2669 カネ美食品(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,185 | 3,185 | 3,120 | 3,140 | 8,100 | 3,140 |
| 2025-04-03 | 3,180 | 3,210 | 3,180 | 3,200 | 3,300 | 3,200 |
| 2025-04-02 | 3,225 | 3,230 | 3,210 | 3,215 | 2,300 | 3,215 |
| 2025-04-01 | 3,245 | 3,245 | 3,220 | 3,225 | 1,900 | 3,225 |
| 2025-03-31 | 3,215 | 3,245 | 3,205 | 3,230 | 2,900 | 3,230 |
| 2025-03-28 | 3,200 | 3,240 | 3,195 | 3,215 | 2,900 | 3,215 |
| 2025-03-27 | 3,195 | 3,220 | 3,195 | 3,215 | 2,400 | 3,215 |
| 2025-03-26 | 3,210 | 3,210 | 3,165 | 3,190 | 12,200 | 3,190 |
| 2025-03-25 | 3,225 | 3,230 | 3,210 | 3,210 | 2,600 | 3,210 |
| 2025-03-24 | 3,250 | 3,250 | 3,225 | 3,225 | 3,300 | 3,225 |
| 2025-03-21 | 3,250 | 3,250 | 3,235 | 3,240 | 2,900 | 3,240 |
| 2025-03-19 | 3,220 | 3,250 | 3,220 | 3,250 | 6,000 | 3,250 |
| 2025-03-18 | 3,210 | 3,220 | 3,205 | 3,215 | 3,300 | 3,215 |
| 2025-03-17 | 3,220 | 3,230 | 3,200 | 3,210 | 4,500 | 3,210 |
| 2025-03-14 | 3,220 | 3,220 | 3,200 | 3,210 | 3,300 | 3,210 |
| 2025-03-13 | 3,220 | 3,220 | 3,210 | 3,220 | 1,700 | 3,220 |
| 2025-03-12 | 3,215 | 3,220 | 3,210 | 3,215 | 1,700 | 3,215 |
| 2025-03-11 | 3,220 | 3,225 | 3,200 | 3,215 | 4,700 | 3,215 |
| 2025-03-10 | 3,250 | 3,265 | 3,240 | 3,240 | 3,000 | 3,240 |
| 2025-03-07 | 3,250 | 3,260 | 3,245 | 3,255 | 3,800 | 3,255 |
| 2025-03-06 | 3,260 | 3,270 | 3,255 | 3,265 | 3,000 | 3,265 |
| 2025-03-05 | 3,270 | 3,270 | 3,250 | 3,250 | 3,500 | 3,250 |
| 2025-03-04 | 3,275 | 3,275 | 3,245 | 3,270 | 6,300 | 3,270 |
| 2025-03-03 | 3,240 | 3,280 | 3,240 | 3,270 | 11,200 | 3,270 |
| 2025-02-28 | 3,260 | 3,265 | 3,230 | 3,235 | 15,900 | 3,235 |
| 2025-02-27 | 3,275 | 3,300 | 3,265 | 3,265 | 45,800 | 3,265 |
| 2025-02-26 | 3,345 | 3,345 | 3,330 | 3,335 | 87,100 | 3,335 |
| 2025-02-25 | 3,355 | 3,380 | 3,345 | 3,355 | 32,400 | 3,355 |
| 2025-02-21 | 3,370 | 3,380 | 3,365 | 3,370 | 9,400 | 3,370 |
| 2025-02-20 | 3,375 | 3,385 | 3,375 | 3,380 | 4,300 | 3,380 |
| 2025-02-19 | 3,370 | 3,385 | 3,370 | 3,375 | 6,800 | 3,375 |
| 2025-02-18 | 3,385 | 3,385 | 3,360 | 3,375 | 10,000 | 3,375 |
| 2025-02-17 | 3,385 | 3,400 | 3,385 | 3,385 | 8,700 | 3,385 |
| 2025-02-14 | 3,390 | 3,400 | 3,385 | 3,385 | 4,900 | 3,385 |
| 2025-02-13 | 3,385 | 3,400 | 3,380 | 3,395 | 6,400 | 3,395 |
| 2025-02-12 | 3,380 | 3,395 | 3,370 | 3,390 | 11,000 | 3,390 |
| 2025-02-10 | 3,360 | 3,380 | 3,360 | 3,380 | 5,900 | 3,380 |
| 2025-02-07 | 3,370 | 3,380 | 3,365 | 3,365 | 5,400 | 3,365 |
| 2025-02-06 | 3,375 | 3,385 | 3,365 | 3,370 | 6,100 | 3,370 |
| 2025-02-05 | 3,375 | 3,385 | 3,370 | 3,375 | 5,000 | 3,375 |
| 2025-02-04 | 3,375 | 3,395 | 3,370 | 3,390 | 6,800 | 3,390 |
| 2025-02-03 | 3,370 | 3,380 | 3,360 | 3,375 | 8,100 | 3,375 |
| 2025-01-31 | 3,370 | 3,395 | 3,370 | 3,390 | 6,000 | 3,390 |
| 2025-01-30 | 3,370 | 3,380 | 3,365 | 3,365 | 5,400 | 3,365 |
| 2025-01-29 | 3,375 | 3,380 | 3,365 | 3,370 | 4,700 | 3,370 |
| 2025-01-28 | 3,370 | 3,375 | 3,360 | 3,375 | 2,900 | 3,375 |
| 2025-01-27 | 3,350 | 3,380 | 3,350 | 3,375 | 5,800 | 3,375 |
| 2025-01-24 | 3,340 | 3,350 | 3,335 | 3,350 | 3,700 | 3,350 |
| 2025-01-23 | 3,330 | 3,340 | 3,325 | 3,340 | 3,700 | 3,340 |
| 2025-01-22 | 3,320 | 3,340 | 3,320 | 3,340 | 2,900 | 3,340 |
| 2025-01-21 | 3,315 | 3,325 | 3,315 | 3,320 | 900 | 3,320 |
| 2025-01-20 | 3,325 | 3,325 | 3,310 | 3,325 | 2,500 | 3,325 |
| 2025-01-17 | 3,330 | 3,330 | 3,315 | 3,315 | 2,300 | 3,315 |
| 2025-01-16 | 3,335 | 3,335 | 3,320 | 3,330 | 3,000 | 3,330 |
| 2025-01-15 | 3,315 | 3,340 | 3,305 | 3,335 | 3,500 | 3,335 |
| 2025-01-14 | 3,335 | 3,350 | 3,295 | 3,315 | 7,800 | 3,315 |
| 2025-01-10 | 3,320 | 3,350 | 3,320 | 3,320 | 5,500 | 3,320 |
| 2025-01-09 | 3,340 | 3,340 | 3,320 | 3,320 | 3,800 | 3,320 |
| 2025-01-08 | 3,350 | 3,350 | 3,340 | 3,340 | 2,300 | 3,340 |
| 2025-01-07 | 3,345 | 3,350 | 3,335 | 3,345 | 3,000 | 3,345 |
| 2025-01-06 | 3,335 | 3,350 | 3,325 | 3,335 | 8,800 | 3,335 |
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