2669 カネ美食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,239.67 |
| 2001-12-27 | 3,900 | 3,910 | 3,900 | 3,900 | 3,000 | 3,223.14 |
| 2001-12-25 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 | 3,198.35 |
| 2001-12-21 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,190.08 |
| 2001-12-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,223.14 |
| 2001-12-14 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 3,181.82 |
| 2001-12-13 | 3,850 | 3,850 | 3,810 | 3,810 | 7,000 | 3,148.76 |
| 2001-12-12 | 3,850 | 3,900 | 3,850 | 3,850 | 4,000 | 3,181.82 |
| 2001-12-11 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,181.82 |
| 2001-12-10 | 3,900 | 3,900 | 3,820 | 3,850 | 9,000 | 3,181.82 |
| 2001-12-06 | 3,870 | 3,900 | 3,870 | 3,900 | 8,000 | 3,223.14 |
| 2001-12-05 | 3,930 | 3,930 | 3,880 | 3,900 | 5,000 | 3,223.14 |
| 2001-12-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,223.14 |
| 2001-11-30 | 3,860 | 3,890 | 3,860 | 3,860 | 4,000 | 3,190.08 |
| 2001-11-29 | 3,850 | 3,860 | 3,840 | 3,860 | 3,000 | 3,190.08 |
| 2001-11-28 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,173.55 |
| 2001-11-27 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 | 3,165.29 |
| 2001-11-26 | 3,790 | 3,830 | 3,790 | 3,830 | 7,000 | 3,165.29 |
| 2001-11-21 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,099.17 |
| 2001-11-20 | 3,740 | 3,760 | 3,740 | 3,760 | 6,000 | 3,107.44 |
| 2001-11-19 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 3,090.91 |
| 2001-11-16 | 3,740 | 3,740 | 3,730 | 3,730 | 4,000 | 3,082.64 |
| 2001-11-15 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 3,099.17 |
| 2001-11-13 | 3,720 | 3,720 | 3,720 | 3,720 | 3,000 | 3,074.38 |
| 2001-11-09 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,165.29 |
| 2001-11-08 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-11-05 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-11-01 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,140.50 |
| 2001-10-31 | 3,800 | 3,810 | 3,700 | 3,810 | 3,000 | 3,148.76 |
| 2001-10-30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,140.50 |
| 2001-10-29 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,140.50 |
| 2001-10-26 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-10-25 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,140.50 |
| 2001-10-24 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 3,140.50 |
| 2001-10-23 | 3,870 | 3,880 | 3,870 | 3,880 | 2,000 | 3,206.61 |
| 2001-10-22 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,206.61 |
| 2001-10-19 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,206.61 |
| 2001-10-18 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,206.61 |
| 2001-10-16 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,206.61 |
| 2001-10-12 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,165.29 |
| 2001-10-11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,165.29 |
| 2001-10-10 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-10-09 | 3,830 | 3,830 | 3,830 | 3,830 | 2,000 | 3,165.29 |
| 2001-10-05 | 3,790 | 3,800 | 3,790 | 3,790 | 4,000 | 3,132.23 |
| 2001-10-04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-10-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,140.50 |
| 2001-10-02 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-10-01 | 3,830 | 3,830 | 3,830 | 3,830 | 6,000 | 3,165.29 |
| 2001-09-28 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,297.52 |
| 2001-09-27 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 3,173.55 |
| 2001-09-25 | 3,850 | 3,850 | 3,840 | 3,840 | 2,000 | 3,173.55 |
| 2001-09-21 | 3,890 | 3,890 | 3,790 | 3,840 | 3,000 | 3,173.55 |
| 2001-09-18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,264.46 |
| 2001-09-17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,223.14 |
| 2001-09-13 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,264.46 |
| 2001-09-12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,264.46 |
| 2001-09-10 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 3,338.84 |
| 2001-09-07 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 3,338.84 |
| 2001-09-05 | 4,090 | 4,100 | 4,090 | 4,100 | 4,000 | 3,388.43 |
| 2001-09-04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 3,388.43 |
| 2001-09-03 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 | 3,413.22 |
| 2001-08-31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 3,388.43 |
| 2001-08-30 | 4,030 | 4,110 | 4,030 | 4,110 | 4,000 | 3,396.69 |
| 2001-08-28 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 3,396.69 |
| 2001-08-27 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 3,404.96 |
| 2001-08-23 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 3,388.43 |
| 2001-08-21 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 3,380.17 |
| 2001-08-20 | 4,090 | 4,090 | 4,090 | 4,090 | 31,000 | 3,380.17 |
| 2001-08-17 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 3,380.17 |
| 2001-08-16 | 4,100 | 4,110 | 4,100 | 4,100 | 6,000 | 3,388.43 |
| 2001-08-15 | 4,050 | 4,080 | 4,050 | 4,080 | 7,000 | 3,371.90 |
| 2001-08-14 | 3,980 | 4,050 | 3,980 | 4,050 | 7,000 | 3,347.11 |
| 2001-08-10 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,289.26 |
| 2001-08-07 | 4,080 | 4,080 | 4,000 | 4,000 | 3,000 | 3,305.79 |
| 2001-08-06 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,289.26 |
| 2001-08-03 | 4,000 | 4,000 | 3,980 | 3,980 | 4,000 | 3,289.26 |
| 2001-08-01 | 3,930 | 4,060 | 3,930 | 4,060 | 5,000 | 3,355.37 |
| 2001-07-31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,247.93 |
| 2001-07-30 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,247.93 |
| 2001-07-25 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,297.52 |
| 2001-07-24 | 3,860 | 3,860 | 3,800 | 3,800 | 2,000 | 3,140.50 |
| 2001-07-23 | 3,750 | 3,770 | 3,750 | 3,770 | 6,000 | 3,115.70 |
| 2001-07-18 | 3,800 | 3,830 | 3,800 | 3,800 | 5,000 | 3,140.50 |
| 2001-07-17 | 3,710 | 3,800 | 3,710 | 3,800 | 10,000 | 3,140.50 |
| 2001-07-16 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,057.85 |
| 2001-07-13 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,057.85 |
| 2001-07-12 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,057.85 |
| 2001-07-11 | 3,690 | 3,700 | 3,680 | 3,700 | 7,000 | 3,057.85 |
| 2001-07-10 | 3,630 | 3,680 | 3,630 | 3,680 | 6,000 | 3,041.32 |
| 2001-07-09 | 3,640 | 3,640 | 3,630 | 3,630 | 2,000 | 3,000 |
| 2001-07-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 2,975.21 |
| 2001-07-05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 2,975.21 |
| 2001-07-04 | 3,640 | 3,640 | 3,550 | 3,550 | 5,000 | 2,933.88 |
| 2001-07-03 | 3,630 | 3,630 | 3,630 | 3,630 | 4,000 | 3,000 |
| 2001-07-02 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,000 |
| 2001-06-29 | 3,630 | 3,640 | 3,630 | 3,640 | 5,000 | 3,008.26 |
| 2001-06-28 | 3,600 | 3,620 | 3,600 | 3,620 | 6,000 | 2,991.74 |
| 2001-06-27 | 3,580 | 3,600 | 3,580 | 3,590 | 4,000 | 2,966.94 |
| 2001-06-26 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 2,958.68 |
| 2001-06-25 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 2,892.56 |
| 2001-06-22 | 3,510 | 3,510 | 3,500 | 3,500 | 7,000 | 2,892.56 |
| 2001-06-21 | 3,510 | 3,520 | 3,500 | 3,510 | 9,000 | 2,900.83 |
| 2001-06-20 | 3,480 | 3,510 | 3,470 | 3,510 | 13,000 | 2,900.83 |
| 2001-06-19 | 3,480 | 3,480 | 3,440 | 3,480 | 5,000 | 2,876.03 |
| 2001-06-18 | 3,440 | 3,440 | 3,440 | 3,440 | 4,000 | 2,842.98 |
| 2001-06-15 | 3,440 | 3,480 | 3,420 | 3,440 | 13,000 | 2,842.98 |
| 2001-06-14 | 3,360 | 3,440 | 3,360 | 3,410 | 29,000 | 2,818.18 |
| 2001-06-13 | 3,330 | 3,360 | 3,330 | 3,360 | 8,000 | 2,776.86 |
| 2001-06-12 | 3,320 | 3,330 | 3,320 | 3,330 | 9,000 | 2,752.07 |
| 2001-06-11 | 3,280 | 3,320 | 3,280 | 3,320 | 7,000 | 2,743.80 |
| 2001-06-08 | 3,270 | 3,270 | 3,260 | 3,270 | 4,000 | 2,702.48 |
| 2001-06-07 | 3,200 | 3,300 | 3,200 | 3,260 | 11,000 | 2,694.21 |
| 2001-06-06 | 3,200 | 3,250 | 3,200 | 3,250 | 3,000 | 2,685.95 |
| 2001-06-05 | 3,180 | 3,200 | 3,180 | 3,200 | 7,000 | 2,644.63 |
| 2001-06-04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,603.31 |
| 2001-06-01 | 3,160 | 3,190 | 3,150 | 3,180 | 10,000 | 2,628.10 |
| 2001-05-31 | 3,180 | 3,200 | 3,160 | 3,160 | 6,000 | 2,611.57 |
| 2001-05-30 | 3,160 | 3,180 | 3,160 | 3,180 | 3,000 | 2,628.10 |
| 2001-05-29 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 2,603.31 |
| 2001-05-28 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 2,603.31 |
| 2001-05-25 | 3,110 | 3,110 | 3,100 | 3,100 | 5,000 | 2,561.98 |
| 2001-05-23 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,487.60 |
| 2001-05-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,479.34 |
| 2001-05-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,561.98 |
| 2001-05-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,561.98 |
| 2001-05-11 | 3,150 | 3,150 | 3,100 | 3,100 | 2,000 | 2,561.98 |
| 2001-05-10 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 2,603.31 |
| 2001-05-08 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,520.66 |
| 2001-05-07 | 3,080 | 3,080 | 3,050 | 3,050 | 2,000 | 2,520.66 |
| 2001-04-27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 2,561.98 |
| 2001-04-25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 2,561.98 |
| 2001-04-24 | 3,050 | 3,150 | 3,050 | 3,150 | 6,000 | 2,603.31 |
| 2001-04-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,561.98 |
| 2001-04-17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,561.98 |
| 2001-04-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,561.98 |
| 2001-04-13 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,528.93 |
| 2001-04-12 | 3,050 | 3,100 | 3,050 | 3,100 | 2,000 | 2,561.98 |
| 2001-04-11 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,520.66 |
| 2001-04-10 | 3,000 | 3,100 | 3,000 | 3,100 | 6,000 | 2,561.98 |
| 2001-04-06 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 2,561.98 |
| 2001-04-04 | 2,900 | 2,950 | 2,900 | 2,950 | 2,000 | 2,438.02 |
| 2001-04-03 | 2,860 | 2,950 | 2,850 | 2,900 | 5,000 | 2,396.69 |
| 2001-03-30 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,363.64 |
| 2001-03-27 | 2,900 | 2,900 | 2,860 | 2,860 | 2,000 | 2,363.64 |
| 2001-03-26 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 2,334.71 |
| 2001-03-23 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 2,334.71 |
| 2001-03-22 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 2,307.16 |
| 2001-03-21 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 2,307.16 |
| 2001-03-19 | 3,300 | 3,350 | 3,300 | 3,350 | 6,000 | 2,307.16 |
| 2001-03-16 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 2,272.73 |
| 2001-03-15 | 3,320 | 3,320 | 3,280 | 3,300 | 15,000 | 2,272.73 |
| 2001-03-13 | 3,320 | 3,350 | 3,320 | 3,350 | 3,000 | 2,307.16 |
| 2001-03-12 | 3,350 | 3,350 | 3,340 | 3,350 | 4,000 | 2,307.16 |
| 2001-03-09 | 3,320 | 3,350 | 3,320 | 3,350 | 4,000 | 2,307.16 |
| 2001-03-08 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 2,279.61 |
| 2001-03-07 | 3,350 | 3,350 | 3,310 | 3,310 | 5,000 | 2,279.61 |
| 2001-03-06 | 3,320 | 3,340 | 3,320 | 3,340 | 2,000 | 2,300.28 |
| 2001-03-05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,272.73 |
| 2001-03-02 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,307.16 |
| 2001-03-01 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,314.05 |
| 2001-02-26 | 3,380 | 3,440 | 3,380 | 3,440 | 6,000 | 2,369.15 |
| 2001-02-23 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,307.16 |
| 2001-02-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,272.73 |
| 2001-02-21 | 3,330 | 3,330 | 3,300 | 3,300 | 4,000 | 2,272.73 |
| 2001-02-20 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 2,286.50 |
| 2001-02-19 | 3,310 | 3,320 | 3,300 | 3,320 | 6,000 | 2,286.50 |
| 2001-02-16 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 2,279.61 |
| 2001-02-15 | 3,320 | 3,350 | 3,320 | 3,350 | 2,000 | 2,307.16 |
| 2001-02-14 | 3,330 | 3,330 | 3,310 | 3,310 | 5,000 | 2,279.61 |
| 2001-02-13 | 3,300 | 3,340 | 3,300 | 3,330 | 7,000 | 2,293.39 |
| 2001-02-09 | 3,310 | 3,360 | 3,310 | 3,310 | 3,000 | 2,279.61 |
| 2001-02-08 | 3,320 | 3,320 | 3,320 | 3,320 | 4,000 | 2,286.50 |
| 2001-02-07 | 3,390 | 3,390 | 3,330 | 3,330 | 3,000 | 2,293.39 |
| 2001-02-06 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 2,334.71 |
| 2001-02-05 | 3,310 | 3,390 | 3,310 | 3,390 | 2,000 | 2,334.71 |
| 2001-02-02 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 2,327.82 |
| 2001-02-01 | 3,370 | 3,400 | 3,370 | 3,390 | 3,000 | 2,334.71 |
| 2001-01-31 | 3,310 | 3,320 | 3,310 | 3,320 | 3,000 | 2,286.50 |
| 2001-01-30 | 3,310 | 3,320 | 3,310 | 3,310 | 7,000 | 2,279.61 |
| 2001-01-26 | 3,350 | 3,350 | 3,310 | 3,350 | 6,000 | 2,307.16 |
| 2001-01-25 | 3,340 | 3,350 | 3,300 | 3,350 | 6,000 | 2,307.16 |
| 2001-01-24 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,307.16 |
| 2001-01-23 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 2,307.16 |
| 2001-01-22 | 3,370 | 3,370 | 3,350 | 3,350 | 2,000 | 2,307.16 |
| 2001-01-19 | 3,360 | 3,370 | 3,360 | 3,370 | 5,000 | 2,320.94 |
| 2001-01-18 | 3,390 | 3,390 | 3,350 | 3,360 | 7,000 | 2,314.05 |
| 2001-01-17 | 3,380 | 3,390 | 3,360 | 3,380 | 13,000 | 2,327.82 |
| 2001-01-16 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 2,334.71 |
| 2001-01-15 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 2,307.16 |
| 2001-01-12 | 3,380 | 3,390 | 3,350 | 3,390 | 3,000 | 2,334.71 |
| 2001-01-11 | 3,390 | 3,390 | 3,350 | 3,380 | 5,000 | 2,327.82 |
| 2001-01-10 | 3,390 | 3,400 | 3,310 | 3,400 | 9,000 | 2,341.60 |
| 2001-01-09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,376.03 |
| 2001-01-05 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,376.03 |
| 2001-01-04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,341.60 |
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
