1. HOME >
  2. 株価時系列 >
  3. 2669 >
  4. 2008年

2669 カネ美食品(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,6502,6552,6502,6506002,650
2008-12-292,6252,6502,6252,6252,4002,625
2008-12-262,5052,5052,5052,5052002,505
2008-12-252,5502,6452,5002,5009002,500
2008-12-242,6002,6002,5502,5503002,550
2008-12-222,6452,6452,6052,6109002,610
2008-12-192,6452,6452,6452,6451002,645
2008-12-182,6502,6502,6452,6456002,645
2008-12-172,6552,6552,6452,6453002,645
2008-12-162,6502,6552,6502,6555002,655
2008-12-152,6602,6652,6602,6606002,660
2008-12-122,6602,6602,6502,6604002,660
2008-12-112,6502,6852,6502,6551,1002,655
2008-12-102,5802,6502,5802,6501,1002,650
2008-12-092,5502,5802,5502,5806002,580
2008-12-082,5502,5502,5102,5507002,550
2008-12-052,5602,5602,5502,5505002,550
2008-12-042,5502,5552,5502,5555002,555
2008-12-032,5902,6002,5902,6006002,600
2008-12-022,6002,6002,6002,6003002,600
2008-12-012,5952,6002,5952,6001,2002,600
2008-11-282,5802,6702,5502,5951,3002,595
2008-11-272,5802,5802,5002,5808002,580
2008-11-262,4002,5802,4002,5801,0002,580
2008-11-252,3802,4002,3802,4008002,400
2008-11-212,3502,3802,3502,3804002,380
2008-11-202,4002,4002,4002,4001002,400
2008-11-192,3852,3852,3852,3853002,385
2008-11-172,4002,4002,3802,3805002,380
2008-11-132,3102,3102,3102,3101002,310
2008-11-122,3702,3702,3102,3101,1002,310
2008-11-112,3802,3852,3702,3701,2002,370
2008-11-102,3002,3802,2852,2858002,285
2008-11-072,3002,3002,3002,3001002,300
2008-11-062,3102,3102,2802,2804002,280
2008-11-052,3702,3702,3102,3105002,310
2008-11-042,3102,3102,3102,3101002,310
2008-10-302,3002,3002,3002,3001002,300
2008-10-292,3052,3502,3002,3001,5002,300
2008-10-282,3002,3102,3002,3001,1002,300
2008-10-272,3352,3352,3002,3002,4002,300
2008-10-242,3502,3502,3352,3355002,335
2008-10-232,2752,3902,2002,3802,5002,380
2008-10-222,2852,2852,2752,2754002,275
2008-10-212,2852,2852,2852,2851002,285
2008-10-202,2802,2802,2702,2701,2002,270
2008-10-172,2902,2902,2602,2858002,285
2008-10-162,2802,2802,2502,2501,6002,250
2008-10-152,2902,2952,2852,2901,2002,290
2008-10-142,2002,2602,2002,2601,9002,260
2008-10-102,0952,1301,9802,1301,4002,130
2008-10-091,9902,1401,9802,1402,5002,140
2008-10-082,0002,0101,9822,0103,9002,010
2008-10-072,0702,1301,9902,1302,2002,130
2008-10-062,5102,5102,3902,3901,1002,390
2008-10-032,5402,5452,5152,5151,1002,515
2008-10-022,5802,5802,5452,5453002,545
2008-10-012,5852,5952,5802,5809002,580
2008-09-302,5852,5852,5652,5851,5002,585
2008-09-292,6052,6452,6052,6451,0002,645
2008-09-262,6102,6402,6052,6051,0002,605
2008-09-252,6752,6802,6452,6455,0002,645
2008-09-242,7052,7052,6802,70516,3002,705
2008-09-222,7052,7102,6802,7102,6002,710
2008-09-192,6552,6902,6552,6657002,665
2008-09-182,7002,7002,6402,6407002,640
2008-09-172,6952,7102,6752,7106002,710
2008-09-162,6502,7002,6502,6751,2002,675
2008-09-122,7002,7002,6502,6901,6002,690
2008-09-112,7052,7052,7052,7052002,705
2008-09-102,7102,7202,7052,7055002,705
2008-09-092,7202,7202,7052,7207002,720
2008-09-082,7002,7352,7002,7201,0002,720
2008-09-052,7052,7102,7002,7006002,700
2008-09-042,7102,7152,6752,7158002,715
2008-09-032,6802,7102,6802,7005002,700
2008-09-022,6702,7102,6702,6806002,680
2008-09-012,7002,7102,7002,7106002,710
2008-08-292,7002,7202,6552,7201,3002,720
2008-08-282,7002,7002,6552,7001,4002,700
2008-08-272,6602,7002,6602,7001,1002,700
2008-08-262,6552,6552,6552,6551002,655
2008-08-252,6652,6952,6652,6959002,695
2008-08-222,6802,6802,6602,6603002,660
2008-08-202,6802,6802,6702,6803002,680
2008-08-192,6552,6552,6502,6554002,655
2008-08-182,6302,6502,6102,6507002,650
2008-08-152,6502,6502,6302,6305002,630
2008-08-142,6652,6652,6452,6453002,645
2008-08-132,6652,6652,6652,6651002,665
2008-08-122,6702,6752,6702,6755002,675
2008-08-112,6502,6602,6402,6601,1002,660
2008-08-082,6452,6452,6452,6451002,645
2008-08-072,6552,6652,6452,6456002,645
2008-08-062,6452,6602,6452,6603002,660
2008-08-052,6602,6602,6452,6455002,645
2008-08-012,7002,7002,7002,7001002,700
2008-07-312,6802,7002,6652,7003002,700
2008-07-302,7002,7452,7002,7458002,745
2008-07-292,6452,6802,6452,6809002,680
2008-07-282,6402,6452,6402,6451,0002,645
2008-07-252,6252,6402,6252,6401,4002,640
2008-07-242,7002,7002,7002,7002002,700
2008-07-232,6502,6502,6402,6507002,650
2008-07-222,6502,6502,6502,6504002,650
2008-07-182,6502,6502,6502,6502002,650
2008-07-172,6402,6402,6402,6401002,640
2008-07-162,7002,7002,6502,6504002,650
2008-07-152,6602,6752,6602,6752002,675
2008-07-142,7302,7502,6552,6554002,655
2008-07-112,6502,6952,6502,6501,6002,650
2008-07-102,6902,7002,6702,7004,2002,700
2008-07-092,6952,6952,6902,6903002,690
2008-07-082,6902,6902,6902,6901002,690
2008-07-072,6802,6802,6802,6801002,680
2008-07-042,6752,7002,6752,7005002,700
2008-07-032,6902,6902,6702,6706002,670
2008-07-022,7002,7002,7002,7003002,700
2008-07-012,7002,7002,7002,7001,5002,700
2008-06-302,6802,7002,6802,6806002,680
2008-06-272,7002,7002,6702,6701,2002,670
2008-06-262,7102,7102,7002,7003002,700
2008-06-252,7102,7102,7102,7109002,710
2008-06-242,6702,7102,6702,7103002,710
2008-06-232,6702,6702,6702,6702002,670
2008-06-202,6802,6902,6702,6905002,690
2008-06-192,6702,6702,6602,6606002,660
2008-06-182,6602,6702,6602,6603002,660
2008-06-172,6502,6502,6502,6503002,650
2008-06-162,6502,6702,6502,6507002,650
2008-06-122,6002,6702,6002,6608002,660
2008-06-112,6102,6652,6002,6004002,600
2008-06-102,6702,6702,6202,6203002,620
2008-06-092,6252,6252,6252,6254002,625
2008-06-062,6002,6452,6002,6451,0002,645
2008-06-052,6502,6502,6502,6501002,650
2008-06-042,6502,6502,6402,6402002,640
2008-06-032,7002,7002,7002,7006002,700
2008-06-022,6502,6902,6402,6404002,640
2008-05-302,5702,6002,5702,6003002,600
2008-05-292,5602,5602,5502,5601,5002,560
2008-05-282,5552,5602,5552,5601,0002,560
2008-05-272,5552,5602,5552,5551,0002,555
2008-05-262,5602,5602,5502,5501,8002,550
2008-05-232,5702,5702,5552,5601,6002,560
2008-05-222,5602,5602,5552,5606002,560
2008-05-212,5702,5702,5552,5601,8002,560
2008-05-202,5652,5702,5602,5707002,570
2008-05-192,5702,5702,5652,5659002,565
2008-05-162,5702,5702,5652,5701,3002,570
2008-05-152,5652,5702,5652,5705002,570
2008-05-142,5702,5702,5652,5651,4002,565
2008-05-132,5702,5702,5702,5707002,570
2008-05-122,5702,5702,5602,5707002,570
2008-05-092,5702,5702,5702,5701002,570
2008-05-082,5702,5702,5552,5707002,570
2008-05-072,5702,5702,5652,5706002,570
2008-05-022,5702,5702,5652,5657002,565
2008-05-012,5702,5702,5702,5709002,570
2008-04-302,5702,5702,5602,5601,2002,560
2008-04-282,5702,5702,5502,5702,0002,570
2008-04-252,5652,5702,5652,5701,4002,570
2008-04-242,5602,5702,5502,5509002,550
2008-04-232,5852,5902,5602,5602,2002,560
2008-04-222,5902,5902,5502,5905002,590
2008-04-212,5902,5902,5352,5407002,540
2008-04-182,5852,5902,5802,5903002,590
2008-04-172,5902,5902,5752,5806002,580
2008-04-162,5952,5952,5852,5859002,585
2008-04-142,5952,5952,5952,5952002,595
2008-04-112,6002,6052,6002,6004002,600
2008-04-102,5952,6002,5952,5951,4002,595
2008-04-092,6552,6802,6502,6507002,650
2008-04-082,7102,7102,6552,6551,2002,655
2008-04-072,7152,7152,7002,7005002,700
2008-04-042,7102,7152,7102,7156002,715
2008-04-012,7902,8002,7802,8005002,800
2008-03-312,8002,8302,8002,8301,0002,830
2008-03-282,7202,7852,7202,7859002,785
2008-03-272,6752,7202,6752,7209002,720
2008-03-262,8252,8252,6002,6701,4002,670
2008-03-252,8002,8902,8002,8655,4002,865
2008-03-242,8002,8002,7952,8003,0002,800
2008-03-212,7952,8002,7952,8001,3002,800
2008-03-192,8002,8002,7952,7951,1002,795
2008-03-182,8302,8302,8002,8001,4002,800
2008-03-172,8652,8652,8202,8401,0002,840
2008-03-142,8602,8802,8602,8807002,880
2008-03-132,8602,8602,8602,8602002,860
2008-03-122,8702,8802,8702,8804002,880
2008-03-112,8502,8652,8302,8656002,865
2008-03-102,8502,8602,8502,8505002,850
2008-03-072,8502,8502,8402,8404002,840
2008-03-062,8402,8702,8402,8703002,870
2008-03-052,8702,8702,8402,8402002,840
2008-03-042,8702,8702,8502,8503002,850
2008-03-032,8502,8502,8252,8301,1002,830
2008-02-292,8352,8502,8352,8501,1002,850
2008-02-282,8402,8402,8302,8302,1002,830
2008-02-272,8302,8402,8252,8401,7002,840
2008-02-262,8402,8402,8302,8304002,830
2008-02-252,8302,8502,8302,8401,2002,840
2008-02-222,8302,8302,8302,8301,2002,830
2008-02-212,8452,8452,8352,8407002,840
2008-02-202,8452,8452,8452,8453002,845
2008-02-192,8352,8502,8352,8508002,850
2008-02-182,8402,8402,8302,8305002,830
2008-02-152,8402,8402,8302,8307002,830
2008-02-142,8402,8402,8302,8305002,830
2008-02-122,8302,8302,8302,8302002,830
2008-02-082,8602,8602,8602,8603002,860
2008-02-072,8402,8602,8402,8608002,860
2008-02-062,8402,8402,8402,8402002,840
2008-02-052,8402,8502,8402,8502002,850
2008-02-042,8902,8902,8402,8404002,840
2008-02-012,8502,8502,8502,8503002,850
2008-01-312,8802,8902,8502,8906002,890
2008-01-302,8502,8802,8502,8802002,880
2008-01-292,8352,8552,8352,8501,1002,850
2008-01-282,7902,8502,7902,8301,3002,830
2008-01-252,7402,7902,7402,7901,2002,790
2008-01-242,7502,7502,7352,7354002,735
2008-01-232,8002,8002,7502,7506002,750
2008-01-222,8052,8052,7352,8008002,800
2008-01-212,7302,8102,7302,8105002,810
2008-01-182,7352,7452,7352,7409002,740
2008-01-172,8002,8302,7352,7409002,740
2008-01-162,8002,8402,7352,8401,9002,840
2008-01-152,8202,8352,8002,8001,3002,800
2008-01-112,8302,8302,8302,8303002,830
2008-01-102,8502,8502,8502,8505002,850
2008-01-092,8502,8502,8102,8454002,845
2008-01-082,8302,8802,8302,8304002,830
2008-01-072,8852,8852,8402,8501,2002,850
2008-01-042,8802,8902,8802,8801,2002,880

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