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 |
---|---|---|---|---|---|
2012/12/28 | 2,830 | 2,830 | 2,804 | 2,830 | 1,500 |
2012/12/27 | 2,792 | 2,810 | 2,792 | 2,800 | 1,500 |
2012/12/26 | 2,787 | 2,809 | 2,787 | 2,792 | 1,200 |
2012/12/25 | 2,775 | 2,800 | 2,775 | 2,787 | 1,300 |
2012/12/21 | 2,766 | 2,775 | 2,766 | 2,775 | 500 |
2012/12/20 | 2,778 | 2,779 | 2,778 | 2,778 | 400 |
2012/12/19 | 2,775 | 2,776 | 2,760 | 2,760 | 600 |
2012/12/18 | 2,767 | 2,770 | 2,750 | 2,770 | 800 |
2012/12/17 | 2,733 | 2,770 | 2,733 | 2,770 | 800 |
2012/12/14 | 2,730 | 2,730 | 2,726 | 2,730 | 600 |
2012/12/13 | 2,722 | 2,729 | 2,722 | 2,729 | 800 |
2012/12/12 | 2,722 | 2,722 | 2,722 | 2,722 | 100 |
2012/12/11 | 2,721 | 2,721 | 2,721 | 2,721 | 600 |
2012/12/10 | 2,725 | 2,725 | 2,722 | 2,725 | 1,200 |
2012/12/07 | 2,720 | 2,728 | 2,720 | 2,728 | 400 |
2012/12/06 | 2,720 | 2,730 | 2,719 | 2,730 | 700 |
2012/12/05 | 2,720 | 2,722 | 2,720 | 2,722 | 300 |
2012/12/04 | 2,714 | 2,723 | 2,714 | 2,723 | 1,500 |
2012/12/03 | 2,720 | 2,729 | 2,717 | 2,729 | 1,400 |
2012/11/30 | 2,715 | 2,720 | 2,715 | 2,720 | 600 |
2012/11/29 | 2,711 | 2,720 | 2,711 | 2,720 | 1,500 |
2012/11/28 | 2,720 | 2,720 | 2,720 | 2,720 | 900 |
2012/11/27 | 2,720 | 2,720 | 2,710 | 2,720 | 800 |
2012/11/26 | 2,710 | 2,720 | 2,710 | 2,720 | 800 |
2012/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2012/11/21 | 2,705 | 2,705 | 2,700 | 2,700 | 600 |
2012/11/20 | 2,732 | 2,732 | 2,706 | 2,706 | 300 |
2012/11/19 | 2,702 | 2,702 | 2,702 | 2,702 | 400 |
2012/11/16 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2012/11/14 | 2,725 | 2,725 | 2,700 | 2,700 | 400 |
2012/11/12 | 2,700 | 2,706 | 2,700 | 2,706 | 600 |
2012/11/09 | 2,710 | 2,710 | 2,700 | 2,700 | 500 |
2012/11/08 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2012/11/07 | 2,702 | 2,702 | 2,700 | 2,700 | 400 |
2012/11/06 | 2,702 | 2,702 | 2,702 | 2,702 | 100 |
2012/11/05 | 2,705 | 2,735 | 2,705 | 2,710 | 700 |
2012/11/02 | 2,729 | 2,729 | 2,704 | 2,704 | 200 |
2012/11/01 | 2,702 | 2,702 | 2,702 | 2,702 | 200 |
2012/10/31 | 2,719 | 2,734 | 2,719 | 2,730 | 700 |
2012/10/30 | 2,716 | 2,716 | 2,716 | 2,716 | 600 |
2012/10/29 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2012/10/26 | 2,705 | 2,705 | 2,700 | 2,700 | 200 |
2012/10/25 | 2,686 | 2,703 | 2,686 | 2,703 | 600 |
2012/10/24 | 2,695 | 2,695 | 2,686 | 2,686 | 1,100 |
2012/10/23 | 2,698 | 2,698 | 2,695 | 2,695 | 400 |
2012/10/22 | 2,699 | 2,699 | 2,699 | 2,699 | 200 |
2012/10/18 | 2,692 | 2,692 | 2,688 | 2,689 | 600 |
2012/10/17 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2012/10/16 | 2,703 | 2,703 | 2,689 | 2,689 | 500 |
2012/10/15 | 2,702 | 2,702 | 2,692 | 2,700 | 300 |
2012/10/12 | 2,704 | 2,704 | 2,690 | 2,703 | 500 |
2012/10/11 | 2,692 | 2,702 | 2,690 | 2,691 | 900 |
2012/10/10 | 2,702 | 2,702 | 2,692 | 2,692 | 600 |
2012/10/09 | 2,701 | 2,702 | 2,689 | 2,702 | 500 |
2012/10/05 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2012/10/04 | 2,695 | 2,695 | 2,689 | 2,695 | 700 |
2012/10/03 | 2,691 | 2,700 | 2,690 | 2,690 | 900 |
2012/10/02 | 2,702 | 2,702 | 2,696 | 2,696 | 1,300 |
2012/10/01 | 2,700 | 2,731 | 2,695 | 2,710 | 2,300 |
2012/09/28 | 2,691 | 2,732 | 2,691 | 2,710 | 2,100 |
2012/09/27 | 2,700 | 2,716 | 2,694 | 2,696 | 3,100 |
2012/09/26 | 2,700 | 2,737 | 2,686 | 2,700 | 5,200 |
2012/09/25 | 2,808 | 2,819 | 2,800 | 2,819 | 16,500 |
2012/09/24 | 2,790 | 2,808 | 2,790 | 2,808 | 2,900 |
2012/09/21 | 2,800 | 2,802 | 2,794 | 2,802 | 900 |
2012/09/20 | 2,810 | 2,812 | 2,797 | 2,800 | 2,500 |
2012/09/19 | 2,810 | 2,811 | 2,802 | 2,811 | 800 |
2012/09/18 | 2,800 | 2,809 | 2,800 | 2,809 | 1,000 |
2012/09/14 | 2,785 | 2,805 | 2,785 | 2,800 | 1,700 |
2012/09/13 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
2012/09/12 | 2,795 | 2,809 | 2,795 | 2,809 | 400 |
2012/09/11 | 2,780 | 2,809 | 2,780 | 2,809 | 200 |
2012/09/10 | 2,785 | 2,785 | 2,780 | 2,780 | 500 |
2012/09/07 | 2,785 | 2,810 | 2,785 | 2,810 | 700 |
2012/09/06 | 2,800 | 2,800 | 2,785 | 2,785 | 600 |
2012/09/05 | 2,786 | 2,810 | 2,786 | 2,800 | 400 |
2012/09/04 | 2,813 | 2,813 | 2,810 | 2,810 | 200 |
2012/09/03 | 2,795 | 2,814 | 2,777 | 2,777 | 1,200 |
2012/08/31 | 2,801 | 2,814 | 2,790 | 2,795 | 500 |
2012/08/30 | 2,810 | 2,810 | 2,801 | 2,801 | 500 |
2012/08/29 | 2,790 | 2,815 | 2,790 | 2,815 | 600 |
2012/08/28 | 2,799 | 2,799 | 2,785 | 2,799 | 900 |
2012/08/27 | 2,760 | 2,785 | 2,752 | 2,785 | 1,900 |
2012/08/24 | 2,755 | 2,755 | 2,755 | 2,755 | 100 |
2012/08/23 | 2,749 | 2,749 | 2,749 | 2,749 | 400 |
2012/08/22 | 2,769 | 2,769 | 2,769 | 2,769 | 100 |
2012/08/21 | 2,764 | 2,769 | 2,746 | 2,769 | 400 |
2012/08/20 | 2,765 | 2,770 | 2,745 | 2,745 | 500 |
2012/08/17 | 2,770 | 2,770 | 2,750 | 2,750 | 500 |
2012/08/16 | 2,760 | 2,760 | 2,760 | 2,760 | 300 |
2012/08/15 | 2,745 | 2,745 | 2,745 | 2,745 | 400 |
2012/08/14 | 2,745 | 2,745 | 2,740 | 2,740 | 800 |
2012/08/13 | 2,745 | 2,745 | 2,741 | 2,741 | 200 |
2012/08/10 | 2,740 | 2,750 | 2,740 | 2,745 | 500 |
2012/08/09 | 2,765 | 2,765 | 2,740 | 2,740 | 900 |
2012/08/08 | 2,770 | 2,770 | 2,765 | 2,765 | 300 |
2012/08/07 | 2,751 | 2,770 | 2,750 | 2,752 | 600 |
2012/08/06 | 2,741 | 2,768 | 2,741 | 2,768 | 400 |
2012/08/03 | 2,737 | 2,740 | 2,737 | 2,740 | 200 |
2012/08/02 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
2012/07/31 | 2,745 | 2,765 | 2,745 | 2,765 | 800 |
2012/07/30 | 2,735 | 2,740 | 2,735 | 2,740 | 800 |
2012/07/27 | 2,725 | 2,735 | 2,725 | 2,735 | 1,000 |
2012/07/26 | 2,730 | 2,730 | 2,720 | 2,720 | 400 |
2012/07/25 | 2,715 | 2,729 | 2,715 | 2,720 | 700 |
2012/07/23 | 2,706 | 2,706 | 2,705 | 2,705 | 300 |
2012/07/20 | 2,725 | 2,725 | 2,706 | 2,706 | 400 |
2012/07/19 | 2,720 | 2,725 | 2,711 | 2,711 | 1,000 |
2012/07/18 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
2012/07/17 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
2012/07/13 | 2,730 | 2,730 | 2,730 | 2,730 | 300 |
2012/07/12 | 2,740 | 2,750 | 2,740 | 2,750 | 500 |
2012/07/11 | 2,735 | 2,740 | 2,730 | 2,740 | 1,000 |
2012/07/10 | 2,715 | 2,736 | 2,715 | 2,735 | 1,100 |
2012/07/09 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2012/07/05 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2012/07/04 | 2,704 | 2,710 | 2,704 | 2,710 | 200 |
2012/07/03 | 2,705 | 2,705 | 2,704 | 2,704 | 500 |
2012/07/02 | 2,700 | 2,710 | 2,700 | 2,710 | 400 |
2012/06/29 | 2,700 | 2,700 | 2,689 | 2,700 | 1,600 |
2012/06/28 | 2,680 | 2,700 | 2,650 | 2,700 | 2,600 |
2012/06/27 | 2,670 | 2,699 | 2,670 | 2,680 | 800 |
2012/06/26 | 2,680 | 2,680 | 2,670 | 2,670 | 400 |
2012/06/25 | 2,680 | 2,699 | 2,672 | 2,672 | 700 |
2012/06/21 | 2,655 | 2,680 | 2,655 | 2,680 | 800 |
2012/06/20 | 2,650 | 2,655 | 2,650 | 2,655 | 1,300 |
2012/06/19 | 2,645 | 2,645 | 2,638 | 2,638 | 1,100 |
2012/06/18 | 2,641 | 2,641 | 2,640 | 2,641 | 400 |
2012/06/15 | 2,640 | 2,641 | 2,640 | 2,641 | 200 |
2012/06/14 | 2,640 | 2,640 | 2,640 | 2,640 | 300 |
2012/06/13 | 2,650 | 2,650 | 2,640 | 2,640 | 1,200 |
2012/06/12 | 2,640 | 2,650 | 2,640 | 2,640 | 1,500 |
2012/06/11 | 2,659 | 2,660 | 2,650 | 2,650 | 1,700 |
2012/06/08 | 2,660 | 2,660 | 2,656 | 2,660 | 500 |
2012/06/07 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2012/06/06 | 2,660 | 2,660 | 2,654 | 2,660 | 1,000 |
2012/06/05 | 2,660 | 2,660 | 2,660 | 2,660 | 700 |
2012/06/04 | 2,687 | 2,687 | 2,651 | 2,660 | 700 |
2012/06/01 | 2,690 | 2,690 | 2,660 | 2,660 | 600 |
2012/05/31 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2012/05/30 | 2,699 | 2,710 | 2,665 | 2,710 | 1,000 |
2012/05/29 | 2,700 | 2,700 | 2,651 | 2,699 | 1,200 |
2012/05/28 | 2,697 | 2,705 | 2,670 | 2,670 | 900 |
2012/05/25 | 2,654 | 2,700 | 2,652 | 2,700 | 1,100 |
2012/05/24 | 2,653 | 2,654 | 2,653 | 2,654 | 200 |
2012/05/23 | 2,660 | 2,660 | 2,651 | 2,651 | 500 |
2012/05/22 | 2,708 | 2,716 | 2,690 | 2,690 | 500 |
2012/05/18 | 2,658 | 2,658 | 2,658 | 2,658 | 100 |
2012/05/17 | 2,650 | 2,712 | 2,650 | 2,651 | 800 |
2012/05/16 | 2,709 | 2,710 | 2,650 | 2,650 | 1,300 |
2012/05/15 | 2,683 | 2,683 | 2,681 | 2,681 | 700 |
2012/05/14 | 2,700 | 2,700 | 2,691 | 2,700 | 600 |
2012/05/11 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2012/05/10 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2012/05/09 | 2,717 | 2,717 | 2,701 | 2,710 | 600 |
2012/05/08 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2012/05/07 | 2,720 | 2,720 | 2,700 | 2,700 | 900 |
2012/05/02 | 2,744 | 2,745 | 2,710 | 2,716 | 2,200 |
2012/05/01 | 2,739 | 2,741 | 2,725 | 2,741 | 800 |
2012/04/27 | 2,738 | 2,739 | 2,725 | 2,739 | 900 |
2012/04/26 | 2,721 | 2,739 | 2,721 | 2,725 | 300 |
2012/04/25 | 2,720 | 2,735 | 2,720 | 2,721 | 500 |
2012/04/24 | 2,700 | 2,730 | 2,700 | 2,720 | 300 |
2012/04/23 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2012/04/20 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2012/04/19 | 2,696 | 2,696 | 2,696 | 2,696 | 100 |
2012/04/18 | 2,696 | 2,696 | 2,696 | 2,696 | 700 |
2012/04/17 | 2,709 | 2,758 | 2,708 | 2,708 | 600 |
2012/04/16 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2012/04/12 | 2,708 | 2,710 | 2,680 | 2,710 | 400 |
2012/04/11 | 2,675 | 2,675 | 2,670 | 2,670 | 200 |
2012/04/10 | 2,701 | 2,701 | 2,680 | 2,680 | 500 |
2012/04/09 | 2,700 | 2,710 | 2,700 | 2,710 | 200 |
2012/04/06 | 2,670 | 2,700 | 2,670 | 2,700 | 700 |
2012/04/05 | 2,675 | 2,686 | 2,666 | 2,686 | 700 |
2012/04/04 | 2,700 | 2,700 | 2,685 | 2,690 | 500 |
2012/04/03 | 2,702 | 2,702 | 2,700 | 2,700 | 700 |
2012/04/02 | 2,724 | 2,724 | 2,701 | 2,706 | 1,300 |
2012/03/30 | 2,730 | 2,730 | 2,726 | 2,726 | 700 |
2012/03/29 | 2,753 | 2,754 | 2,718 | 2,740 | 2,400 |
2012/03/28 | 2,760 | 2,780 | 2,741 | 2,754 | 4,300 |
2012/03/27 | 2,850 | 2,876 | 2,850 | 2,860 | 8,300 |
2012/03/26 | 2,846 | 2,860 | 2,845 | 2,847 | 3,800 |
2012/03/23 | 2,844 | 2,845 | 2,840 | 2,845 | 700 |
2012/03/22 | 2,818 | 2,845 | 2,818 | 2,845 | 1,600 |
2012/03/21 | 2,805 | 2,850 | 2,805 | 2,815 | 2,300 |
2012/03/19 | 2,790 | 2,800 | 2,790 | 2,800 | 1,200 |
2012/03/16 | 2,784 | 2,785 | 2,780 | 2,785 | 700 |
2012/03/15 | 2,783 | 2,784 | 2,783 | 2,784 | 600 |
2012/03/14 | 2,775 | 2,785 | 2,761 | 2,763 | 2,800 |
2012/03/13 | 2,773 | 2,775 | 2,773 | 2,774 | 500 |
2012/03/12 | 2,761 | 2,775 | 2,761 | 2,764 | 800 |
2012/03/09 | 2,753 | 2,778 | 2,753 | 2,778 | 1,100 |
2012/03/08 | 2,753 | 2,753 | 2,751 | 2,753 | 800 |
2012/03/07 | 2,752 | 2,765 | 2,752 | 2,753 | 600 |
2012/03/06 | 2,768 | 2,769 | 2,752 | 2,752 | 600 |
2012/03/05 | 2,751 | 2,752 | 2,751 | 2,752 | 700 |
2012/03/02 | 2,776 | 2,776 | 2,745 | 2,751 | 1,000 |
2012/03/01 | 2,750 | 2,776 | 2,750 | 2,776 | 800 |
2012/02/29 | 2,750 | 2,750 | 2,749 | 2,750 | 1,600 |
2012/02/28 | 2,778 | 2,778 | 2,745 | 2,745 | 1,300 |
2012/02/27 | 2,740 | 2,778 | 2,740 | 2,778 | 1,700 |
2012/02/24 | 2,740 | 2,740 | 2,740 | 2,740 | 500 |
2012/02/23 | 2,730 | 2,735 | 2,712 | 2,730 | 500 |
2012/02/22 | 2,701 | 2,730 | 2,701 | 2,730 | 400 |
2012/02/21 | 2,702 | 2,720 | 2,701 | 2,701 | 1,300 |
2012/02/20 | 2,701 | 2,701 | 2,701 | 2,701 | 500 |
2012/02/17 | 2,720 | 2,720 | 2,701 | 2,701 | 700 |
2012/02/16 | 2,705 | 2,710 | 2,692 | 2,692 | 700 |
2012/02/15 | 2,673 | 2,690 | 2,673 | 2,690 | 300 |
2012/02/14 | 2,672 | 2,672 | 2,672 | 2,672 | 100 |
2012/02/13 | 2,672 | 2,672 | 2,672 | 2,672 | 300 |
2012/02/10 | 2,671 | 2,690 | 2,671 | 2,690 | 400 |
2012/02/09 | 2,667 | 2,670 | 2,667 | 2,670 | 600 |
2012/02/08 | 2,672 | 2,689 | 2,672 | 2,688 | 600 |
2012/02/07 | 2,672 | 2,692 | 2,672 | 2,692 | 300 |
2012/02/06 | 2,694 | 2,694 | 2,694 | 2,694 | 600 |
2012/02/03 | 2,692 | 2,692 | 2,661 | 2,662 | 600 |
2012/02/02 | 2,682 | 2,690 | 2,682 | 2,685 | 600 |
2012/02/01 | 2,687 | 2,687 | 2,682 | 2,682 | 500 |
2012/01/31 | 2,680 | 2,683 | 2,647 | 2,683 | 1,200 |
2012/01/30 | 2,645 | 2,700 | 2,630 | 2,680 | 2,300 |
2012/01/27 | 2,620 | 2,630 | 2,620 | 2,630 | 1,500 |
2012/01/26 | 2,615 | 2,620 | 2,615 | 2,620 | 500 |
2012/01/25 | 2,615 | 2,618 | 2,607 | 2,615 | 900 |
2012/01/23 | 2,581 | 2,585 | 2,581 | 2,583 | 900 |
2012/01/20 | 2,595 | 2,615 | 2,580 | 2,580 | 1,100 |
2012/01/19 | 2,594 | 2,594 | 2,594 | 2,594 | 100 |
2012/01/18 | 2,580 | 2,580 | 2,570 | 2,580 | 900 |
2012/01/17 | 2,598 | 2,598 | 2,581 | 2,581 | 1,000 |
2012/01/16 | 2,600 | 2,619 | 2,600 | 2,600 | 700 |
2012/01/12 | 2,619 | 2,619 | 2,619 | 2,619 | 100 |
2012/01/11 | 2,593 | 2,593 | 2,592 | 2,592 | 400 |
2012/01/10 | 2,628 | 2,628 | 2,610 | 2,610 | 700 |
2012/01/06 | 2,601 | 2,629 | 2,601 | 2,629 | 200 |
2012/01/05 | 2,603 | 2,603 | 2,601 | 2,601 | 400 |
2012/01/04 | 2,601 | 2,601 | 2,601 | 2,601 | 400 |