2669 カネ美食品(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,005	3,030	3,005	3,030	2,100	3,030
2013-12-27	2,990	3,010	2,967	3,010	1,900	3,010
2013-12-26	2,950	2,980	2,950	2,951	1,700	2,951
2013-12-25	2,934	2,945	2,932	2,941	4,900	2,941
2013-12-24	2,934	2,936	2,932	2,934	2,500	2,934
2013-12-20	2,929	2,936	2,926	2,936	3,000	2,936
2013-12-19	2,936	2,943	2,936	2,942	2,700	2,942
2013-12-18	2,952	2,955	2,950	2,950	2,000	2,950
2013-12-17	2,964	2,964	2,952	2,952	1,300	2,952
2013-12-16	2,964	2,964	2,959	2,959	700	2,959
2013-12-13	2,960	2,964	2,958	2,958	800	2,958
2013-12-12	2,963	2,963	2,955	2,958	900	2,958
2013-12-11	2,960	2,963	2,955	2,955	1,000	2,955
2013-12-10	2,965	2,965	2,951	2,960	1,500	2,960
2013-12-09	2,968	2,969	2,961	2,965	1,100	2,965
2013-12-06	2,964	2,965	2,962	2,965	1,400	2,965
2013-12-05	2,979	2,980	2,963	2,964	1,100	2,964
2013-12-04	2,976	2,979	2,961	2,962	1,700	2,962
2013-12-03	3,000	3,000	2,972	2,976	2,100	2,976
2013-12-02	2,977	2,980	2,970	2,980	3,400	2,980
2013-11-29	2,941	2,945	2,940	2,941	1,200	2,941
2013-11-28	2,940	2,944	2,940	2,940	1,000	2,940
2013-11-27	2,935	2,940	2,910	2,940	1,800	2,940
2013-11-26	2,929	2,930	2,919	2,919	400	2,919
2013-11-25	2,925	2,930	2,920	2,929	1,200	2,929
2013-11-22	2,907	2,923	2,907	2,911	1,200	2,911
2013-11-21	2,926	2,929	2,900	2,900	10,800	2,900
2013-11-20	2,930	2,930	2,925	2,929	1,300	2,929
2013-11-19	2,931	2,931	2,925	2,926	1,400	2,926
2013-11-18	2,926	2,931	2,925	2,925	1,600	2,925
2013-11-15	2,920	2,925	2,919	2,920	2,900	2,920
2013-11-14	2,930	2,930	2,925	2,929	400	2,929
2013-11-13	2,930	2,930	2,930	2,930	100	2,930
2013-11-12	2,920	2,925	2,920	2,925	400	2,925
2013-11-11	2,929	2,930	2,921	2,930	1,100	2,930
2013-11-08	2,939	2,940	2,926	2,940	600	2,940
2013-11-07	2,940	2,940	2,920	2,920	800	2,920
2013-11-06	2,919	2,925	2,916	2,920	900	2,920
2013-11-05	2,920	2,925	2,920	2,920	800	2,920
2013-11-01	2,942	2,945	2,911	2,917	3,700	2,917
2013-10-31	2,946	2,950	2,946	2,947	900	2,947
2013-10-30	2,941	2,950	2,940	2,948	1,600	2,948
2013-10-29	2,940	2,952	2,940	2,952	1,500	2,952
2013-10-28	2,935	2,940	2,934	2,940	1,500	2,940
2013-10-25	2,936	2,940	2,935	2,935	800	2,935
2013-10-24	2,938	2,940	2,936	2,936	1,200	2,936
2013-10-23	2,935	2,940	2,935	2,940	800	2,940
2013-10-22	2,935	2,938	2,935	2,937	1,100	2,937
2013-10-21	2,938	2,938	2,935	2,936	1,200	2,936
2013-10-18	2,937	2,937	2,936	2,936	400	2,936
2013-10-17	2,941	2,941	2,932	2,937	700	2,937
2013-10-16	2,945	2,948	2,940	2,940	1,200	2,940
2013-10-15	2,963	2,967	2,950	2,950	1,500	2,950
2013-10-11	2,962	2,968	2,961	2,962	1,300	2,962
2013-10-10	2,961	2,965	2,961	2,963	300	2,963
2013-10-09	2,975	2,975	2,941	2,960	300	2,960
2013-10-08	2,971	2,971	2,970	2,970	200	2,970
2013-10-07	2,971	2,975	2,971	2,975	400	2,975
2013-10-04	2,985	2,985	2,971	2,980	1,200	2,980
2013-10-03	2,990	2,990	2,989	2,990	700	2,990
2013-10-02	3,000	3,000	2,990	2,990	1,000	2,990
2013-10-01	2,998	3,010	2,998	3,000	2,200	3,000
2013-09-30	3,015	3,020	2,996	3,015	1,500	3,015
2013-09-27	2,990	3,020	2,985	3,020	3,300	3,020
2013-09-26	3,010	3,010	2,980	2,991	13,000	2,991
2013-09-25	3,030	3,045	3,025	3,025	32,300	3,025
2013-09-24	3,010	3,040	3,010	3,040	7,300	3,040
2013-09-20	3,050	3,060	3,000	3,010	6,300	3,010
2013-09-19	3,060	3,060	3,050	3,050	2,200	3,050
2013-09-18	3,050	3,050	3,040	3,050	1,100	3,050
2013-09-17	3,025	3,050	3,025	3,050	2,600	3,050
2013-09-13	3,020	3,025	3,015	3,025	2,000	3,025
2013-09-12	3,020	3,035	3,020	3,020	900	3,020
2013-09-11	3,020	3,025	3,015	3,020	1,400	3,020
2013-09-10	3,015	3,020	3,015	3,020	800	3,020
2013-09-09	3,010	3,015	3,010	3,015	1,300	3,015
2013-09-06	3,010	3,010	3,010	3,010	600	3,010
2013-09-05	2,981	3,000	2,981	2,995	1,700	2,995
2013-09-04	3,000	3,000	2,995	2,999	800	2,999
2013-09-03	3,005	3,020	3,000	3,000	2,500	3,000
2013-09-02	3,000	3,010	3,000	3,010	900	3,010
2013-08-30	3,010	3,015	3,000	3,015	600	3,015
2013-08-29	3,010	3,020	3,010	3,020	1,000	3,020
2013-08-28	3,005	3,030	3,000	3,010	2,200	3,010
2013-08-27	3,010	3,040	3,005	3,010	1,100	3,010
2013-08-26	3,010	3,040	3,010	3,040	1,200	3,040
2013-08-23	3,015	3,025	3,010	3,010	900	3,010
2013-08-22	3,020	3,040	3,005	3,025	1,000	3,025
2013-08-21	3,025	3,040	3,020	3,020	1,600	3,020
2013-08-20	3,040	3,040	3,035	3,040	2,200	3,040
2013-08-19	3,020	3,040	3,020	3,040	2,100	3,040
2013-08-16	3,025	3,030	3,020	3,020	1,400	3,020
2013-08-15	3,020	3,025	3,020	3,025	600	3,025
2013-08-14	3,020	3,020	3,015	3,015	1,500	3,015
2013-08-13	3,010	3,015	3,010	3,015	700	3,015
2013-08-12	3,000	3,010	3,000	3,010	900	3,010
2013-08-09	3,000	3,000	3,000	3,000	100	3,000
2013-08-08	3,010	3,010	3,000	3,000	1,700	3,000
2013-08-07	3,005	3,015	3,005	3,015	1,200	3,015
2013-08-06	3,010	3,010	3,005	3,005	1,300	3,005
2013-08-05	3,000	3,015	2,995	3,015	2,200	3,015
2013-08-02	3,000	3,000	2,991	3,000	2,400	3,000
2013-08-01	2,998	2,998	2,980	2,998	2,400	2,998
2013-07-31	2,995	2,998	2,985	2,998	1,700	2,998
2013-07-30	2,990	2,995	2,990	2,995	1,700	2,995
2013-07-29	2,995	2,995	2,980	2,980	3,200	2,980
2013-07-26	2,989	2,989	2,972	2,975	1,700	2,975
2013-07-25	2,985	2,990	2,983	2,983	900	2,983
2013-07-24	2,981	2,998	2,981	2,985	800	2,985
2013-07-23	2,980	2,983	2,968	2,983	800	2,983
2013-07-22	2,990	2,990	2,980	2,980	500	2,980
2013-07-19	2,990	2,990	2,963	2,963	600	2,963
2013-07-18	2,960	3,000	2,960	2,990	1,300	2,990
2013-07-17	2,960	2,970	2,960	2,960	1,300	2,960
2013-07-16	2,965	2,985	2,961	2,962	1,600	2,962
2013-07-12	2,974	2,976	2,965	2,965	1,100	2,965
2013-07-11	2,960	2,974	2,960	2,974	900	2,974
2013-07-10	2,960	2,972	2,960	2,961	2,500	2,961
2013-07-09	2,972	2,972	2,960	2,960	1,300	2,960
2013-07-08	2,958	2,979	2,956	2,971	1,100	2,971
2013-07-05	2,960	2,960	2,952	2,952	900	2,952
2013-07-04	2,950	2,950	2,931	2,950	1,300	2,950
2013-07-03	2,920	2,950	2,920	2,950	200	2,950
2013-07-02	2,950	2,950	2,950	2,950	900	2,950
2013-07-01	2,910	2,930	2,910	2,930	1,300	2,930
2013-06-28	2,920	2,934	2,910	2,910	2,000	2,910
2013-06-27	2,909	2,910	2,861	2,909	1,400	2,909
2013-06-26	2,905	2,905	2,905	2,905	600	2,905
2013-06-25	2,860	2,900	2,860	2,900	900	2,900
2013-06-24	2,925	2,930	2,855	2,860	1,700	2,860
2013-06-21	2,870	2,888	2,840	2,888	500	2,888
2013-06-20	2,850	2,869	2,840	2,869	600	2,869
2013-06-19	2,863	2,867	2,860	2,864	600	2,864
2013-06-18	2,812	2,830	2,812	2,830	400	2,830
2013-06-17	2,850	2,860	2,800	2,800	1,300	2,800
2013-06-14	2,850	2,860	2,830	2,830	600	2,830
2013-06-13	2,811	2,850	2,811	2,850	800	2,850
2013-06-12	2,802	2,848	2,802	2,847	500	2,847
2013-06-11	2,849	2,850	2,801	2,801	1,600	2,801
2013-06-10	2,824	2,849	2,824	2,849	1,300	2,849
2013-06-07	2,801	2,802	2,800	2,800	1,600	2,800
2013-06-06	2,819	2,820	2,801	2,801	2,300	2,801
2013-06-05	2,820	2,820	2,819	2,820	2,400	2,820
2013-06-04	2,890	2,890	2,820	2,826	4,100	2,826
2013-06-03	2,906	2,906	2,890	2,890	1,500	2,890
2013-05-31	2,903	2,928	2,903	2,928	200	2,928
2013-05-30	2,909	2,932	2,908	2,930	800	2,930
2013-05-29	2,940	2,940	2,908	2,910	2,100	2,910
2013-05-28	2,950	2,950	2,933	2,933	1,500	2,933
2013-05-27	2,925	2,943	2,915	2,943	2,000	2,943
2013-05-24	2,946	2,951	2,922	2,924	1,500	2,924
2013-05-23	2,951	2,951	2,946	2,946	1,100	2,946
2013-05-22	2,951	2,955	2,948	2,955	800	2,955
2013-05-21	2,952	2,955	2,951	2,951	700	2,951
2013-05-20	2,960	2,965	2,947	2,955	1,700	2,955
2013-05-17	2,945	2,950	2,945	2,950	300	2,950
2013-05-16	2,946	2,965	2,942	2,942	1,300	2,942
2013-05-15	2,967	2,967	2,945	2,945	800	2,945
2013-05-14	2,965	2,969	2,942	2,942	2,000	2,942
2013-05-13	2,950	2,960	2,950	2,960	1,400	2,960
2013-05-10	2,946	2,956	2,944	2,950	1,700	2,950
2013-05-09	2,944	2,959	2,944	2,946	800	2,946
2013-05-08	2,950	2,950	2,944	2,944	1,200	2,944
2013-05-07	2,950	2,955	2,941	2,944	1,700	2,944
2013-05-02	2,937	2,948	2,937	2,948	1,300	2,948
2013-05-01	2,902	2,939	2,902	2,939	1,200	2,939
2013-04-30	2,921	2,921	2,900	2,920	1,300	2,920
2013-04-26	2,927	2,927	2,904	2,904	1,000	2,904
2013-04-25	2,910	2,910	2,903	2,903	900	2,903
2013-04-24	2,901	2,910	2,900	2,904	1,300	2,904
2013-04-23	2,905	2,908	2,900	2,900	1,200	2,900
2013-04-22	2,905	2,910	2,899	2,900	1,600	2,900
2013-04-19	2,892	2,905	2,892	2,905	1,200	2,905
2013-04-18	2,897	2,897	2,890	2,892	700	2,892
2013-04-17	2,889	2,900	2,876	2,900	1,600	2,900
2013-04-16	2,869	2,889	2,869	2,889	700	2,889
2013-04-15	2,865	2,883	2,865	2,869	700	2,869
2013-04-12	2,860	2,869	2,859	2,861	800	2,861
2013-04-11	2,856	2,870	2,856	2,857	1,400	2,857
2013-04-10	2,853	2,869	2,853	2,856	1,000	2,856
2013-04-09	2,850	2,869	2,850	2,869	1,600	2,869
2013-04-08	2,842	2,865	2,842	2,865	1,300	2,865
2013-04-05	2,853	2,853	2,846	2,846	1,700	2,846
2013-04-04	2,860	2,860	2,846	2,846	1,300	2,846
2013-04-03	2,856	2,860	2,856	2,860	600	2,860
2013-04-02	2,898	2,898	2,855	2,856	1,800	2,856
2013-04-01	2,888	2,895	2,885	2,895	1,600	2,895
2013-03-29	2,885	2,915	2,885	2,914	1,400	2,914
2013-03-28	2,898	2,899	2,885	2,885	2,600	2,885
2013-03-27	2,817	2,940	2,817	2,899	7,400	2,899
2013-03-26	3,010	3,020	2,992	2,992	18,800	2,992
2013-03-25	3,000	3,020	3,000	3,010	1,800	3,010
2013-03-22	2,998	3,000	2,991	2,992	4,200	2,992
2013-03-21	2,980	2,998	2,980	2,998	2,800	2,998
2013-03-19	2,958	2,979	2,940	2,979	3,300	2,979
2013-03-18	2,941	2,948	2,940	2,948	2,500	2,948
2013-03-15	2,950	2,950	2,940	2,942	2,400	2,942
2013-03-14	2,950	2,950	2,930	2,935	3,500	2,935
2013-03-13	2,953	2,954	2,940	2,954	1,300	2,954
2013-03-12	2,950	2,953	2,940	2,953	1,500	2,953
2013-03-11	2,955	2,955	2,935	2,950	3,700	2,950
2013-03-08	2,947	2,955	2,940	2,955	2,500	2,955
2013-03-07	2,960	2,960	2,947	2,947	3,100	2,947
2013-03-06	2,960	2,961	2,960	2,961	1,600	2,961
2013-03-05	2,955	2,960	2,955	2,960	1,300	2,960
2013-03-04	2,963	2,966	2,950	2,955	4,200	2,955
2013-03-01	2,960	2,970	2,960	2,970	1,800	2,970
2013-02-28	2,970	2,995	2,955	2,970	2,200	2,970
2013-02-27	2,970	2,990	2,970	2,970	1,600	2,970
2013-02-26	2,960	2,988	2,960	2,988	800	2,988
2013-02-25	2,980	2,980	2,980	2,980	300	2,980
2013-02-21	2,950	2,965	2,950	2,965	400	2,965
2013-02-20	2,960	2,964	2,938	2,950	1,500	2,950
2013-02-19	2,961	2,961	2,943	2,956	600	2,956
2013-02-18	2,960	2,960	2,940	2,940	500	2,940
2013-02-15	2,930	2,964	2,930	2,964	800	2,964
2013-02-14	2,947	2,950	2,930	2,940	1,200	2,940
2013-02-13	2,955	2,959	2,950	2,950	1,000	2,950
2013-02-12	2,965	2,965	2,955	2,955	1,400	2,955
2013-02-08	2,970	2,973	2,961	2,965	1,000	2,965
2013-02-07	2,970	2,970	2,970	2,970	200	2,970
2013-02-06	2,975	2,975	2,960	2,960	1,000	2,960
2013-02-05	2,966	2,988	2,964	2,967	1,200	2,967
2013-02-04	2,990	2,990	2,964	2,964	900	2,964
2013-02-01	2,977	2,980	2,960	2,963	1,100	2,963
2013-01-31	2,950	2,960	2,949	2,960	500	2,960
2013-01-30	2,930	2,950	2,930	2,950	1,400	2,950
2013-01-29	2,920	2,930	2,920	2,930	900	2,930
2013-01-28	2,908	2,929	2,908	2,920	1,500	2,920
2013-01-25	2,880	2,909	2,880	2,900	1,200	2,900
2013-01-24	2,869	2,925	2,869	2,880	800	2,880
2013-01-23	2,862	2,930	2,862	2,930	1,300	2,930
2013-01-22	2,870	2,870	2,862	2,869	500	2,869
2013-01-21	2,864	2,870	2,860	2,870	800	2,870
2013-01-18	2,855	2,865	2,852	2,865	1,000	2,865
2013-01-17	2,861	2,861	2,855	2,857	400	2,857
2013-01-16	2,869	2,869	2,861	2,861	500	2,861
2013-01-15	2,856	2,878	2,856	2,856	1,300	2,856
2013-01-11	2,857	2,857	2,856	2,856	300	2,856
2013-01-10	2,868	2,868	2,853	2,853	200	2,853
2013-01-09	2,842	2,869	2,842	2,868	700	2,868
2013-01-08	2,850	2,880	2,836	2,850	800	2,850
2013-01-07	2,860	2,860	2,850	2,850	800	2,850
2013-01-04	2,830	2,860	2,830	2,860	2,000	2,860

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