1. HOME >
  2. 株価時系列 >
  3. 2669 >
  4. 2011年

2669 カネ美食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,6302,6302,6302,6302002,630
2011-12-292,6302,6302,6302,6301,4002,630
2011-12-282,6302,6302,6302,6301,6002,630
2011-12-272,5902,6002,5902,6002,7002,600
2011-12-262,5862,5902,5802,5891,9002,589
2011-12-222,5702,5702,5652,5708002,570
2011-12-212,5602,5602,5602,5601002,560
2011-12-202,5702,5702,5602,5602002,560
2011-12-192,5682,5702,5682,5705002,570
2011-12-162,5512,5682,5512,5688002,568
2011-12-152,5552,5552,5502,5557002,555
2011-12-142,5412,5412,5412,5411002,541
2011-12-132,5592,5592,5402,5403002,540
2011-12-122,5442,5502,5402,5509002,550
2011-12-092,5362,5372,5302,5376002,537
2011-12-082,5302,5362,5302,5364002,536
2011-12-072,5362,5362,5302,5304002,530
2011-12-062,5402,5402,5362,5362002,536
2011-12-052,5332,5412,5332,5334002,533
2011-12-022,5332,5332,5332,5332002,533
2011-12-012,5352,5352,5352,5354002,535
2011-11-302,5342,5342,5112,5217002,521
2011-11-292,5202,5342,5182,5341,4002,534
2011-11-282,5202,5202,5152,5201,1002,520
2011-11-252,5342,5342,5152,5201,0002,520
2011-11-242,5212,5212,5102,5107002,510
2011-11-222,5332,5332,5212,5215002,521
2011-11-212,5302,5302,5222,5224002,522
2011-11-182,5252,5282,5252,5283002,528
2011-11-172,5302,5332,5302,5332002,533
2011-11-162,5362,5362,5362,5365002,536
2011-11-142,5222,5222,5222,5221002,522
2011-11-112,5262,5262,5212,5214002,521
2011-11-102,5302,5302,5262,5263002,526
2011-11-092,5332,5332,5322,5324002,532
2011-11-082,5442,5462,5322,5326002,532
2011-11-072,5452,5452,5402,5405002,540
2011-11-042,5462,5462,5452,5453002,545
2011-11-022,5542,5542,5322,5504002,550
2011-11-012,5552,5552,5552,5552002,555
2011-10-312,5552,5552,5552,5553002,555
2011-10-282,5492,5492,5332,5491,6002,549
2011-10-272,5402,5462,5252,5301,3002,530
2011-10-262,5402,5402,5142,5375002,537
2011-10-252,5322,5402,5302,5406002,540
2011-10-242,5202,5202,5202,5205002,520
2011-10-212,5122,5282,5122,5287002,528
2011-10-202,5282,5282,5122,5126002,512
2011-10-192,5162,5202,5162,5209002,520
2011-10-182,5302,5302,5212,5218002,521
2011-10-172,5302,5302,5302,5301002,530
2011-10-142,5302,5382,5282,5308002,530
2011-10-132,5572,5572,5262,5307002,530
2011-10-122,5302,5302,5302,5301002,530
2011-10-112,5302,5402,5282,5286002,528
2011-10-072,5302,5302,5272,5272002,527
2011-10-062,5252,5302,5252,5253002,525
2011-10-052,5262,5262,5252,5256002,525
2011-10-042,5302,5302,5262,5261,1002,526
2011-10-032,5292,5392,5282,5301,0002,530
2011-09-302,5262,5302,5262,5291,2002,529
2011-09-292,5502,5502,5202,5255002,525
2011-09-282,5052,5702,5052,5505,8002,550
2011-09-272,5902,6002,5832,60023,8002,600
2011-09-262,5862,6002,5842,5845,2002,584
2011-09-222,5902,5902,5852,5852,5002,585
2011-09-212,5902,5902,5892,5902,6002,590
2011-09-202,5892,5892,5802,5892,4002,589
2011-09-162,5902,5902,5802,5892,1002,589
2011-09-152,5802,5902,5802,5901,3002,590
2011-09-142,5902,5902,5802,5851,5002,585
2011-09-132,5902,6002,5902,5901,0002,590
2011-09-122,5902,5902,5752,5751,6002,575
2011-09-092,5852,5902,5852,5901,3002,590
2011-09-082,5902,5902,5902,5907002,590
2011-09-072,5852,5902,5852,5858002,585
2011-09-062,5892,5902,5892,5901,0002,590
2011-09-052,5902,5902,5892,5907002,590
2011-09-022,5902,5912,5902,5901,3002,590
2011-09-012,5902,5992,5852,5992,4002,599
2011-08-312,6002,6002,6002,6001,4002,600
2011-08-302,6002,6002,5902,6002,3002,600
2011-08-292,5902,6302,5902,6001,8002,600
2011-08-262,5872,5902,5862,5906002,590
2011-08-252,5902,6002,5902,5901,6002,590
2011-08-242,5902,5902,5872,5904002,590
2011-08-232,5902,5902,5902,5901,1002,590
2011-08-192,5852,5902,5852,5907002,590
2011-08-182,5902,5902,5882,5908002,590
2011-08-172,5872,5902,5872,5904002,590
2011-08-162,5872,5872,5872,5871002,587
2011-08-152,5872,5872,5862,5863002,586
2011-08-122,5902,5902,5862,5865002,586
2011-08-112,5902,5902,5902,5905002,590
2011-08-102,6002,6002,5902,5905002,590
2011-08-092,5802,5802,5752,5751,1002,575
2011-08-082,5902,5922,5812,5815002,581
2011-08-052,5952,5952,5842,5901,1002,590
2011-08-042,6002,6002,5962,6005002,600
2011-08-032,6112,6112,5952,6001,2002,600
2011-08-022,6252,6252,6202,6201,0002,620
2011-08-012,6252,6302,6232,6259002,625
2011-07-292,6152,6252,6152,6251,7002,625
2011-07-282,6152,6152,6152,6152,2002,615
2011-07-272,5942,6152,5942,5941,9002,594
2011-07-262,6002,6002,5862,5941,6002,594
2011-07-252,6002,6302,5852,6002,0002,600
2011-07-222,5852,6502,5852,6002,7002,600
2011-07-212,5852,6002,5852,6002,2002,600
2011-07-202,6002,6002,6002,6001,3002,600
2011-07-192,5852,6002,5852,6008002,600
2011-07-152,6002,6102,6002,6108002,610
2011-07-142,5922,5922,5872,5881,5002,588
2011-07-132,5902,6002,5902,5956002,595
2011-07-122,6002,6002,5902,5902,0002,590
2011-07-112,5952,6052,5802,6003,7002,600
2011-07-082,6002,6002,5952,5951,1002,595
2011-07-072,6002,6002,5952,5951,0002,595
2011-07-062,6002,6002,6002,6008002,600
2011-07-052,5952,6002,5952,5957002,595
2011-07-042,6002,6002,5952,5951,3002,595
2011-07-012,6002,6002,6002,6001,1002,600
2011-06-302,5992,6002,5992,6003002,600
2011-06-292,6002,6002,5902,6006002,600
2011-06-282,6002,6002,5822,6001,8002,600
2011-06-272,6002,6002,6002,6002,1002,600
2011-06-242,6002,6002,5802,6001,3002,600
2011-06-232,6002,6502,6002,6001,3002,600
2011-06-222,5952,6002,5952,6005002,600
2011-06-202,5982,5982,5982,5981002,598
2011-06-172,6002,6002,5702,5704002,570
2011-06-152,5852,6002,5852,6004002,600
2011-06-142,5852,6202,5852,5856002,585
2011-06-132,5852,5852,5852,5854002,585
2011-06-102,5852,5852,5852,5851,0002,585
2011-06-092,5462,5792,5462,5501,9002,550
2011-06-082,5812,5992,5802,5991,2002,599
2011-06-072,5812,5812,5812,5811002,581
2011-06-062,5852,5852,5822,5822002,582
2011-06-032,6102,6212,6002,6009002,600
2011-06-022,5902,6102,5902,6107002,610
2011-06-012,5922,5922,5902,5907002,590
2011-05-312,6002,6002,6002,6001,1002,600
2011-05-302,5962,6002,5962,6008002,600
2011-05-272,5902,6152,5902,5961,1002,596
2011-05-262,5852,5902,5852,5902002,590
2011-05-252,5902,6292,5902,6291,3002,629
2011-05-242,5902,5902,5902,5902002,590
2011-05-202,5912,6102,5912,6104002,610
2011-05-192,6202,6202,6102,6103002,610
2011-05-182,6202,6202,6202,6201002,620
2011-05-172,6252,6252,6252,6251002,625
2011-05-162,6262,6262,6262,6261002,626
2011-05-132,6312,6312,6302,6302002,630
2011-05-122,6402,6402,6402,6401002,640
2011-05-112,6332,6332,6332,6332002,633
2011-05-102,6332,6332,6332,6331002,633
2011-05-092,6362,6362,6362,6362002,636
2011-05-062,6712,6712,6312,6312002,631
2011-05-022,6302,6402,6302,6384002,638
2011-04-282,6602,6802,6602,6801,2002,680
2011-04-272,6142,6652,6142,6601,5002,660
2011-04-262,6642,6642,6142,6144002,614
2011-04-252,5802,5852,5802,5854002,585
2011-04-222,5602,5602,5402,5403002,540
2011-04-212,5322,5502,5322,5502002,550
2011-04-202,5312,5812,5312,5812002,581
2011-04-192,5152,5652,5152,5251,3002,525
2011-04-182,5832,5832,5502,5553002,555
2011-04-152,5332,5352,5332,5334002,533
2011-04-142,5282,5512,5252,5324002,532
2011-04-132,5132,5452,5132,5451,6002,545
2011-04-122,5902,5902,5702,5702002,570
2011-04-112,5912,5912,5132,5901,6002,590
2011-04-082,5652,5652,5652,5653002,565
2011-04-072,5562,5652,5562,5655002,565
2011-04-062,6202,6202,5902,5904002,590
2011-04-042,6592,6592,6592,6591002,659
2011-03-312,6352,6682,6352,6683002,668
2011-03-302,6852,6852,6202,6852,4002,685
2011-03-292,6522,6882,6472,6882,6002,688
2011-03-282,7192,7252,7012,71213,9002,712
2011-03-252,6802,6832,6802,6811,5002,681
2011-03-242,6782,6802,6782,6801,2002,680
2011-03-232,7002,7002,6702,6809002,680
2011-03-222,7502,7502,6902,6906002,690
2011-03-182,5852,7502,5852,7501,6002,750
2011-03-172,5752,5902,5752,5909002,590
2011-03-162,5002,6002,5002,5751,9002,575
2011-03-152,6512,6512,5052,5102,7002,510
2011-03-142,6502,6722,6212,6702,5002,670
2011-03-112,7012,7272,7012,7274002,727
2011-03-102,7272,7272,7102,7104002,710
2011-03-092,7102,7102,7102,7104002,710
2011-03-082,7002,7102,7002,7102002,710
2011-03-072,7002,7092,7002,7013002,701
2011-03-042,7012,7202,7012,7015002,701
2011-03-032,6902,7102,6802,7091,3002,709
2011-03-022,7202,7252,6812,7202,4002,720
2011-03-012,7202,7202,7202,7207002,720
2011-02-282,7202,7252,7202,7203,3002,720
2011-02-252,7202,7202,7202,7208002,720
2011-02-242,7102,7102,7102,7103002,710
2011-02-232,7202,7202,6902,7206002,720
2011-02-222,7102,7102,6902,7004002,700
2011-02-212,7102,7202,7002,7203002,720
2011-02-182,7102,7102,7102,7102002,710
2011-02-172,7002,7002,6902,6902,0002,690
2011-02-162,7102,7102,7002,7005002,700
2011-02-152,6952,6952,6912,6914002,691
2011-02-142,6812,6902,6742,6745002,674
2011-02-102,6802,6802,6802,6801002,680
2011-02-092,6702,6752,6702,6704002,670
2011-02-082,7012,7012,6702,6702002,670
2011-02-072,6702,7152,6412,6658002,665
2011-02-042,6802,6802,6702,6707002,670
2011-02-032,7002,7002,6822,6821,6002,682
2011-02-022,7002,7002,7002,7001002,700
2011-02-012,7002,7002,6802,7003002,700
2011-01-312,7002,7002,7002,7006002,700
2011-01-282,6852,7002,6822,7001,9002,700
2011-01-272,6452,6802,6452,6807002,680
2011-01-262,6452,6452,6452,6452002,645
2011-01-252,6692,6702,6452,6451,7002,645
2011-01-242,6702,6702,6502,6506002,650
2011-01-212,6702,6702,6702,6701002,670
2011-01-202,6722,6962,6712,6713002,671
2011-01-192,6702,6702,6702,6704002,670
2011-01-182,6702,6972,6702,6713002,671
2011-01-172,6662,6982,6662,6982002,698
2011-01-142,6892,6902,6682,6908002,690
2011-01-132,6702,6852,6702,6855002,685
2011-01-122,6702,6702,6702,6701002,670
2011-01-112,6802,6802,6802,6802002,680
2011-01-072,6772,6832,6702,6703002,670
2011-01-062,6462,6782,6462,6776002,677
2011-01-052,6802,6802,6702,6702002,670
2011-01-042,7002,7002,6502,6931,5002,693

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