2669 カネ美食品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,250 | 3,265 | 3,230 | 3,245 | 2,500 | 3,245 |
| 2024-05-01 | 3,200 | 3,250 | 3,200 | 3,250 | 6,300 | 3,250 |
| 2024-04-30 | 3,185 | 3,200 | 3,180 | 3,190 | 2,800 | 3,190 |
| 2024-04-26 | 3,170 | 3,190 | 3,165 | 3,185 | 3,500 | 3,185 |
| 2024-04-25 | 3,165 | 3,185 | 3,165 | 3,180 | 2,900 | 3,180 |
| 2024-04-24 | 3,140 | 3,170 | 3,140 | 3,160 | 3,500 | 3,160 |
| 2024-04-23 | 3,145 | 3,150 | 3,125 | 3,140 | 2,800 | 3,140 |
| 2024-04-22 | 3,110 | 3,130 | 3,110 | 3,125 | 4,400 | 3,125 |
| 2024-04-19 | 3,150 | 3,150 | 3,100 | 3,105 | 6,900 | 3,105 |
| 2024-04-18 | 3,110 | 3,160 | 3,110 | 3,155 | 5,400 | 3,155 |
| 2024-04-17 | 3,135 | 3,135 | 3,100 | 3,110 | 9,700 | 3,110 |
| 2024-04-16 | 3,160 | 3,160 | 3,135 | 3,135 | 11,500 | 3,135 |
| 2024-04-15 | 3,170 | 3,175 | 3,155 | 3,160 | 5,500 | 3,160 |
| 2024-04-12 | 3,175 | 3,185 | 3,155 | 3,170 | 9,800 | 3,170 |
| 2024-04-11 | 3,125 | 3,200 | 3,100 | 3,175 | 36,400 | 3,175 |
| 2024-04-10 | 3,315 | 3,325 | 3,280 | 3,300 | 31,600 | 3,300 |
| 2024-04-09 | 3,290 | 3,300 | 3,280 | 3,300 | 8,300 | 3,300 |
| 2024-04-08 | 3,280 | 3,290 | 3,265 | 3,280 | 4,800 | 3,280 |
| 2024-04-05 | 3,265 | 3,270 | 3,250 | 3,270 | 2,300 | 3,270 |
| 2024-04-04 | 3,270 | 3,275 | 3,255 | 3,265 | 2,600 | 3,265 |
| 2024-04-03 | 3,275 | 3,285 | 3,265 | 3,265 | 3,400 | 3,265 |
| 2024-04-02 | 3,290 | 3,290 | 3,280 | 3,280 | 2,300 | 3,280 |
| 2024-04-01 | 3,270 | 3,300 | 3,270 | 3,290 | 4,900 | 3,290 |
| 2024-03-29 | 3,260 | 3,285 | 3,250 | 3,270 | 3,800 | 3,270 |
| 2024-03-28 | 3,280 | 3,280 | 3,260 | 3,260 | 3,600 | 3,260 |
| 2024-03-27 | 3,280 | 3,285 | 3,250 | 3,285 | 5,400 | 3,285 |
| 2024-03-26 | 3,300 | 3,300 | 3,270 | 3,285 | 5,100 | 3,285 |
| 2024-03-25 | 3,260 | 3,295 | 3,255 | 3,285 | 8,400 | 3,285 |
| 2024-03-22 | 3,235 | 3,260 | 3,235 | 3,255 | 6,900 | 3,255 |
| 2024-03-21 | 3,260 | 3,260 | 3,230 | 3,235 | 9,200 | 3,235 |
| 2024-03-19 | 3,270 | 3,270 | 3,250 | 3,255 | 4,900 | 3,255 |
| 2024-03-18 | 3,270 | 3,275 | 3,245 | 3,275 | 4,400 | 3,275 |
| 2024-03-15 | 3,285 | 3,285 | 3,265 | 3,265 | 2,700 | 3,265 |
| 2024-03-14 | 3,250 | 3,295 | 3,235 | 3,295 | 4,700 | 3,295 |
| 2024-03-13 | 3,275 | 3,285 | 3,230 | 3,250 | 5,000 | 3,250 |
| 2024-03-12 | 3,295 | 3,295 | 3,255 | 3,275 | 6,600 | 3,275 |
| 2024-03-11 | 3,345 | 3,345 | 3,280 | 3,305 | 7,900 | 3,305 |
| 2024-03-08 | 3,310 | 3,350 | 3,295 | 3,350 | 13,700 | 3,350 |
| 2024-03-07 | 3,320 | 3,330 | 3,300 | 3,320 | 7,500 | 3,320 |
| 2024-03-06 | 3,260 | 3,320 | 3,255 | 3,320 | 11,500 | 3,320 |
| 2024-03-05 | 3,280 | 3,285 | 3,235 | 3,260 | 12,600 | 3,260 |
| 2024-03-04 | 3,295 | 3,300 | 3,220 | 3,285 | 20,800 | 3,285 |
| 2024-03-01 | 3,330 | 3,330 | 3,290 | 3,305 | 10,600 | 3,305 |
| 2024-02-29 | 3,330 | 3,335 | 3,300 | 3,320 | 12,000 | 3,320 |
| 2024-02-28 | 3,400 | 3,410 | 3,320 | 3,335 | 58,500 | 3,335 |
| 2024-02-27 | 3,445 | 3,470 | 3,415 | 3,415 | 117,800 | 3,415 |
| 2024-02-26 | 3,420 | 3,430 | 3,405 | 3,420 | 32,800 | 3,420 |
| 2024-02-22 | 3,450 | 3,450 | 3,405 | 3,405 | 17,500 | 3,405 |
| 2024-02-21 | 3,430 | 3,450 | 3,430 | 3,450 | 9,400 | 3,450 |
| 2024-02-20 | 3,415 | 3,450 | 3,415 | 3,425 | 11,500 | 3,425 |
| 2024-02-19 | 3,385 | 3,440 | 3,380 | 3,400 | 19,500 | 3,400 |
| 2024-02-16 | 3,340 | 3,385 | 3,340 | 3,370 | 8,400 | 3,370 |
| 2024-02-15 | 3,360 | 3,380 | 3,330 | 3,355 | 9,800 | 3,355 |
| 2024-02-14 | 3,340 | 3,345 | 3,330 | 3,340 | 4,700 | 3,340 |
| 2024-02-13 | 3,325 | 3,350 | 3,325 | 3,350 | 8,100 | 3,350 |
| 2024-02-09 | 3,325 | 3,340 | 3,325 | 3,325 | 6,500 | 3,325 |
| 2024-02-08 | 3,330 | 3,335 | 3,320 | 3,325 | 7,900 | 3,325 |
| 2024-02-07 | 3,370 | 3,370 | 3,310 | 3,350 | 17,300 | 3,350 |
| 2024-02-06 | 3,385 | 3,390 | 3,375 | 3,375 | 6,900 | 3,375 |
| 2024-02-05 | 3,395 | 3,400 | 3,385 | 3,385 | 8,300 | 3,385 |
| 2024-02-02 | 3,385 | 3,400 | 3,385 | 3,395 | 5,300 | 3,395 |
| 2024-02-01 | 3,385 | 3,400 | 3,385 | 3,385 | 8,200 | 3,385 |
| 2024-01-31 | 3,400 | 3,400 | 3,385 | 3,400 | 8,600 | 3,400 |
| 2024-01-30 | 3,380 | 3,400 | 3,380 | 3,400 | 13,400 | 3,400 |
| 2024-01-29 | 3,365 | 3,390 | 3,360 | 3,380 | 9,300 | 3,380 |
| 2024-01-26 | 3,360 | 3,365 | 3,340 | 3,365 | 6,500 | 3,365 |
| 2024-01-25 | 3,325 | 3,350 | 3,325 | 3,350 | 5,800 | 3,350 |
| 2024-01-24 | 3,315 | 3,340 | 3,310 | 3,310 | 4,800 | 3,310 |
| 2024-01-23 | 3,300 | 3,340 | 3,300 | 3,325 | 11,300 | 3,325 |
| 2024-01-22 | 3,245 | 3,300 | 3,245 | 3,300 | 17,000 | 3,300 |
| 2024-01-19 | 3,235 | 3,245 | 3,225 | 3,245 | 4,600 | 3,245 |
| 2024-01-18 | 3,205 | 3,235 | 3,205 | 3,225 | 3,000 | 3,225 |
| 2024-01-17 | 3,230 | 3,240 | 3,195 | 3,205 | 9,400 | 3,205 |
| 2024-01-16 | 3,220 | 3,250 | 3,220 | 3,230 | 9,100 | 3,230 |
| 2024-01-15 | 3,195 | 3,220 | 3,190 | 3,220 | 10,000 | 3,220 |
| 2024-01-12 | 3,150 | 3,210 | 3,150 | 3,180 | 23,200 | 3,180 |
| 2024-01-11 | 3,240 | 3,260 | 3,230 | 3,230 | 19,300 | 3,230 |
| 2024-01-10 | 3,200 | 3,235 | 3,200 | 3,225 | 9,800 | 3,225 |
| 2024-01-09 | 3,190 | 3,215 | 3,190 | 3,200 | 12,800 | 3,200 |
| 2024-01-05 | 3,170 | 3,190 | 3,165 | 3,180 | 7,900 | 3,180 |
| 2024-01-04 | 3,115 | 3,155 | 3,115 | 3,150 | 13,700 | 3,150 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
