2669 カネ美食品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,651	2,651	2,650	2,650	700	2,650
2010-12-29	2,660	2,690	2,660	2,670	2,200	2,670
2010-12-28	2,645	2,650	2,645	2,650	1,300	2,650
2010-12-27	2,615	2,630	2,615	2,630	1,300	2,630
2010-12-24	2,610	2,629	2,602	2,604	2,000	2,604
2010-12-22	2,611	2,620	2,610	2,620	4,300	2,620
2010-12-21	2,640	2,648	2,620	2,648	1,200	2,648
2010-12-20	2,630	2,630	2,630	2,630	100	2,630
2010-12-17	2,630	2,631	2,630	2,630	400	2,630
2010-12-16	2,630	2,640	2,630	2,630	500	2,630
2010-12-15	2,625	2,630	2,625	2,630	300	2,630
2010-12-14	2,625	2,625	2,625	2,625	400	2,625
2010-12-13	2,624	2,630	2,624	2,630	500	2,630
2010-12-10	2,620	2,623	2,620	2,623	900	2,623
2010-12-09	2,600	2,620	2,600	2,620	400	2,620
2010-12-08	2,620	2,622	2,615	2,615	800	2,615
2010-12-07	2,618	2,619	2,618	2,619	800	2,619
2010-12-06	2,595	2,619	2,595	2,618	500	2,618
2010-12-03	2,600	2,600	2,600	2,600	100	2,600
2010-12-02	2,600	2,600	2,600	2,600	600	2,600
2010-12-01	2,600	2,600	2,590	2,590	800	2,590
2010-11-30	2,600	2,600	2,590	2,600	1,000	2,600
2010-11-29	2,590	2,591	2,590	2,590	700	2,590
2010-11-26	2,580	2,580	2,580	2,580	200	2,580
2010-11-25	2,580	2,580	2,580	2,580	500	2,580
2010-11-24	2,572	2,585	2,570	2,570	1,100	2,570
2010-11-22	2,580	2,582	2,571	2,580	900	2,580
2010-11-19	2,584	2,584	2,580	2,580	600	2,580
2010-11-18	2,551	2,555	2,550	2,555	700	2,555
2010-11-17	2,576	2,576	2,550	2,550	1,000	2,550
2010-11-16	2,576	2,576	2,576	2,576	500	2,576
2010-11-15	2,600	2,600	2,576	2,576	900	2,576
2010-11-12	2,575	2,575	2,575	2,575	400	2,575
2010-11-11	2,567	2,579	2,567	2,579	200	2,579
2010-11-10	2,575	2,599	2,575	2,599	300	2,599
2010-11-09	2,557	2,625	2,557	2,625	1,200	2,625
2010-11-08	2,625	2,625	2,553	2,553	500	2,553
2010-11-05	2,600	2,630	2,600	2,626	400	2,626
2010-11-04	2,538	2,538	2,538	2,538	200	2,538
2010-11-02	2,537	2,538	2,537	2,538	200	2,538
2010-11-01	2,570	2,570	2,535	2,535	200	2,535
2010-10-29	2,590	2,600	2,590	2,590	900	2,590
2010-10-28	2,571	2,600	2,571	2,600	800	2,600
2010-10-27	2,600	2,600	2,571	2,571	1,700	2,571
2010-10-26	2,619	2,621	2,600	2,600	500	2,600
2010-10-25	2,600	2,619	2,600	2,619	200	2,619
2010-10-22	2,600	2,600	2,600	2,600	100	2,600
2010-10-21	2,600	2,616	2,600	2,616	200	2,616
2010-10-20	2,602	2,602	2,600	2,600	400	2,600
2010-10-19	2,601	2,602	2,601	2,602	200	2,602
2010-10-18	2,608	2,610	2,604	2,610	300	2,610
2010-10-14	2,608	2,608	2,608	2,608	400	2,608
2010-10-13	2,608	2,608	2,608	2,608	300	2,608
2010-10-12	2,608	2,608	2,608	2,608	100	2,608
2010-10-07	2,646	2,646	2,608	2,608	200	2,608
2010-10-06	2,605	2,605	2,604	2,604	500	2,604
2010-10-05	2,610	2,610	2,603	2,603	200	2,603
2010-10-04	2,649	2,649	2,620	2,621	500	2,621
2010-10-01	2,621	2,635	2,620	2,623	600	2,623
2010-09-30	2,650	2,650	2,650	2,650	600	2,650
2010-09-29	2,641	2,650	2,641	2,650	1,100	2,650
2010-09-28	2,645	2,653	2,620	2,641	5,700	2,641
2010-09-27	2,687	2,690	2,687	2,688	28,500	2,688
2010-09-24	2,686	2,687	2,686	2,687	2,300	2,687
2010-09-22	2,680	2,684	2,676	2,676	700	2,676
2010-09-21	2,680	2,681	2,680	2,680	600	2,680
2010-09-17	2,687	2,687	2,671	2,671	500	2,671
2010-09-16	2,660	2,678	2,660	2,678	600	2,678
2010-09-15	2,660	2,660	2,660	2,660	1,300	2,660
2010-09-14	2,688	2,688	2,661	2,661	1,200	2,661
2010-09-13	2,670	2,670	2,668	2,668	700	2,668
2010-09-10	2,655	2,670	2,650	2,670	900	2,670
2010-09-09	2,665	2,665	2,660	2,660	1,000	2,660
2010-09-08	2,660	2,665	2,660	2,665	600	2,665
2010-09-07	2,656	2,665	2,656	2,660	500	2,660
2010-09-06	2,656	2,656	2,655	2,656	800	2,656
2010-09-03	2,659	2,659	2,650	2,658	600	2,658
2010-09-02	2,665	2,665	2,659	2,659	200	2,659
2010-09-01	2,659	2,664	2,659	2,664	200	2,664
2010-08-31	2,645	2,659	2,645	2,659	1,200	2,659
2010-08-30	2,630	2,642	2,630	2,642	1,200	2,642
2010-08-27	2,630	2,635	2,630	2,635	1,900	2,635
2010-08-26	2,631	2,634	2,630	2,630	700	2,630
2010-08-25	2,630	2,631	2,630	2,631	300	2,631
2010-08-24	2,634	2,634	2,630	2,630	300	2,630
2010-08-23	2,634	2,636	2,630	2,634	400	2,634
2010-08-20	2,634	2,634	2,630	2,630	400	2,630
2010-08-19	2,610	2,634	2,610	2,634	400	2,634
2010-08-17	2,602	2,634	2,602	2,634	200	2,634
2010-08-16	2,601	2,602	2,601	2,602	700	2,602
2010-08-13	2,610	2,610	2,610	2,610	500	2,610
2010-08-12	2,620	2,620	2,605	2,610	1,100	2,610
2010-08-11	2,630	2,630	2,625	2,625	500	2,625
2010-08-10	2,628	2,628	2,628	2,628	800	2,628
2010-08-09	2,629	2,629	2,628	2,628	200	2,628
2010-08-06	2,602	2,630	2,602	2,610	600	2,610
2010-08-05	2,610	2,610	2,610	2,610	900	2,610
2010-08-04	2,610	2,610	2,610	2,610	700	2,610
2010-08-03	2,630	2,630	2,610	2,610	500	2,610
2010-08-02	2,613	2,630	2,610	2,630	300	2,630
2010-07-30	2,630	2,630	2,630	2,630	200	2,630
2010-07-29	2,629	2,630	2,625	2,630	1,300	2,630
2010-07-28	2,625	2,625	2,625	2,625	700	2,625
2010-07-27	2,600	2,625	2,600	2,625	400	2,625
2010-07-26	2,638	2,638	2,600	2,600	2,100	2,600
2010-07-23	2,610	2,624	2,610	2,624	800	2,624
2010-07-22	2,610	2,610	2,609	2,610	800	2,610
2010-07-21	2,600	2,610	2,600	2,610	600	2,610
2010-07-20	2,600	2,610	2,600	2,600	800	2,600
2010-07-16	2,610	2,610	2,600	2,600	1,000	2,600
2010-07-14	2,620	2,620	2,610	2,610	600	2,610
2010-07-13	2,620	2,620	2,620	2,620	1,300	2,620
2010-07-12	2,620	2,620	2,615	2,620	1,200	2,620
2010-07-09	2,620	2,620	2,620	2,620	300	2,620
2010-07-08	2,620	2,620	2,620	2,620	100	2,620
2010-07-07	2,639	2,639	2,639	2,639	200	2,639
2010-07-06	2,610	2,639	2,610	2,639	500	2,639
2010-07-05	2,625	2,625	2,610	2,610	300	2,610
2010-07-02	2,634	2,634	2,631	2,632	400	2,632
2010-07-01	2,610	2,632	2,610	2,632	600	2,632
2010-06-30	2,620	2,625	2,615	2,615	1,000	2,615
2010-06-29	2,625	2,625	2,620	2,620	1,400	2,620
2010-06-28	2,624	2,625	2,623	2,625	1,200	2,625
2010-06-25	2,623	2,623	2,620	2,623	800	2,623
2010-06-24	2,620	2,620	2,620	2,620	200	2,620
2010-06-23	2,620	2,620	2,620	2,620	500	2,620
2010-06-22	2,620	2,620	2,620	2,620	200	2,620
2010-06-21	2,600	2,602	2,600	2,602	300	2,602
2010-06-18	2,600	2,600	2,600	2,600	100	2,600
2010-06-17	2,620	2,620	2,610	2,610	500	2,610
2010-06-16	2,615	2,620	2,615	2,620	400	2,620
2010-06-15	2,600	2,620	2,600	2,620	500	2,620
2010-06-14	2,620	2,620	2,620	2,620	100	2,620
2010-06-11	2,620	2,620	2,610	2,610	600	2,610
2010-06-10	2,620	2,620	2,620	2,620	700	2,620
2010-06-09	2,610	2,620	2,610	2,610	700	2,610
2010-06-08	2,610	2,610	2,610	2,610	200	2,610
2010-06-07	2,600	2,615	2,600	2,615	400	2,615
2010-06-04	2,615	2,615	2,615	2,615	100	2,615
2010-06-03	2,615	2,616	2,615	2,615	700	2,615
2010-06-02	2,634	2,634	2,611	2,630	700	2,630
2010-06-01	2,610	2,610	2,610	2,610	300	2,610
2010-05-31	2,631	2,638	2,621	2,621	700	2,621
2010-05-28	2,620	2,621	2,620	2,621	700	2,621
2010-05-27	2,600	2,624	2,600	2,600	1,000	2,600
2010-05-26	2,570	2,610	2,570	2,610	1,000	2,610
2010-05-25	2,570	2,580	2,570	2,580	600	2,580
2010-05-24	2,585	2,585	2,570	2,570	600	2,570
2010-05-21	2,585	2,590	2,585	2,585	400	2,585
2010-05-20	2,609	2,609	2,586	2,600	300	2,600
2010-05-19	2,600	2,600	2,600	2,600	300	2,600
2010-05-18	2,590	2,590	2,590	2,590	100	2,590
2010-05-17	2,590	2,590	2,590	2,590	200	2,590
2010-05-14	2,591	2,591	2,590	2,591	500	2,591
2010-05-13	2,591	2,600	2,591	2,600	200	2,600
2010-05-12	2,600	2,600	2,600	2,600	100	2,600
2010-05-11	2,591	2,591	2,591	2,591	100	2,591
2010-05-10	2,591	2,591	2,591	2,591	300	2,591
2010-05-07	2,592	2,592	2,590	2,591	800	2,591
2010-05-06	2,590	2,592	2,590	2,592	600	2,592
2010-04-30	2,600	2,618	2,600	2,618	1,200	2,618
2010-04-28	2,600	2,600	2,600	2,600	100	2,600
2010-04-27	2,611	2,615	2,591	2,591	1,300	2,591
2010-04-26	2,610	2,611	2,610	2,611	800	2,611
2010-04-23	2,600	2,610	2,600	2,601	600	2,601
2010-04-22	2,610	2,610	2,610	2,610	100	2,610
2010-04-21	2,610	2,610	2,600	2,610	500	2,610
2010-04-20	2,615	2,615	2,615	2,615	100	2,615
2010-04-19	2,594	2,594	2,586	2,586	500	2,586
2010-04-16	2,609	2,610	2,594	2,594	500	2,594
2010-04-15	2,595	2,595	2,595	2,595	400	2,595
2010-04-14	2,592	2,600	2,592	2,600	300	2,600
2010-04-13	2,596	2,596	2,591	2,591	600	2,591
2010-04-12	2,595	2,595	2,593	2,595	600	2,595
2010-04-09	2,597	2,597	2,581	2,585	800	2,585
2010-04-08	2,600	2,600	2,598	2,598	900	2,598
2010-04-07	2,603	2,603	2,595	2,600	800	2,600
2010-04-06	2,601	2,601	2,600	2,600	300	2,600
2010-04-05	2,600	2,631	2,600	2,600	1,100	2,600
2010-04-02	2,639	2,639	2,599	2,600	1,100	2,600
2010-04-01	2,626	2,650	2,626	2,650	1,400	2,650
2010-03-31	2,607	2,610	2,607	2,607	1,400	2,607
2010-03-30	2,600	2,611	2,590	2,607	1,400	2,607
2010-03-29	2,618	2,618	2,600	2,600	3,800	2,600
2010-03-26	2,626	2,650	2,614	2,650	12,100	2,650
2010-03-25	2,642	2,649	2,632	2,634	3,600	2,634
2010-03-24	2,643	2,645	2,642	2,642	1,500	2,642
2010-03-23	2,636	2,648	2,635	2,642	2,500	2,642
2010-03-19	2,639	2,639	2,626	2,636	2,300	2,636
2010-03-18	2,638	2,639	2,635	2,639	400	2,639
2010-03-17	2,635	2,635	2,631	2,635	800	2,635
2010-03-16	2,635	2,635	2,630	2,635	900	2,635
2010-03-15	2,624	2,638	2,624	2,636	900	2,636
2010-03-12	2,629	2,629	2,624	2,624	300	2,624
2010-03-11	2,628	2,635	2,621	2,621	1,100	2,621
2010-03-10	2,625	2,632	2,625	2,630	600	2,630
2010-03-09	2,625	2,636	2,623	2,625	1,000	2,625
2010-03-08	2,629	2,630	2,612	2,629	700	2,629
2010-03-05	2,611	2,620	2,611	2,620	1,000	2,620
2010-03-03	2,630	2,635	2,620	2,620	3,100	2,620
2010-03-02	2,636	2,636	2,634	2,634	800	2,634
2010-03-01	2,601	2,634	2,601	2,634	3,700	2,634
2010-02-26	2,629	2,629	2,629	2,629	100	2,629
2010-02-25	2,610	2,610	2,600	2,601	900	2,601
2010-02-24	2,610	2,610	2,600	2,600	700	2,600
2010-02-23	2,602	2,608	2,600	2,601	1,500	2,601
2010-02-22	2,610	2,610	2,602	2,602	300	2,602
2010-02-19	2,600	2,600	2,590	2,600	1,300	2,600
2010-02-18	2,610	2,610	2,601	2,601	200	2,601
2010-02-17	2,630	2,630	2,602	2,602	300	2,602
2010-02-16	2,607	2,610	2,605	2,605	500	2,605
2010-02-15	2,607	2,607	2,607	2,607	700	2,607
2010-02-12	2,630	2,640	2,607	2,607	300	2,607
2010-02-10	2,630	2,630	2,606	2,606	400	2,606
2010-02-09	2,668	2,669	2,631	2,631	400	2,631
2010-02-08	2,630	2,630	2,630	2,630	300	2,630
2010-02-05	2,633	2,633	2,632	2,632	300	2,632
2010-02-04	2,672	2,672	2,633	2,633	300	2,633
2010-02-03	2,632	2,632	2,632	2,632	400	2,632
2010-02-02	2,674	2,674	2,625	2,631	400	2,631
2010-02-01	2,602	2,679	2,602	2,629	300	2,629
2010-01-29	2,634	2,658	2,634	2,634	400	2,634
2010-01-28	2,634	2,655	2,634	2,634	1,800	2,634
2010-01-27	2,634	2,640	2,634	2,634	1,200	2,634
2010-01-26	2,648	2,648	2,634	2,634	700	2,634
2010-01-25	2,649	2,649	2,649	2,649	700	2,649
2010-01-22	2,649	2,649	2,649	2,649	200	2,649
2010-01-21	2,620	2,640	2,620	2,640	200	2,640
2010-01-20	2,640	2,640	2,630	2,640	300	2,640
2010-01-19	2,619	2,650	2,619	2,630	700	2,630
2010-01-18	2,590	2,590	2,590	2,590	100	2,590
2010-01-13	2,645	2,645	2,595	2,595	200	2,595
2010-01-12	2,605	2,605	2,580	2,580	200	2,580
2010-01-08	2,575	2,605	2,575	2,605	600	2,605
2010-01-07	2,580	2,580	2,570	2,575	400	2,575
2010-01-06	2,580	2,580	2,570	2,575	700	2,575
2010-01-05	2,570	2,590	2,570	2,580	500	2,580
2010-01-04	2,595	2,595	2,595	2,595	100	2,595

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30