 | 2,618 | 1,200 |
2010/04/28 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2010/04/27 | 2,611 | 2,615 | 2,591 | 2,591 | 1,300 |
2010/04/26 | 2,610 | 2,611 | 2,610 | 2,611 | 800 |
2010/04/23 | 2,600 | 2,610 | 2,600 | 2,601 | 600 |
2010/04/22 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2010/04/21 | 2,610 | 2,610 | 2,600 | 2,610 | 500 |
2010/04/20 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
2010/04/19 | 2,594 | 2,594 | 2,586 | 2,586 | 500 |
2010/04/16 | 2,609 | 2,610 | 2,594 | 2,594 | 500 |
2010/04/15 | 2,595 | 2,595 | 2,595 | 2,595 | 400 |
2010/04/14 | 2,592 | 2,600 | 2,592 | 2,600 | 300 |
2010/04/13 | 2,596 | 2,596 | 2,591 | 2,591 | 600 |
2010/04/12 | 2,595 | 2,595 | 2,593 | 2,595 | 600 |
2010/04/09 | 2,597 | 2,597 | 2,581 | 2,585 | 800 |
2010/04/08 | 2,600 | 2,600 | 2,598 | 2,598 | 900 |
2010/04/07 | 2,603 | 2,603 | 2,595 | 2,600 | 800 |
2010/04/06 | 2,601 | 2,601 | 2,600 | 2,600 | 300 |
2010/04/05 | 2,600 | 2,631 | 2,600 | 2,600 | 1,100 |
2010/04/02 | 2,639 | 2,639 | 2,599 | 2,600 | 1,100 |
2010/04/01 | 2,626 | 2,650 | 2,626 | 2,650 | 1,400 |
2010/03/31 | 2,607 | 2,610 | 2,607 | 2,607 | 1,400 |
2010/03/30 | 2,600 | 2,611 | 2,590 | 2,607 | 1,400 |
2010/03/29 | 2,618 | 2,618 | 2,600 | 2,600 | 3,800 |
2010/03/26 | 2,626 | 2,650 | 2,614 | 2,650 | 12,100 |
2010/03/25 | 2,642 | 2,649 | 2,632 | 2,634 | 3,600 |
2010/03/24 | 2,643 | 2,645 | 2,642 | 2,642 | 1,500 |
2010/03/23 | 2,636 | 2,648 | 2,635 | 2,642 | 2,500 |
2010/03/19 | 2,639 | 2,639 | 2,626 | 2,636 | 2,300 |
2010/03/18 | 2,638 | 2,639 | 2,635 | 2,639 | 400 |
2010/03/17 | 2,635 | 2,635 | 2,631 | 2,635 | 800 |
2010/03/16 | 2,635 | 2,635 | 2,630 | 2,635 | 900 |
2010/03/15 | 2,624 | 2,638 | 2,624 | 2,636 | 900 |
2010/03/12 | 2,629 | 2,629 | 2,624 | 2,624 | 300 |
2010/03/11 | 2,628 | 2,635 | 2,621 | 2,621 | 1,100 |
2010/03/10 | 2,625 | 2,632 | 2,625 | 2,630 | 600 |
2010/03/09 | 2,625 | 2,636 | 2,623 | 2,625 | 1,000 |
2010/03/08 | 2,629 | 2,630 | 2,612 | 2,629 | 700 |
2010/03/05 | 2,611 | 2,620 | 2,611 | 2,620 | 1,000 |
2010/03/03 | 2,630 | 2,635 | 2,620 | 2,620 | 3,100 |
2010/03/02 | 2,636 | 2,636 | 2,634 | 2,634 | 800 |
2010/03/01 | 2,601 | 2,634 | 2,601 | 2,634 | 3,700 |
2010/02/26 | 2,629 | 2,629 | 2,629 | 2,629 | 100 |
2010/02/25 | 2,610 | 2,610 | 2,600 | 2,601 | 900 |
2010/02/24 | 2,610 | 2,610 | 2,600 | 2,600 | 700 |
2010/02/23 | 2,602 | 2,608 | 2,600 | 2,601 | 1,500 |
2010/02/22 | 2,610 | 2,610 | 2,602 | 2,602 | 300 |
2010/02/19 | 2,600 | 2,600 | 2,590 | 2,600 | 1,300 |
2010/02/18 | 2,610 | 2,610 | 2,601 | 2,601 | 200 |
2010/02/17 | 2,630 | 2,630 | 2,602 | 2,602 | 300 |
2010/02/16 | 2,607 | 2,610 | 2,605 | 2,605 | 500 |
2010/02/15 | 2,607 | 2,607 | 2,607 | 2,607 | 700 |
2010/02/12 | 2,630 | 2,640 | 2,607 | 2,607 | 300 |
2010/02/10 | 2,630 | 2,630 | 2,606 | 2,606 | 400 |
2010/02/09 | 2,668 | 2,669 | 2,631 | 2,631 | 400 |
2010/02/08 | 2,630 | 2,630 | 2,630 | 2,630 | 300 |
2010/02/05 | 2,633 | 2,633 | 2,632 | 2,632 | 300 |
2010/02/04 | 2,672 | 2,672 | 2,633 | 2,633 | 300 |
2010/02/03 | 2,632 | 2,632 | 2,632 | 2,632 | 400 |
2010/02/02 | 2,674 | 2,674 | 2,625 | 2,631 | 400 |
2010/02/01 | 2,602 | 2,679 | 2,602 | 2,629 | 300 |
2010/01/29 | 2,634 | 2,658 | 2,634 | 2,634 | 400 |
2010/01/28 | 2,634 | 2,655 | 2,634 | 2,634 | 1,800 |
2010/01/27 | 2,634 | 2,640 | 2,634 | 2,634 | 1,200 |
2010/01/26 | 2,648 | 2,648 | 2,634 | 2,634 | 700 |
2010/01/25 | 2,649 | 2,649 | 2,649 | 2,649 | 700 |
2010/01/22 | 2,649 | 2,649 | 2,649 | 2,649 | 200 |
2010/01/21 | 2,620 | 2,640 | 2,620 | 2,640 | 200 |
2010/01/20 | 2,640 | 2,640 | 2,630 | 2,640 | 300 |
2010/01/19 | 2,619 | 2,650 | 2,619 | 2,630 | 700 |
2010/01/18 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2010/01/13 | 2,645 | 2,645 | 2,595 | 2,595 | 200 |
2010/01/12 | 2,605 | 2,605 | 2,580 | 2,580 | 200 |
2010/01/08 | 2,575 | 2,605 | 2,575 | 2,605 | 600 |
2010/01/07 | 2,580 | 2,580 | 2,570 | 2,575 | 400 |
2010/01/06 | 2,580 | 2,580 | 2,570 | 2,575 | 700 |
2010/01/05 | 2,570 | 2,590 | 2,570 | 2,580 | 500 |
2010/01/04 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |