2669 カネ美食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,400 | 3,490 | 3,400 | 3,490 | 11,000 | 2,403.58 |
| 2000-12-28 | 3,370 | 3,400 | 3,350 | 3,400 | 7,000 | 2,341.60 |
| 2000-12-27 | 3,370 | 3,370 | 3,330 | 3,350 | 10,000 | 2,307.16 |
| 2000-12-26 | 3,360 | 3,380 | 3,330 | 3,380 | 12,000 | 2,327.82 |
| 2000-12-25 | 3,380 | 3,380 | 3,360 | 3,360 | 10,000 | 2,314.05 |
| 2000-12-22 | 3,370 | 3,380 | 3,350 | 3,380 | 8,000 | 2,327.82 |
| 2000-12-21 | 3,380 | 3,380 | 3,320 | 3,380 | 19,000 | 2,327.82 |
| 2000-12-20 | 3,390 | 3,400 | 3,320 | 3,380 | 17,000 | 2,327.82 |
| 2000-12-19 | 3,500 | 3,500 | 3,400 | 3,400 | 21,000 | 2,341.60 |
| 2000-12-18 | 3,550 | 3,550 | 3,450 | 3,500 | 30,000 | 2,410.47 |
| 2000-12-15 | 3,650 | 3,670 | 3,650 | 3,670 | 13,000 | 2,527.55 |
| 2000-12-14 | 3,600 | 3,760 | 3,600 | 3,650 | 70,000 | 2,513.77 |
| 2000-12-13 | 3,450 | 3,500 | 3,450 | 3,500 | 12,000 | 2,410.47 |
| 2000-12-12 | 3,480 | 3,480 | 3,430 | 3,470 | 10,000 | 2,389.81 |
| 2000-12-11 | 3,380 | 3,500 | 3,370 | 3,500 | 33,000 | 2,410.47 |
| 2000-12-08 | 3,350 | 3,370 | 3,340 | 3,370 | 11,000 | 2,320.94 |
| 2000-12-07 | 3,340 | 3,340 | 3,330 | 3,340 | 9,000 | 2,300.28 |
| 2000-12-06 | 3,340 | 3,350 | 3,330 | 3,340 | 7,000 | 2,300.28 |
| 2000-12-05 | 3,330 | 3,340 | 3,330 | 3,340 | 4,000 | 2,300.28 |
| 2000-12-04 | 3,340 | 3,350 | 3,320 | 3,340 | 22,000 | 2,300.28 |
| 2000-12-01 | 3,340 | 3,350 | 3,340 | 3,340 | 20,000 | 2,300.28 |
| 2000-11-30 | 3,350 | 3,370 | 3,340 | 3,360 | 15,000 | 2,314.05 |
| 2000-11-29 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 2,307.16 |
| 2000-11-28 | 3,320 | 3,360 | 3,320 | 3,350 | 29,000 | 2,307.16 |
| 2000-11-27 | 3,350 | 3,360 | 3,320 | 3,320 | 19,000 | 2,286.50 |
| 2000-11-24 | 3,330 | 3,350 | 3,320 | 3,350 | 12,000 | 2,307.16 |
| 2000-11-22 | 3,310 | 3,350 | 3,300 | 3,340 | 16,000 | 2,300.28 |
| 2000-11-21 | 3,290 | 3,390 | 3,280 | 3,330 | 56,000 | 2,293.39 |
| 2000-11-20 | 3,250 | 3,300 | 3,230 | 3,300 | 17,000 | 2,272.73 |
| 2000-11-17 | 3,190 | 3,250 | 3,190 | 3,230 | 7,000 | 2,224.52 |
| 2000-11-16 | 3,240 | 3,250 | 3,180 | 3,250 | 9,000 | 2,238.29 |
| 2000-11-15 | 3,260 | 3,260 | 3,150 | 3,250 | 26,000 | 2,238.29 |
| 2000-11-14 | 3,270 | 3,300 | 3,270 | 3,300 | 21,000 | 2,272.73 |
| 2000-11-13 | 3,260 | 3,290 | 3,250 | 3,290 | 14,000 | 2,265.84 |
| 2000-11-10 | 3,250 | 3,270 | 3,200 | 3,270 | 20,000 | 2,252.07 |
| 2000-11-09 | 3,240 | 3,300 | 3,200 | 3,260 | 41,000 | 2,245.18 |
| 2000-11-08 | 3,150 | 3,260 | 3,150 | 3,260 | 28,000 | 2,245.18 |
| 2000-11-07 | 3,140 | 3,160 | 3,080 | 3,160 | 14,000 | 2,176.31 |
| 2000-11-06 | 3,140 | 3,150 | 3,100 | 3,140 | 13,000 | 2,162.53 |
| 2000-11-02 | 3,100 | 3,140 | 3,060 | 3,140 | 14,000 | 2,162.53 |
| 2000-11-01 | 3,090 | 3,150 | 2,970 | 3,140 | 59,000 | 2,162.53 |
| 2000-10-31 | 3,180 | 3,180 | 3,110 | 3,180 | 28,000 | 2,190.08 |
| 2000-10-30 | 3,180 | 3,190 | 3,140 | 3,180 | 16,000 | 2,190.08 |
| 2000-10-27 | 3,200 | 3,200 | 3,140 | 3,200 | 29,000 | 2,203.86 |
| 2000-10-26 | 3,200 | 3,200 | 3,110 | 3,190 | 51,000 | 2,196.97 |
| 2000-10-25 | 3,200 | 3,220 | 3,180 | 3,180 | 46,000 | 2,190.08 |
| 2000-10-24 | 3,190 | 3,230 | 3,180 | 3,200 | 36,000 | 2,203.86 |
| 2000-10-23 | 3,250 | 3,250 | 3,180 | 3,230 | 59,000 | 2,224.52 |
| 2000-10-20 | 3,270 | 3,270 | 3,190 | 3,250 | 100,000 | 2,238.29 |
| 2000-10-19 | 3,270 | 3,270 | 3,120 | 3,250 | 355,000 | 2,238.29 |
| 2000-10-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,009,000 | 2,203.86 |
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
