1. HOME >
  2. 株価時系列 >
  3. 2669 >
  4. 2012年

2669 カネ美食品(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,8302,8302,8042,8301,5002,830
2012-12-272,7922,8102,7922,8001,5002,800
2012-12-262,7872,8092,7872,7921,2002,792
2012-12-252,7752,8002,7752,7871,3002,787
2012-12-212,7662,7752,7662,7755002,775
2012-12-202,7782,7792,7782,7784002,778
2012-12-192,7752,7762,7602,7606002,760
2012-12-182,7672,7702,7502,7708002,770
2012-12-172,7332,7702,7332,7708002,770
2012-12-142,7302,7302,7262,7306002,730
2012-12-132,7222,7292,7222,7298002,729
2012-12-122,7222,7222,7222,7221002,722
2012-12-112,7212,7212,7212,7216002,721
2012-12-102,7252,7252,7222,7251,2002,725
2012-12-072,7202,7282,7202,7284002,728
2012-12-062,7202,7302,7192,7307002,730
2012-12-052,7202,7222,7202,7223002,722
2012-12-042,7142,7232,7142,7231,5002,723
2012-12-032,7202,7292,7172,7291,4002,729
2012-11-302,7152,7202,7152,7206002,720
2012-11-292,7112,7202,7112,7201,5002,720
2012-11-282,7202,7202,7202,7209002,720
2012-11-272,7202,7202,7102,7208002,720
2012-11-262,7102,7202,7102,7208002,720
2012-11-222,7002,7002,7002,7002002,700
2012-11-212,7052,7052,7002,7006002,700
2012-11-202,7322,7322,7062,7063002,706
2012-11-192,7022,7022,7022,7024002,702
2012-11-162,7002,7002,7002,7003002,700
2012-11-142,7252,7252,7002,7004002,700
2012-11-122,7002,7062,7002,7066002,706
2012-11-092,7102,7102,7002,7005002,700
2012-11-082,7002,7002,7002,7005002,700
2012-11-072,7022,7022,7002,7004002,700
2012-11-062,7022,7022,7022,7021002,702
2012-11-052,7052,7352,7052,7107002,710
2012-11-022,7292,7292,7042,7042002,704
2012-11-012,7022,7022,7022,7022002,702
2012-10-312,7192,7342,7192,7307002,730
2012-10-302,7162,7162,7162,7166002,716
2012-10-292,7002,7002,7002,7005002,700
2012-10-262,7052,7052,7002,7002002,700
2012-10-252,6862,7032,6862,7036002,703
2012-10-242,6952,6952,6862,6861,1002,686
2012-10-232,6982,6982,6952,6954002,695
2012-10-222,6992,6992,6992,6992002,699
2012-10-182,6922,6922,6882,6896002,689
2012-10-172,7002,7002,7002,7002002,700
2012-10-162,7032,7032,6892,6895002,689
2012-10-152,7022,7022,6922,7003002,700
2012-10-122,7042,7042,6902,7035002,703
2012-10-112,6922,7022,6902,6919002,691
2012-10-102,7022,7022,6922,6926002,692
2012-10-092,7012,7022,6892,7025002,702
2012-10-052,7092,7092,7092,7091002,709
2012-10-042,6952,6952,6892,6957002,695
2012-10-032,6912,7002,6902,6909002,690
2012-10-022,7022,7022,6962,6961,3002,696
2012-10-012,7002,7312,6952,7102,3002,710
2012-09-282,6912,7322,6912,7102,1002,710
2012-09-272,7002,7162,6942,6963,1002,696
2012-09-262,7002,7372,6862,7005,2002,700
2012-09-252,8082,8192,8002,81916,5002,819
2012-09-242,7902,8082,7902,8082,9002,808
2012-09-212,8002,8022,7942,8029002,802
2012-09-202,8102,8122,7972,8002,5002,800
2012-09-192,8102,8112,8022,8118002,811
2012-09-182,8002,8092,8002,8091,0002,809
2012-09-142,7852,8052,7852,8001,7002,800
2012-09-132,7952,7952,7952,7951002,795
2012-09-122,7952,8092,7952,8094002,809
2012-09-112,7802,8092,7802,8092002,809
2012-09-102,7852,7852,7802,7805002,780
2012-09-072,7852,8102,7852,8107002,810
2012-09-062,8002,8002,7852,7856002,785
2012-09-052,7862,8102,7862,8004002,800
2012-09-042,8132,8132,8102,8102002,810
2012-09-032,7952,8142,7772,7771,2002,777
2012-08-312,8012,8142,7902,7955002,795
2012-08-302,8102,8102,8012,8015002,801
2012-08-292,7902,8152,7902,8156002,815
2012-08-282,7992,7992,7852,7999002,799
2012-08-272,7602,7852,7522,7851,9002,785
2012-08-242,7552,7552,7552,7551002,755
2012-08-232,7492,7492,7492,7494002,749
2012-08-222,7692,7692,7692,7691002,769
2012-08-212,7642,7692,7462,7694002,769
2012-08-202,7652,7702,7452,7455002,745
2012-08-172,7702,7702,7502,7505002,750
2012-08-162,7602,7602,7602,7603002,760
2012-08-152,7452,7452,7452,7454002,745
2012-08-142,7452,7452,7402,7408002,740
2012-08-132,7452,7452,7412,7412002,741
2012-08-102,7402,7502,7402,7455002,745
2012-08-092,7652,7652,7402,7409002,740
2012-08-082,7702,7702,7652,7653002,765
2012-08-072,7512,7702,7502,7526002,752
2012-08-062,7412,7682,7412,7684002,768
2012-08-032,7372,7402,7372,7402002,740
2012-08-022,7752,7752,7752,7751002,775
2012-07-312,7452,7652,7452,7658002,765
2012-07-302,7352,7402,7352,7408002,740
2012-07-272,7252,7352,7252,7351,0002,735
2012-07-262,7302,7302,7202,7204002,720
2012-07-252,7152,7292,7152,7207002,720
2012-07-232,7062,7062,7052,7053002,705
2012-07-202,7252,7252,7062,7064002,706
2012-07-192,7202,7252,7112,7111,0002,711
2012-07-182,7202,7202,7202,7203002,720
2012-07-172,7302,7302,7302,7302002,730
2012-07-132,7302,7302,7302,7303002,730
2012-07-122,7402,7502,7402,7505002,750
2012-07-112,7352,7402,7302,7401,0002,740
2012-07-102,7152,7362,7152,7351,1002,735
2012-07-092,7102,7102,7102,7102002,710
2012-07-052,7102,7102,7102,7101002,710
2012-07-042,7042,7102,7042,7102002,710
2012-07-032,7052,7052,7042,7045002,704
2012-07-022,7002,7102,7002,7104002,710
2012-06-292,7002,7002,6892,7001,6002,700
2012-06-282,6802,7002,6502,7002,6002,700
2012-06-272,6702,6992,6702,6808002,680
2012-06-262,6802,6802,6702,6704002,670
2012-06-252,6802,6992,6722,6727002,672
2012-06-212,6552,6802,6552,6808002,680
2012-06-202,6502,6552,6502,6551,3002,655
2012-06-192,6452,6452,6382,6381,1002,638
2012-06-182,6412,6412,6402,6414002,641
2012-06-152,6402,6412,6402,6412002,641
2012-06-142,6402,6402,6402,6403002,640
2012-06-132,6502,6502,6402,6401,2002,640
2012-06-122,6402,6502,6402,6401,5002,640
2012-06-112,6592,6602,6502,6501,7002,650
2012-06-082,6602,6602,6562,6605002,660
2012-06-072,6602,6602,6602,6603002,660
2012-06-062,6602,6602,6542,6601,0002,660
2012-06-052,6602,6602,6602,6607002,660
2012-06-042,6872,6872,6512,6607002,660
2012-06-012,6902,6902,6602,6606002,660
2012-05-312,7102,7102,7102,7101002,710
2012-05-302,6992,7102,6652,7101,0002,710
2012-05-292,7002,7002,6512,6991,2002,699
2012-05-282,6972,7052,6702,6709002,670
2012-05-252,6542,7002,6522,7001,1002,700
2012-05-242,6532,6542,6532,6542002,654
2012-05-232,6602,6602,6512,6515002,651
2012-05-222,7082,7162,6902,6905002,690
2012-05-182,6582,6582,6582,6581002,658
2012-05-172,6502,7122,6502,6518002,651
2012-05-162,7092,7102,6502,6501,3002,650
2012-05-152,6832,6832,6812,6817002,681
2012-05-142,7002,7002,6912,7006002,700
2012-05-112,7092,7092,7092,7091002,709
2012-05-102,7092,7092,7092,7091002,709
2012-05-092,7172,7172,7012,7106002,710
2012-05-082,7002,7002,7002,7004002,700
2012-05-072,7202,7202,7002,7009002,700
2012-05-022,7442,7452,7102,7162,2002,716
2012-05-012,7392,7412,7252,7418002,741
2012-04-272,7382,7392,7252,7399002,739
2012-04-262,7212,7392,7212,7253002,725
2012-04-252,7202,7352,7202,7215002,721
2012-04-242,7002,7302,7002,7203002,720
2012-04-232,7002,7002,7002,7001002,700
2012-04-202,7002,7002,7002,7003002,700
2012-04-192,6962,6962,6962,6961002,696
2012-04-182,6962,6962,6962,6967002,696
2012-04-172,7092,7582,7082,7086002,708
2012-04-162,7002,7002,7002,7001002,700
2012-04-122,7082,7102,6802,7104002,710
2012-04-112,6752,6752,6702,6702002,670
2012-04-102,7012,7012,6802,6805002,680
2012-04-092,7002,7102,7002,7102002,710
2012-04-062,6702,7002,6702,7007002,700
2012-04-052,6752,6862,6662,6867002,686
2012-04-042,7002,7002,6852,6905002,690
2012-04-032,7022,7022,7002,7007002,700
2012-04-022,7242,7242,7012,7061,3002,706
2012-03-302,7302,7302,7262,7267002,726
2012-03-292,7532,7542,7182,7402,4002,740
2012-03-282,7602,7802,7412,7544,3002,754
2012-03-272,8502,8762,8502,8608,3002,860
2012-03-262,8462,8602,8452,8473,8002,847
2012-03-232,8442,8452,8402,8457002,845
2012-03-222,8182,8452,8182,8451,6002,845
2012-03-212,8052,8502,8052,8152,3002,815
2012-03-192,7902,8002,7902,8001,2002,800
2012-03-162,7842,7852,7802,7857002,785
2012-03-152,7832,7842,7832,7846002,784
2012-03-142,7752,7852,7612,7632,8002,763
2012-03-132,7732,7752,7732,7745002,774
2012-03-122,7612,7752,7612,7648002,764
2012-03-092,7532,7782,7532,7781,1002,778
2012-03-082,7532,7532,7512,7538002,753
2012-03-072,7522,7652,7522,7536002,753
2012-03-062,7682,7692,7522,7526002,752
2012-03-052,7512,7522,7512,7527002,752
2012-03-022,7762,7762,7452,7511,0002,751
2012-03-012,7502,7762,7502,7768002,776
2012-02-292,7502,7502,7492,7501,6002,750
2012-02-282,7782,7782,7452,7451,3002,745
2012-02-272,7402,7782,7402,7781,7002,778
2012-02-242,7402,7402,7402,7405002,740
2012-02-232,7302,7352,7122,7305002,730
2012-02-222,7012,7302,7012,7304002,730
2012-02-212,7022,7202,7012,7011,3002,701
2012-02-202,7012,7012,7012,7015002,701
2012-02-172,7202,7202,7012,7017002,701
2012-02-162,7052,7102,6922,6927002,692
2012-02-152,6732,6902,6732,6903002,690
2012-02-142,6722,6722,6722,6721002,672
2012-02-132,6722,6722,6722,6723002,672
2012-02-102,6712,6902,6712,6904002,690
2012-02-092,6672,6702,6672,6706002,670
2012-02-082,6722,6892,6722,6886002,688
2012-02-072,6722,6922,6722,6923002,692
2012-02-062,6942,6942,6942,6946002,694
2012-02-032,6922,6922,6612,6626002,662
2012-02-022,6822,6902,6822,6856002,685
2012-02-012,6872,6872,6822,6825002,682
2012-01-312,6802,6832,6472,6831,2002,683
2012-01-302,6452,7002,6302,6802,3002,680
2012-01-272,6202,6302,6202,6301,5002,630
2012-01-262,6152,6202,6152,6205002,620
2012-01-252,6152,6182,6072,6159002,615
2012-01-232,5812,5852,5812,5839002,583
2012-01-202,5952,6152,5802,5801,1002,580
2012-01-192,5942,5942,5942,5941002,594
2012-01-182,5802,5802,5702,5809002,580
2012-01-172,5982,5982,5812,5811,0002,581
2012-01-162,6002,6192,6002,6007002,600
2012-01-122,6192,6192,6192,6191002,619
2012-01-112,5932,5932,5922,5924002,592
2012-01-102,6282,6282,6102,6107002,610
2012-01-062,6012,6292,6012,6292002,629
2012-01-052,6032,6032,6012,6014002,601
2012-01-042,6012,6012,6012,6014002,601

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