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
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

このページの先頭へ