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 |
---|---|---|---|---|---|
2011/12/30 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2011/12/29 | 2,630 | 2,630 | 2,630 | 2,630 | 1,400 |
2011/12/28 | 2,630 | 2,630 | 2,630 | 2,630 | 1,600 |
2011/12/27 | 2,590 | 2,600 | 2,590 | 2,600 | 2,700 |
2011/12/26 | 2,586 | 2,590 | 2,580 | 2,589 | 1,900 |
2011/12/22 | 2,570 | 2,570 | 2,565 | 2,570 | 800 |
2011/12/21 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2011/12/20 | 2,570 | 2,570 | 2,560 | 2,560 | 200 |
2011/12/19 | 2,568 | 2,570 | 2,568 | 2,570 | 500 |
2011/12/16 | 2,551 | 2,568 | 2,551 | 2,568 | 800 |
2011/12/15 | 2,555 | 2,555 | 2,550 | 2,555 | 700 |
2011/12/14 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
2011/12/13 | 2,559 | 2,559 | 2,540 | 2,540 | 300 |
2011/12/12 | 2,544 | 2,550 | 2,540 | 2,550 | 900 |
2011/12/09 | 2,536 | 2,537 | 2,530 | 2,537 | 600 |
2011/12/08 | 2,530 | 2,536 | 2,530 | 2,536 | 400 |
2011/12/07 | 2,536 | 2,536 | 2,530 | 2,530 | 400 |
2011/12/06 | 2,540 | 2,540 | 2,536 | 2,536 | 200 |
2011/12/05 | 2,533 | 2,541 | 2,533 | 2,533 | 400 |
2011/12/02 | 2,533 | 2,533 | 2,533 | 2,533 | 200 |
2011/12/01 | 2,535 | 2,535 | 2,535 | 2,535 | 400 |
2011/11/30 | 2,534 | 2,534 | 2,511 | 2,521 | 700 |
2011/11/29 | 2,520 | 2,534 | 2,518 | 2,534 | 1,400 |
2011/11/28 | 2,520 | 2,520 | 2,515 | 2,520 | 1,100 |
2011/11/25 | 2,534 | 2,534 | 2,515 | 2,520 | 1,000 |
2011/11/24 | 2,521 | 2,521 | 2,510 | 2,510 | 700 |
2011/11/22 | 2,533 | 2,533 | 2,521 | 2,521 | 500 |
2011/11/21 | 2,530 | 2,530 | 2,522 | 2,522 | 400 |
2011/11/18 | 2,525 | 2,528 | 2,525 | 2,528 | 300 |
2011/11/17 | 2,530 | 2,533 | 2,530 | 2,533 | 200 |
2011/11/16 | 2,536 | 2,536 | 2,536 | 2,536 | 500 |
2011/11/15 | 0 | 0 | 0 | 2,522 | 0 |
2011/11/14 | 2,522 | 2,522 | 2,522 | 2,522 | 100 |
2011/11/11 | 2,526 | 2,526 | 2,521 | 2,521 | 400 |
2011/11/10 | 2,530 | 2,530 | 2,526 | 2,526 | 300 |
2011/11/09 | 2,533 | 2,533 | 2,532 | 2,532 | 400 |
2011/11/08 | 2,544 | 2,546 | 2,532 | 2,532 | 600 |
2011/11/07 | 2,545 | 2,545 | 2,540 | 2,540 | 500 |
2011/11/04 | 2,546 | 2,546 | 2,545 | 2,545 | 300 |
2011/11/02 | 2,554 | 2,554 | 2,532 | 2,550 | 400 |
2011/11/01 | 2,555 | 2,555 | 2,555 | 2,555 | 200 |
2011/10/31 | 2,555 | 2,555 | 2,555 | 2,555 | 300 |
2011/10/28 | 2,549 | 2,549 | 2,533 | 2,549 | 1,600 |
2011/10/27 | 2,540 | 2,546 | 2,525 | 2,530 | 1,300 |
2011/10/26 | 2,540 | 2,540 | 2,514 | 2,537 | 500 |
2011/10/25 | 2,532 | 2,540 | 2,530 | 2,540 | 600 |
2011/10/24 | 2,520 | 2,520 | 2,520 | 2,520 | 500 |
2011/10/21 | 2,512 | 2,528 | 2,512 | 2,528 | 700 |
2011/10/20 | 2,528 | 2,528 | 2,512 | 2,512 | 600 |
2011/10/19 | 2,516 | 2,520 | 2,516 | 2,520 | 900 |
2011/10/18 | 2,530 | 2,530 | 2,521 | 2,521 | 800 |
2011/10/17 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2011/10/14 | 2,530 | 2,538 | 2,528 | 2,530 | 800 |
2011/10/13 | 2,557 | 2,557 | 2,526 | 2,530 | 700 |
2011/10/12 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2011/10/11 | 2,530 | 2,540 | 2,528 | 2,528 | 600 |
2011/10/07 | 2,530 | 2,530 | 2,527 | 2,527 | 200 |
2011/10/06 | 2,525 | 2,530 | 2,525 | 2,525 | 300 |
2011/10/05 | 2,526 | 2,526 | 2,525 | 2,525 | 600 |
2011/10/04 | 2,530 | 2,530 | 2,526 | 2,526 | 1,100 |
2011/10/03 | 2,529 | 2,539 | 2,528 | 2,530 | 1,000 |
2011/09/30 | 2,526 | 2,530 | 2,526 | 2,529 | 1,200 |
2011/09/29 | 2,550 | 2,550 | 2,520 | 2,525 | 500 |
2011/09/28 | 2,505 | 2,570 | 2,505 | 2,550 | 5,800 |
2011/09/27 | 2,590 | 2,600 | 2,583 | 2,600 | 23,800 |
2011/09/26 | 2,586 | 2,600 | 2,584 | 2,584 | 5,200 |
2011/09/22 | 2,590 | 2,590 | 2,585 | 2,585 | 2,500 |
2011/09/21 | 2,590 | 2,590 | 2,589 | 2,590 | 2,600 |
2011/09/20 | 2,589 | 2,589 | 2,580 | 2,589 | 2,400 |
2011/09/16 | 2,590 | 2,590 | 2,580 | 2,589 | 2,100 |
2011/09/15 | 2,580 | 2,590 | 2,580 | 2,590 | 1,300 |
2011/09/14 | 2,590 | 2,590 | 2,580 | 2,585 | 1,500 |
2011/09/13 | 2,590 | 2,600 | 2,590 | 2,590 | 1,000 |
2011/09/12 | 2,590 | 2,590 | 2,575 | 2,575 | 1,600 |
2011/09/09 | 2,585 | 2,590 | 2,585 | 2,590 | 1,300 |
2011/09/08 | 2,590 | 2,590 | 2,590 | 2,590 | 700 |
2011/09/07 | 2,585 | 2,590 | 2,585 | 2,585 | 800 |
2011/09/06 | 2,589 | 2,590 | 2,589 | 2,590 | 1,000 |
2011/09/05 | 2,590 | 2,590 | 2,589 | 2,590 | 700 |
2011/09/02 | 2,590 | 2,591 | 2,590 | 2,590 | 1,300 |
2011/09/01 | 2,590 | 2,599 | 2,585 | 2,599 | 2,400 |
2011/08/31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,400 |
2011/08/30 | 2,600 | 2,600 | 2,590 | 2,600 | 2,300 |
2011/08/29 | 2,590 | 2,630 | 2,590 | 2,600 | 1,800 |
2011/08/26 | 2,587 | 2,590 | 2,586 | 2,590 | 600 |
2011/08/25 | 2,590 | 2,600 | 2,590 | 2,590 | 1,600 |
2011/08/24 | 2,590 | 2,590 | 2,587 | 2,590 | 400 |
2011/08/23 | 2,590 | 2,590 | 2,590 | 2,590 | 1,100 |
2011/08/22 | 0 | 0 | 0 | 2,590 | 0 |
2011/08/19 | 2,585 | 2,590 | 2,585 | 2,590 | 700 |
2011/08/18 | 2,590 | 2,590 | 2,588 | 2,590 | 800 |
2011/08/17 | 2,587 | 2,590 | 2,587 | 2,590 | 400 |
2011/08/16 | 2,587 | 2,587 | 2,587 | 2,587 | 100 |
2011/08/15 | 2,587 | 2,587 | 2,586 | 2,586 | 300 |
2011/08/12 | 2,590 | 2,590 | 2,586 | 2,586 | 500 |
2011/08/11 | 2,590 | 2,590 | 2,590 | 2,590 | 500 |
2011/08/10 | 2,600 | 2,600 | 2,590 | 2,590 | 500 |
2011/08/09 | 2,580 | 2,580 | 2,575 | 2,575 | 1,100 |
2011/08/08 | 2,590 | 2,592 | 2,581 | 2,581 | 500 |
2011/08/05 | 2,595 | 2,595 | 2,584 | 2,590 | 1,100 |
2011/08/04 | 2,600 | 2,600 | 2,596 | 2,600 | 500 |
2011/08/03 | 2,611 | 2,611 | 2,595 | 2,600 | 1,200 |
2011/08/02 | 2,625 | 2,625 | 2,620 | 2,620 | 1,000 |
2011/08/01 | 2,625 | 2,630 | 2,623 | 2,625 | 900 |
2011/07/29 | 2,615 | 2,625 | 2,615 | 2,625 | 1,700 |
2011/07/28 | 2,615 | 2,615 | 2,615 | 2,615 | 2,200 |
2011/07/27 | 2,594 | 2,615 | 2,594 | 2,594 | 1,900 |
2011/07/26 | 2,600 | 2,600 | 2,586 | 2,594 | 1,600 |
2011/07/25 | 2,600 | 2,630 | 2,585 | 2,600 | 2,000 |
2011/07/22 | 2,585 | 2,650 | 2,585 | 2,600 | 2,700 |
2011/07/21 | 2,585 | 2,600 | 2,585 | 2,600 | 2,200 |
2011/07/20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,300 |
2011/07/19 | 2,585 | 2,600 | 2,585 | 2,600 | 800 |
2011/07/15 | 2,600 | 2,610 | 2,600 | 2,610 | 800 |
2011/07/14 | 2,592 | 2,592 | 2,587 | 2,588 | 1,500 |
2011/07/13 | 2,590 | 2,600 | 2,590 | 2,595 | 600 |
2011/07/12 | 2,600 | 2,600 | 2,590 | 2,590 | 2,000 |
2011/07/11 | 2,595 | 2,605 | 2,580 | 2,600 | 3,700 |
2011/07/08 | 2,600 | 2,600 | 2,595 | 2,595 | 1,100 |
2011/07/07 | 2,600 | 2,600 | 2,595 | 2,595 | 1,000 |
2011/07/06 | 2,600 | 2,600 | 2,600 | 2,600 | 800 |
2011/07/05 | 2,595 | 2,600 | 2,595 | 2,595 | 700 |
2011/07/04 | 2,600 | 2,600 | 2,595 | 2,595 | 1,300 |
2011/07/01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,100 |
2011/06/30 | 2,599 | 2,600 | 2,599 | 2,600 | 300 |
2011/06/29 | 2,600 | 2,600 | 2,590 | 2,600 | 600 |
2011/06/28 | 2,600 | 2,600 | 2,582 | 2,600 | 1,800 |
2011/06/27 | 2,600 | 2,600 | 2,600 | 2,600 | 2,100 |
2011/06/24 | 2,600 | 2,600 | 2,580 | 2,600 | 1,300 |
2011/06/23 | 2,600 | 2,650 | 2,600 | 2,600 | 1,300 |
2011/06/22 | 2,595 | 2,600 | 2,595 | 2,600 | 500 |
2011/06/21 | 0 | 0 | 0 | 2,598 | 0 |
2011/06/20 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
2011/06/17 | 2,600 | 2,600 | 2,570 | 2,570 | 400 |
2011/06/16 | 0 | 0 | 0 | 2,600 | 0 |
2011/06/15 | 2,585 | 2,600 | 2,585 | 2,600 | 400 |
2011/06/14 | 2,585 | 2,620 | 2,585 | 2,585 | 600 |
2011/06/13 | 2,585 | 2,585 | 2,585 | 2,585 | 400 |
2011/06/10 | 2,585 | 2,585 | 2,585 | 2,585 | 1,000 |
2011/06/09 | 2,546 | 2,579 | 2,546 | 2,550 | 1,900 |
2011/06/08 | 2,581 | 2,599 | 2,580 | 2,599 | 1,200 |
2011/06/07 | 2,581 | 2,581 | 2,581 | 2,581 | 100 |
2011/06/06 | 2,585 | 2,585 | 2,582 | 2,582 | 200 |
2011/06/03 | 2,610 | 2,621 | 2,600 | 2,600 | 900 |
2011/06/02 | 2,590 | 2,610 | 2,590 | 2,610 | 700 |
2011/06/01 | 2,592 | 2,592 | 2,590 | 2,590 | 700 |
2011/05/31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,100 |
2011/05/30 | 2,596 | 2,600 | 2,596 | 2,600 | 800 |
2011/05/27 | 2,590 | 2,615 | 2,590 | 2,596 | 1,100 |
2011/05/26 | 2,585 | 2,590 | 2,585 | 2,590 | 200 |
2011/05/25 | 2,590 | 2,629 | 2,590 | 2,629 | 1,300 |
2011/05/24 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
2011/05/23 | 0 | 0 | 0 | 2,610 | 0 |
2011/05/20 | 2,591 | 2,610 | 2,591 | 2,610 | 400 |
2011/05/19 | 2,620 | 2,620 | 2,610 | 2,610 | 300 |
2011/05/18 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2011/05/17 | 2,625 | 2,625 | 2,625 | 2,625 | 100 |
2011/05/16 | 2,626 | 2,626 | 2,626 | 2,626 | 100 |
2011/05/13 | 2,631 | 2,631 | 2,630 | 2,630 | 200 |
2011/05/12 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2011/05/11 | 2,633 | 2,633 | 2,633 | 2,633 | 200 |
2011/05/10 | 2,633 | 2,633 | 2,633 | 2,633 | 100 |
2011/05/09 | 2,636 | 2,636 | 2,636 | 2,636 | 200 |
2011/05/06 | 2,671 | 2,671 | 2,631 | 2,631 | 200 |
2011/05/02 | 2,630 | 2,640 | 2,630 | 2,638 | 400 |
2011/04/28 | 2,660 | 2,680 | 2,660 | 2,680 | 1,200 |
2011/04/27 | 2,614 | 2,665 | 2,614 | 2,660 | 1,500 |
2011/04/26 | 2,664 | 2,664 | 2,614 | 2,614 | 400 |
2011/04/25 | 2,580 | 2,585 | 2,580 | 2,585 | 400 |
2011/04/22 | 2,560 | 2,560 | 2,540 | 2,540 | 300 |
2011/04/21 | 2,532 | 2,550 | 2,532 | 2,550 | 200 |
2011/04/20 | 2,531 | 2,581 | 2,531 | 2,581 | 200 |
2011/04/19 | 2,515 | 2,565 | 2,515 | 2,525 | 1,300 |
2011/04/18 | 2,583 | 2,583 | 2,550 | 2,555 | 300 |
2011/04/15 | 2,533 | 2,535 | 2,533 | 2,533 | 400 |
2011/04/14 | 2,528 | 2,551 | 2,525 | 2,532 | 400 |
2011/04/13 | 2,513 | 2,545 | 2,513 | 2,545 | 1,600 |
2011/04/12 | 2,590 | 2,590 | 2,570 | 2,570 | 200 |
2011/04/11 | 2,591 | 2,591 | 2,513 | 2,590 | 1,600 |
2011/04/08 | 2,565 | 2,565 | 2,565 | 2,565 | 300 |
2011/04/07 | 2,556 | 2,565 | 2,556 | 2,565 | 500 |
2011/04/06 | 2,620 | 2,620 | 2,590 | 2,590 | 400 |
2011/04/05 | 0 | 0 | 0 | 2,659 | 0 |
2011/04/04 | 2,659 | 2,659 | 2,659 | 2,659 | 100 |
2011/04/01 | 0 | 0 | 0 | 2,668 | 0 |
2011/03/31 | 2,635 | 2,668 | 2,635 | 2,668 | 300 |
2011/03/30 | 2,685 | 2,685 | 2,620 | 2,685 | 2,400 |
2011/03/29 | 2,652 | 2,688 | 2,647 | 2,688 | 2,600 |
2011/03/28 | 2,719 | 2,725 | 2,701 | 2,712 | 13,900 |
2011/03/25 | 2,680 | 2,683 | 2,680 | 2,681 | 1,500 |
2011/03/24 | 2,678 | 2,680 | 2,678 | 2,680 | 1,200 |
2011/03/23 | 2,700 | 2,700 | 2,670 | 2,680 | 900 |
2011/03/22 | 2,750 | 2,750 | 2,690 | 2,690 | 600 |
2011/03/18 | 2,585 | 2,750 | 2,585 | 2,750 | 1,600 |
2011/03/17 | 2,575 | 2,590 | 2,575 | 2,590 | 900 |
2011/03/16 | 2,500 | 2,600 | 2,500 | 2,575 | 1,900 |
2011/03/15 | 2,651 | 2,651 | 2,505 | 2,510 | 2,700 |
2011/03/14 | 2,650 | 2,672 | 2,621 | 2,670 | 2,500 |
2011/03/11 | 2,701 | 2,727 | 2,701 | 2,727 | 400 |
2011/03/10 | 2,727 | 2,727 | 2,710 | 2,710 | 400 |
2011/03/09 | 2,710 | 2,710 | 2,710 | 2,710 | 400 |
2011/03/08 | 2,700 | 2,710 | 2,700 | 2,710 | 200 |
2011/03/07 | 2,700 | 2,709 | 2,700 | 2,701 | 300 |
2011/03/04 | 2,701 | 2,720 | 2,701 | 2,701 | 500 |
2011/03/03 | 2,690 | 2,710 | 2,680 | 2,709 | 1,300 |
2011/03/02 | 2,720 | 2,725 | 2,681 | 2,720 | 2,400 |
2011/03/01 | 2,720 | 2,720 | 2,720 | 2,720 | 700 |
2011/02/28 | 2,720 | 2,725 | 2,720 | 2,720 | 3,300 |
2011/02/25 | 2,720 | 2,720 | 2,720 | 2,720 | 800 |
2011/02/24 | 2,710 | 2,710 | 2,710 | 2,710 | 300 |
2011/02/23 | 2,720 | 2,720 | 2,690 | 2,720 | 600 |
2011/02/22 | 2,710 | 2,710 | 2,690 | 2,700 | 400 |
2011/02/21 | 2,710 | 2,720 | 2,700 | 2,720 | 300 |
2011/02/18 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2011/02/17 | 2,700 | 2,700 | 2,690 | 2,690 | 2,000 |
2011/02/16 | 2,710 | 2,710 | 2,700 | 2,700 | 500 |
2011/02/15 | 2,695 | 2,695 | 2,691 | 2,691 | 400 |
2011/02/14 | 2,681 | 2,690 | 2,674 | 2,674 | 500 |
2011/02/10 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2011/02/09 | 2,670 | 2,675 | 2,670 | 2,670 | 400 |
2011/02/08 | 2,701 | 2,701 | 2,670 | 2,670 | 200 |
2011/02/07 | 2,670 | 2,715 | 2,641 | 2,665 | 800 |
2011/02/04 | 2,680 | 2,680 | 2,670 | 2,670 | 700 |
2011/02/03 | 2,700 | 2,700 | 2,682 | 2,682 | 1,600 |
2011/02/02 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2011/02/01 | 2,700 | 2,700 | 2,680 | 2,700 | 300 |
2011/01/31 | 2,700 | 2,700 | 2,700 | 2,700 | 600 |
2011/01/28 | 2,685 | 2,700 | 2,682 | 2,700 | 1,900 |
2011/01/27 | 2,645 | 2,680 | 2,645 | 2,680 | 700 |
2011/01/26 | 2,645 | 2,645 | 2,645 | 2,645 | 200 |
2011/01/25 | 2,669 | 2,670 | 2,645 | 2,645 | 1,700 |
2011/01/24 | 2,670 | 2,670 | 2,650 | 2,650 | 600 |
2011/01/21 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2011/01/20 | 2,672 | 2,696 | 2,671 | 2,671 | 300 |
2011/01/19 | 2,670 | 2,670 | 2,670 | 2,670 | 400 |
2011/01/18 | 2,670 | 2,697 | 2,670 | 2,671 | 300 |
2011/01/17 | 2,666 | 2,698 | 2,666 | 2,698 | 200 |
2011/01/14 | 2,689 | 2,690 | 2,668 | 2,690 | 800 |
2011/01/13 | 2,670 | 2,685 | 2,670 | 2,685 | 500 |
2011/01/12 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2011/01/11 | 2,680 | 2,680 | 2,680 | 2,680 | 200 |
2011/01/07 | 2,677 | 2,683 | 2,670 | 2,670 | 300 |
2011/01/06 | 2,646 | 2,678 | 2,646 | 2,677 | 600 |
2011/01/05 | 2,680 | 2,680 | 2,670 | 2,670 | 200 |
2011/01/04 | 2,700 | 2,700 | 2,650 | 2,693 | 1,500 |