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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,110 | 3,115 | 3,100 | 3,115 | 5,100 |
| 2023/12/28 | 3,100 | 3,110 | 3,080 | 3,110 | 7,700 |
| 2023/12/27 | 3,075 | 3,085 | 3,070 | 3,085 | 2,600 |
| 2023/12/26 | 3,075 | 3,085 | 3,070 | 3,075 | 1,700 |
| 2023/12/25 | 3,080 | 3,080 | 3,055 | 3,065 | 6,400 |
| 2023/12/22 | 3,075 | 3,085 | 3,070 | 3,080 | 1,700 |
| 2023/12/21 | 3,075 | 3,090 | 3,070 | 3,080 | 3,300 |
| 2023/12/20 | 3,075 | 3,080 | 3,075 | 3,075 | 2,000 |
| 2023/12/19 | 3,085 | 3,090 | 3,075 | 3,075 | 2,300 |
| 2023/12/18 | 3,085 | 3,085 | 3,075 | 3,085 | 1,800 |
| 2023/12/15 | 3,085 | 3,090 | 3,075 | 3,085 | 2,800 |
| 2023/12/14 | 3,090 | 3,095 | 3,080 | 3,080 | 2,900 |
| 2023/12/13 | 3,090 | 3,095 | 3,085 | 3,090 | 1,700 |
| 2023/12/12 | 3,085 | 3,090 | 3,080 | 3,090 | 1,400 |
| 2023/12/11 | 3,085 | 3,100 | 3,080 | 3,080 | 2,400 |
| 2023/12/08 | 3,100 | 3,100 | 3,080 | 3,085 | 1,500 |
| 2023/12/07 | 3,085 | 3,115 | 3,085 | 3,100 | 4,800 |
| 2023/12/06 | 3,060 | 3,080 | 3,055 | 3,080 | 3,700 |
| 2023/12/05 | 3,070 | 3,075 | 3,060 | 3,060 | 800 |
| 2023/12/04 | 3,080 | 3,080 | 3,055 | 3,060 | 3,600 |
| 2023/12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 2,900 |
| 2023/11/30 | 3,105 | 3,120 | 3,080 | 3,080 | 8,000 |
| 2023/11/29 | 3,100 | 3,125 | 3,085 | 3,125 | 5,100 |
| 2023/11/28 | 3,085 | 3,100 | 3,080 | 3,100 | 9,000 |
| 2023/11/27 | 3,085 | 3,090 | 3,080 | 3,085 | 4,600 |
| 2023/11/24 | 3,065 | 3,080 | 3,060 | 3,080 | 3,400 |
| 2023/11/22 | 3,060 | 3,065 | 3,060 | 3,065 | 2,000 |
| 2023/11/21 | 3,075 | 3,075 | 3,055 | 3,060 | 1,800 |
| 2023/11/20 | 3,075 | 3,075 | 3,060 | 3,065 | 3,100 |
| 2023/11/17 | 3,055 | 3,065 | 3,045 | 3,060 | 4,900 |
| 2023/11/16 | 3,055 | 3,055 | 3,050 | 3,055 | 1,600 |
| 2023/11/15 | 3,055 | 3,055 | 3,040 | 3,050 | 3,300 |
| 2023/11/14 | 3,030 | 3,050 | 3,025 | 3,050 | 3,400 |
| 2023/11/13 | 3,030 | 3,030 | 3,015 | 3,030 | 2,500 |
| 2023/11/10 | 3,010 | 3,030 | 3,010 | 3,030 | 1,400 |
| 2023/11/09 | 3,015 | 3,015 | 3,000 | 3,015 | 3,200 |
| 2023/11/08 | 3,015 | 3,015 | 3,005 | 3,010 | 2,100 |
| 2023/11/07 | 3,040 | 3,040 | 3,010 | 3,015 | 7,400 |
| 2023/11/06 | 3,035 | 3,040 | 3,025 | 3,030 | 6,800 |
| 2023/11/02 | 3,045 | 3,045 | 3,030 | 3,030 | 3,900 |
| 2023/11/01 | 3,035 | 3,045 | 3,020 | 3,035 | 7,800 |
| 2023/10/31 | 3,015 | 3,030 | 3,010 | 3,030 | 3,400 |
| 2023/10/30 | 3,030 | 3,030 | 3,005 | 3,015 | 2,400 |
| 2023/10/27 | 3,010 | 3,035 | 3,010 | 3,030 | 6,000 |
| 2023/10/26 | 2,995 | 3,015 | 2,995 | 3,010 | 2,400 |
| 2023/10/25 | 3,005 | 3,020 | 2,991 | 3,010 | 4,700 |
| 2023/10/24 | 3,010 | 3,010 | 2,981 | 2,997 | 6,900 |
| 2023/10/23 | 3,010 | 3,015 | 3,000 | 3,010 | 3,200 |
| 2023/10/20 | 3,005 | 3,010 | 2,991 | 3,000 | 4,200 |
| 2023/10/19 | 2,999 | 3,010 | 2,985 | 3,010 | 6,100 |
| 2023/10/18 | 3,015 | 3,015 | 2,999 | 2,999 | 4,100 |
| 2023/10/17 | 3,005 | 3,015 | 2,988 | 3,015 | 4,900 |
| 2023/10/16 | 2,999 | 2,999 | 2,978 | 2,980 | 10,000 |
| 2023/10/13 | 3,005 | 3,010 | 2,993 | 2,997 | 5,400 |
| 2023/10/12 | 3,025 | 3,025 | 2,987 | 3,015 | 14,600 |
| 2023/10/11 | 3,055 | 3,060 | 2,985 | 3,025 | 55,900 |
| 2023/10/10 | 3,115 | 3,135 | 3,095 | 3,125 | 41,800 |
| 2023/10/06 | 3,050 | 3,090 | 3,040 | 3,090 | 10,800 |
| 2023/10/05 | 3,050 | 3,050 | 3,025 | 3,035 | 4,600 |
| 2023/10/04 | 3,025 | 3,040 | 3,015 | 3,015 | 6,000 |
| 2023/10/03 | 3,095 | 3,095 | 3,050 | 3,050 | 6,300 |
| 2023/10/02 | 3,090 | 3,110 | 3,090 | 3,095 | 10,500 |
| 2023/09/29 | 3,080 | 3,085 | 3,070 | 3,085 | 4,800 |
| 2023/09/28 | 3,050 | 3,080 | 3,045 | 3,080 | 9,700 |
| 2023/09/27 | 3,035 | 3,050 | 3,025 | 3,050 | 5,500 |
| 2023/09/26 | 3,040 | 3,040 | 3,025 | 3,035 | 4,400 |
| 2023/09/25 | 3,045 | 3,055 | 3,035 | 3,045 | 3,700 |
| 2023/09/22 | 3,040 | 3,060 | 3,040 | 3,045 | 3,700 |
| 2023/09/21 | 3,070 | 3,070 | 3,050 | 3,065 | 4,700 |
| 2023/09/20 | 3,045 | 3,070 | 3,035 | 3,060 | 15,800 |
| 2023/09/19 | 3,040 | 3,045 | 3,030 | 3,045 | 11,100 |
| 2023/09/15 | 3,035 | 3,045 | 3,020 | 3,040 | 21,600 |
| 2023/09/14 | 3,015 | 3,015 | 3,005 | 3,015 | 6,700 |
| 2023/09/13 | 3,010 | 3,015 | 2,997 | 3,015 | 8,900 |
| 2023/09/12 | 2,987 | 3,010 | 2,987 | 3,010 | 11,000 |
| 2023/09/11 | 2,985 | 2,990 | 2,981 | 2,987 | 6,400 |
| 2023/09/08 | 2,990 | 2,995 | 2,984 | 2,990 | 6,600 |
| 2023/09/07 | 2,991 | 2,996 | 2,988 | 2,988 | 7,300 |
| 2023/09/06 | 3,005 | 3,005 | 2,991 | 2,991 | 10,000 |
| 2023/09/05 | 3,010 | 3,010 | 2,996 | 3,005 | 8,100 |
| 2023/09/04 | 2,978 | 3,015 | 2,978 | 3,015 | 17,900 |
| 2023/09/01 | 2,972 | 2,981 | 2,970 | 2,976 | 10,700 |
| 2023/08/31 | 2,985 | 2,985 | 2,964 | 2,973 | 20,000 |
| 2023/08/30 | 2,965 | 3,000 | 2,960 | 2,990 | 81,500 |
| 2023/08/29 | 3,025 | 3,045 | 3,020 | 3,035 | 123,500 |
| 2023/08/28 | 3,050 | 3,055 | 3,040 | 3,040 | 36,200 |
| 2023/08/25 | 3,025 | 3,050 | 3,025 | 3,040 | 16,000 |
| 2023/08/24 | 3,045 | 3,050 | 3,035 | 3,035 | 14,100 |
| 2023/08/23 | 3,015 | 3,035 | 3,015 | 3,035 | 11,500 |
| 2023/08/22 | 3,025 | 3,025 | 3,015 | 3,015 | 5,500 |
| 2023/08/21 | 3,030 | 3,030 | 3,010 | 3,015 | 13,200 |
| 2023/08/18 | 3,010 | 3,020 | 3,010 | 3,010 | 7,200 |
| 2023/08/17 | 3,020 | 3,020 | 3,010 | 3,020 | 10,000 |
| 2023/08/16 | 3,015 | 3,020 | 3,010 | 3,020 | 6,300 |
| 2023/08/15 | 3,010 | 3,020 | 3,010 | 3,015 | 7,300 |
| 2023/08/14 | 3,015 | 3,020 | 3,010 | 3,010 | 7,500 |
| 2023/08/10 | 3,010 | 3,020 | 3,000 | 3,015 | 5,700 |
| 2023/08/09 | 3,020 | 3,020 | 3,010 | 3,020 | 6,000 |
| 2023/08/08 | 3,020 | 3,020 | 3,010 | 3,020 | 7,300 |
| 2023/08/07 | 3,000 | 3,010 | 2,997 | 3,010 | 9,200 |
| 2023/08/04 | 3,005 | 3,005 | 2,995 | 3,005 | 11,300 |
| 2023/08/03 | 3,000 | 3,005 | 2,997 | 3,000 | 8,900 |
| 2023/08/02 | 3,005 | 3,010 | 2,998 | 3,005 | 9,800 |
| 2023/08/01 | 3,000 | 3,005 | 2,999 | 3,000 | 6,000 |
| 2023/07/31 | 3,000 | 3,010 | 2,997 | 3,000 | 13,600 |
| 2023/07/28 | 2,998 | 3,010 | 2,997 | 2,999 | 9,300 |
| 2023/07/27 | 3,010 | 3,010 | 2,997 | 2,997 | 7,000 |
| 2023/07/26 | 3,000 | 3,010 | 3,000 | 3,005 | 5,200 |
| 2023/07/25 | 3,010 | 3,010 | 3,000 | 3,005 | 6,700 |
| 2023/07/24 | 3,020 | 3,020 | 2,996 | 2,998 | 9,500 |
| 2023/07/21 | 3,000 | 3,015 | 3,000 | 3,005 | 7,800 |
| 2023/07/20 | 3,010 | 3,010 | 3,000 | 3,000 | 6,300 |
| 2023/07/19 | 2,999 | 3,015 | 2,993 | 3,015 | 18,500 |
| 2023/07/18 | 2,987 | 2,997 | 2,984 | 2,997 | 11,500 |
| 2023/07/14 | 3,000 | 3,000 | 2,969 | 2,988 | 10,000 |
| 2023/07/13 | 2,973 | 2,994 | 2,955 | 2,987 | 24,200 |
| 2023/07/12 | 2,956 | 2,960 | 2,932 | 2,950 | 14,900 |
| 2023/07/11 | 3,075 | 3,110 | 2,931 | 2,956 | 104,500 |
| 2023/07/10 | 2,949 | 2,970 | 2,936 | 2,954 | 73,500 |
| 2023/07/07 | 2,939 | 2,947 | 2,935 | 2,947 | 26,500 |
| 2023/07/06 | 2,936 | 2,938 | 2,935 | 2,938 | 3,700 |
| 2023/07/05 | 2,938 | 2,938 | 2,935 | 2,935 | 4,100 |
| 2023/07/04 | 2,936 | 2,939 | 2,934 | 2,938 | 4,400 |
| 2023/07/03 | 2,933 | 2,940 | 2,929 | 2,936 | 8,700 |
| 2023/06/30 | 2,927 | 2,929 | 2,925 | 2,929 | 5,400 |
| 2023/06/29 | 2,923 | 2,929 | 2,920 | 2,927 | 8,600 |
| 2023/06/28 | 2,925 | 2,925 | 2,915 | 2,915 | 4,900 |
| 2023/06/27 | 2,919 | 2,919 | 2,914 | 2,919 | 2,800 |
| 2023/06/26 | 2,921 | 2,923 | 2,919 | 2,919 | 4,000 |
| 2023/06/23 | 2,923 | 2,927 | 2,919 | 2,919 | 3,900 |
| 2023/06/22 | 2,919 | 2,923 | 2,918 | 2,923 | 2,400 |
| 2023/06/21 | 2,906 | 2,918 | 2,906 | 2,917 | 3,900 |
| 2023/06/20 | 2,921 | 2,921 | 2,910 | 2,917 | 2,800 |
| 2023/06/19 | 2,925 | 2,926 | 2,912 | 2,912 | 4,200 |
| 2023/06/16 | 2,925 | 2,925 | 2,912 | 2,924 | 5,100 |
| 2023/06/15 | 2,922 | 2,925 | 2,921 | 2,925 | 1,900 |
| 2023/06/14 | 2,927 | 2,928 | 2,923 | 2,926 | 3,600 |
| 2023/06/13 | 2,925 | 2,926 | 2,921 | 2,921 | 2,400 |
| 2023/06/12 | 2,927 | 2,927 | 2,921 | 2,927 | 1,300 |
| 2023/06/09 | 2,924 | 2,929 | 2,923 | 2,923 | 2,400 |
| 2023/06/08 | 2,927 | 2,930 | 2,922 | 2,922 | 1,300 |
| 2023/06/07 | 2,926 | 2,929 | 2,920 | 2,924 | 2,400 |
| 2023/06/06 | 2,927 | 2,928 | 2,920 | 2,926 | 1,800 |
| 2023/06/05 | 2,930 | 2,930 | 2,920 | 2,927 | 3,100 |
| 2023/06/02 | 2,914 | 2,924 | 2,914 | 2,923 | 2,100 |
| 2023/06/01 | 2,905 | 2,919 | 2,905 | 2,912 | 1,900 |
| 2023/05/31 | 2,905 | 2,915 | 2,901 | 2,906 | 3,700 |
| 2023/05/30 | 2,924 | 2,927 | 2,906 | 2,906 | 5,800 |
| 2023/05/29 | 2,924 | 2,928 | 2,921 | 2,924 | 4,400 |
| 2023/05/26 | 2,928 | 2,930 | 2,924 | 2,924 | 3,200 |
| 2023/05/25 | 2,930 | 2,936 | 2,926 | 2,930 | 5,900 |
| 2023/05/24 | 2,929 | 2,930 | 2,923 | 2,930 | 3,600 |
| 2023/05/23 | 2,930 | 2,930 | 2,923 | 2,929 | 5,300 |
| 2023/05/22 | 2,922 | 2,929 | 2,921 | 2,925 | 5,100 |
| 2023/05/19 | 2,928 | 2,930 | 2,920 | 2,925 | 4,200 |
| 2023/05/18 | 2,937 | 2,937 | 2,923 | 2,927 | 7,400 |
| 2023/05/17 | 2,930 | 2,938 | 2,925 | 2,936 | 8,500 |
| 2023/05/16 | 2,932 | 2,934 | 2,927 | 2,934 | 4,500 |
| 2023/05/15 | 2,930 | 2,932 | 2,928 | 2,929 | 3,900 |
| 2023/05/12 | 2,927 | 2,930 | 2,923 | 2,930 | 2,500 |
| 2023/05/11 | 2,932 | 2,933 | 2,921 | 2,927 | 5,800 |
| 2023/05/10 | 2,932 | 2,932 | 2,928 | 2,932 | 1,800 |
| 2023/05/09 | 2,925 | 2,935 | 2,925 | 2,933 | 11,600 |
| 2023/05/08 | 2,920 | 2,925 | 2,917 | 2,924 | 4,500 |
| 2023/05/02 | 2,925 | 2,925 | 2,903 | 2,917 | 5,600 |
| 2023/05/01 | 2,898 | 2,925 | 2,898 | 2,925 | 11,000 |
| 2023/04/28 | 2,881 | 2,898 | 2,878 | 2,898 | 3,100 |
| 2023/04/27 | 2,872 | 2,895 | 2,872 | 2,881 | 5,200 |
| 2023/04/26 | 2,890 | 2,890 | 2,870 | 2,872 | 4,400 |
| 2023/04/25 | 2,900 | 2,901 | 2,880 | 2,888 | 3,900 |
| 2023/04/24 | 2,893 | 2,904 | 2,893 | 2,900 | 4,800 |
| 2023/04/21 | 2,901 | 2,907 | 2,891 | 2,894 | 4,200 |
| 2023/04/20 | 2,905 | 2,908 | 2,894 | 2,900 | 5,400 |
| 2023/04/19 | 2,894 | 2,911 | 2,891 | 2,907 | 9,300 |
| 2023/04/18 | 2,878 | 2,894 | 2,878 | 2,894 | 6,200 |
| 2023/04/17 | 2,879 | 2,890 | 2,877 | 2,878 | 5,500 |
| 2023/04/14 | 2,879 | 2,883 | 2,872 | 2,879 | 7,900 |
| 2023/04/13 | 2,874 | 2,882 | 2,864 | 2,879 | 6,300 |
| 2023/04/12 | 2,855 | 2,875 | 2,853 | 2,875 | 13,900 |
| 2023/04/11 | 2,850 | 2,860 | 2,842 | 2,845 | 16,900 |
| 2023/04/10 | 2,818 | 2,847 | 2,818 | 2,831 | 10,100 |
| 2023/04/07 | 2,830 | 2,831 | 2,815 | 2,827 | 3,800 |
| 2023/04/06 | 2,830 | 2,836 | 2,821 | 2,822 | 3,800 |
| 2023/04/05 | 2,836 | 2,842 | 2,827 | 2,830 | 3,300 |
| 2023/04/04 | 2,843 | 2,849 | 2,840 | 2,846 | 3,500 |
| 2023/04/03 | 2,840 | 2,846 | 2,835 | 2,846 | 3,100 |
| 2023/03/31 | 2,830 | 2,845 | 2,829 | 2,840 | 4,500 |
| 2023/03/30 | 2,820 | 2,840 | 2,818 | 2,835 | 2,800 |
| 2023/03/29 | 2,821 | 2,838 | 2,821 | 2,830 | 8,700 |
| 2023/03/28 | 2,820 | 2,824 | 2,816 | 2,821 | 5,500 |
| 2023/03/27 | 2,803 | 2,822 | 2,802 | 2,820 | 7,900 |
| 2023/03/24 | 2,791 | 2,803 | 2,791 | 2,803 | 3,700 |
| 2023/03/23 | 2,790 | 2,799 | 2,790 | 2,790 | 1,300 |
| 2023/03/22 | 2,796 | 2,807 | 2,786 | 2,799 | 3,600 |
| 2023/03/20 | 2,797 | 2,797 | 2,785 | 2,786 | 3,700 |
| 2023/03/17 | 2,791 | 2,798 | 2,790 | 2,792 | 2,300 |
| 2023/03/16 | 2,802 | 2,802 | 2,785 | 2,789 | 3,500 |
| 2023/03/15 | 2,795 | 2,807 | 2,795 | 2,803 | 4,500 |
| 2023/03/14 | 2,809 | 2,809 | 2,786 | 2,786 | 4,600 |
| 2023/03/13 | 2,800 | 2,812 | 2,799 | 2,806 | 8,000 |
| 2023/03/10 | 2,785 | 2,799 | 2,784 | 2,798 | 7,700 |
| 2023/03/09 | 2,790 | 2,794 | 2,782 | 2,784 | 7,800 |
| 2023/03/08 | 2,795 | 2,796 | 2,788 | 2,790 | 5,600 |
| 2023/03/07 | 2,797 | 2,799 | 2,790 | 2,792 | 5,400 |
| 2023/03/06 | 2,792 | 2,795 | 2,790 | 2,790 | 4,600 |
| 2023/03/03 | 2,795 | 2,798 | 2,789 | 2,790 | 4,500 |
| 2023/03/02 | 2,795 | 2,795 | 2,792 | 2,792 | 4,900 |
| 2023/03/01 | 2,796 | 2,799 | 2,792 | 2,792 | 4,200 |
| 2023/02/28 | 2,802 | 2,809 | 2,789 | 2,795 | 13,700 |
| 2023/02/27 | 2,765 | 2,837 | 2,756 | 2,802 | 51,700 |
| 2023/02/24 | 2,855 | 2,855 | 2,850 | 2,851 | 86,000 |
| 2023/02/22 | 2,850 | 2,853 | 2,847 | 2,851 | 19,200 |
| 2023/02/21 | 2,850 | 2,853 | 2,850 | 2,850 | 15,000 |
| 2023/02/20 | 2,850 | 2,851 | 2,846 | 2,850 | 17,800 |
| 2023/02/17 | 2,841 | 2,850 | 2,841 | 2,847 | 5,100 |
| 2023/02/16 | 2,849 | 2,850 | 2,845 | 2,850 | 4,300 |
| 2023/02/15 | 2,844 | 2,850 | 2,844 | 2,850 | 5,200 |
| 2023/02/14 | 2,842 | 2,849 | 2,842 | 2,845 | 3,000 |
| 2023/02/13 | 2,835 | 2,849 | 2,835 | 2,844 | 4,700 |
| 2023/02/10 | 2,835 | 2,845 | 2,834 | 2,837 | 4,400 |
| 2023/02/09 | 2,848 | 2,853 | 2,837 | 2,837 | 11,300 |
| 2023/02/08 | 2,846 | 2,853 | 2,846 | 2,851 | 3,500 |
| 2023/02/07 | 2,851 | 2,851 | 2,845 | 2,851 | 3,900 |
| 2023/02/06 | 2,847 | 2,851 | 2,843 | 2,851 | 7,700 |
| 2023/02/03 | 2,854 | 2,854 | 2,847 | 2,847 | 6,200 |
| 2023/02/02 | 2,855 | 2,855 | 2,847 | 2,853 | 8,100 |
| 2023/02/01 | 2,857 | 2,857 | 2,850 | 2,855 | 3,800 |
| 2023/01/31 | 2,842 | 2,855 | 2,840 | 2,855 | 12,200 |
| 2023/01/30 | 2,839 | 2,848 | 2,839 | 2,842 | 5,100 |
| 2023/01/27 | 2,840 | 2,841 | 2,832 | 2,832 | 4,900 |
| 2023/01/26 | 2,840 | 2,840 | 2,835 | 2,840 | 2,200 |
| 2023/01/25 | 2,835 | 2,837 | 2,831 | 2,837 | 2,800 |
| 2023/01/24 | 2,832 | 2,835 | 2,827 | 2,835 | 3,300 |
| 2023/01/23 | 2,827 | 2,828 | 2,822 | 2,827 | 2,400 |
| 2023/01/20 | 2,815 | 2,820 | 2,812 | 2,820 | 2,600 |
| 2023/01/19 | 2,819 | 2,821 | 2,814 | 2,818 | 3,300 |
| 2023/01/18 | 2,819 | 2,819 | 2,811 | 2,815 | 2,600 |
| 2023/01/17 | 2,815 | 2,817 | 2,813 | 2,817 | 1,900 |
| 2023/01/16 | 2,810 | 2,820 | 2,808 | 2,819 | 2,900 |
| 2023/01/13 | 2,819 | 2,819 | 2,805 | 2,815 | 2,600 |
| 2023/01/12 | 2,796 | 2,810 | 2,796 | 2,803 | 3,500 |
| 2023/01/11 | 2,832 | 2,832 | 2,796 | 2,802 | 12,200 |
| 2023/01/10 | 2,832 | 2,832 | 2,816 | 2,816 | 8,000 |
| 2023/01/06 | 2,818 | 2,822 | 2,815 | 2,821 | 5,900 |
| 2023/01/05 | 2,815 | 2,816 | 2,811 | 2,816 | 3,300 |
| 2023/01/04 | 2,814 | 2,814 | 2,804 | 2,812 | 5,600 |