1. HOME >
  2. 株価時系列 >
  3. 2669 >
  4. 2020年

2669 カネ美食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0053,0052,9973,0053,0003,005
2020-12-292,9983,0052,9933,0003,1003,000
2020-12-283,0003,0002,9902,9984,5002,998
2020-12-252,9963,0002,9962,9992,3002,999
2020-12-243,0003,0002,9942,9962,9002,996
2020-12-232,9933,0002,9933,0002,7003,000
2020-12-223,0003,0002,9902,9951,6002,995
2020-12-213,0003,0052,9923,0003,8003,000
2020-12-182,9983,0002,9853,0002,3003,000
2020-12-172,9822,9972,9822,9972,7002,997
2020-12-162,9942,9942,9862,9911,9002,991
2020-12-152,9802,9882,9802,9881,2002,988
2020-12-142,9722,9832,9702,9836,5002,983
2020-12-112,9802,9822,9712,9727,2002,972
2020-12-102,9882,9882,9802,9804,0002,980
2020-12-092,9822,9892,9812,9881,8002,988
2020-12-082,9832,9862,9822,9823,3002,982
2020-12-072,9902,9902,9862,9861,7002,986
2020-12-042,9922,9952,9902,9906002,990
2020-12-032,9902,9922,9802,9924,8002,992
2020-12-022,9802,9992,9802,9982,7002,998
2020-12-012,9852,9902,9812,9813,2002,981
2020-11-302,9892,9942,9862,9862,0002,986
2020-11-272,9882,9902,9882,9882,4002,988
2020-11-262,9902,9902,9882,9882,0002,988
2020-11-253,0003,0002,9912,9991,9002,999
2020-11-242,9933,0002,9802,9976,5002,997
2020-11-202,9842,9972,9842,9892,3002,989
2020-11-192,9923,0052,9883,0051,6003,005
2020-11-182,9942,9952,9902,9903,8002,990
2020-11-172,9983,0002,9952,9954,9002,995
2020-11-162,9912,9952,9912,9936002,993
2020-11-132,9862,9952,9862,9919002,991
2020-11-122,9882,9972,9882,9958002,995
2020-11-112,9982,9982,9842,9872,0002,987
2020-11-102,9833,0002,9832,9851,7002,985
2020-11-092,9902,9902,9822,9829002,982
2020-11-062,9793,0002,9792,9931,9002,993
2020-11-052,9772,9932,9772,9791,7002,979
2020-11-042,9902,9902,9742,9751,2002,975
2020-11-022,9992,9992,9662,9705,6002,970
2020-10-302,9953,0052,9912,9911,4002,991
2020-10-293,0003,0102,9942,9941,6002,994
2020-10-282,9963,0002,9893,0002,8003,000
2020-10-272,9912,9992,9912,9968002,996
2020-10-262,9993,0002,9912,9911,6002,991
2020-10-232,9992,9992,9902,9901,8002,990
2020-10-222,9992,9992,9982,9984002,998
2020-10-212,9972,9982,9902,9988002,998
2020-10-202,9992,9992,9972,9979002,997
2020-10-192,9993,0002,9902,9903,1002,990
2020-10-162,9923,0102,9923,0001,3003,000
2020-10-153,0053,0103,0003,0001,2003,000
2020-10-143,0003,0002,9903,0002,0003,000
2020-10-132,9992,9992,9882,9988002,998
2020-10-122,9952,9992,9902,9953,0002,995
2020-10-093,0253,0252,9952,9954,3002,995
2020-10-083,0003,0052,9972,9972,5002,997
2020-10-072,9923,0152,9922,9972,8002,997
2020-10-062,9883,0502,9832,9919,1002,991
2020-10-052,9983,0002,9882,9881,3002,988
2020-10-022,9902,9992,9852,9851,9002,985
2020-09-303,0003,0002,9872,9881,7002,988
2020-09-292,9802,9902,9802,9903,4002,990
2020-09-282,9952,9952,9842,9864,4002,986
2020-09-253,0003,0002,9892,9951,7002,995
2020-09-242,9983,0002,9893,0001,7003,000
2020-09-232,9952,9972,9892,9893,4002,989
2020-09-182,9992,9992,9922,9951,7002,995
2020-09-172,9962,9992,9932,9931,1002,993
2020-09-162,9953,0002,9952,9969002,996
2020-09-153,0003,0002,9962,9961,6002,996
2020-09-143,0003,0052,9962,9981,6002,998
2020-09-113,0003,0052,9932,9961,4002,996
2020-09-103,0003,0002,9942,9971,3002,997
2020-09-092,9913,0002,9913,0002,5003,000
2020-09-082,9923,0002,9912,9942,7002,994
2020-09-072,9863,0052,9862,9922,2002,992
2020-09-042,9933,0002,9802,9993,8002,999
2020-09-032,9953,0102,9942,9944,0002,994
2020-09-022,9913,0052,9902,9903,1002,990
2020-09-012,9853,0102,9852,9913,3002,991
2020-08-313,0153,0152,9842,9867,3002,986
2020-08-282,9013,0152,9012,96543,1002,965
2020-08-273,2253,2303,0353,09096,3003,090
2020-08-263,2803,2853,2153,23514,4003,235
2020-08-253,2753,2953,2703,2756,9003,275
2020-08-243,2953,3003,2753,2758,3003,275
2020-08-213,2903,2903,2753,2854,1003,285
2020-08-203,2603,2853,2603,2853,5003,285
2020-08-193,2653,2653,2403,2602,0003,260
2020-08-183,2503,2603,2503,2603,7003,260
2020-08-173,2453,2553,2403,2404,3003,240
2020-08-143,2253,2453,2253,2456,0003,245
2020-08-133,2303,2303,2253,2252,8003,225
2020-08-123,2303,2353,2253,2301,6003,230
2020-08-113,2103,2303,2003,2203,6003,220
2020-08-073,2303,2303,2053,2253,6003,225
2020-08-063,2053,2403,2003,2253,5003,225
2020-08-053,1903,2053,1753,2053,0003,205
2020-08-043,1753,1903,1753,1901,5003,190
2020-08-033,1853,1853,1553,1703,2003,170
2020-07-313,1753,1953,1753,1852,0003,185
2020-07-303,2153,2203,1803,1903,5003,190
2020-07-293,2203,2203,2053,2152,5003,215
2020-07-283,2003,2153,1853,2154,5003,215
2020-07-273,1903,1953,1703,1953,3003,195
2020-07-223,1853,1903,1653,1901,6003,190
2020-07-213,1803,1853,1753,1851,0003,185
2020-07-203,1803,1803,1603,1602,0003,160
2020-07-173,1753,1803,1703,1809003,180
2020-07-163,1853,1853,1853,1855003,185
2020-07-153,1753,1803,1603,1758003,175
2020-07-143,1503,1853,1503,1751,8003,175
2020-07-133,1003,1903,1003,1856,7003,185
2020-07-103,1203,1353,1153,1301,8003,130
2020-07-093,1353,1403,1003,1002,4003,100
2020-07-083,1553,1603,1453,1601,6003,160
2020-07-073,1453,1653,1403,1551,8003,155
2020-07-063,1503,1703,1403,1551,4003,155
2020-07-033,1503,1603,1503,1603003,160
2020-07-023,1703,1703,1403,1402,0003,140
2020-07-013,1653,1753,1553,1652,9003,165
2020-06-303,1303,1653,1303,1652,4003,165
2020-06-293,0753,1303,0753,1303,3003,130
2020-06-263,0853,0903,0703,0706003,070
2020-06-253,1153,1153,0803,0802,4003,080
2020-06-243,0803,1153,0803,1152,0003,115
2020-06-233,0903,0903,0703,0805003,080
2020-06-223,0553,0803,0553,0806003,080
2020-06-193,0703,0703,0453,0607003,060
2020-06-183,0603,0603,0353,0551,1003,055
2020-06-173,0603,0603,0353,0557003,055
2020-06-163,0403,0503,0253,0252,4003,025
2020-06-153,0703,0703,0403,0401,1003,040
2020-06-123,0153,0503,0153,0503,7003,050
2020-06-113,0653,0753,0503,0501,6003,050
2020-06-103,0553,0853,0553,0651,2003,065
2020-06-093,0553,0853,0503,0501,4003,050
2020-06-083,0603,0753,0503,0502,0003,050
2020-06-053,0653,0653,0503,0507003,050
2020-06-043,0603,0603,0453,0551,1003,055
2020-06-033,0553,0603,0503,0601,0003,060
2020-06-023,0703,0803,0503,0551,5003,055
2020-06-013,0653,0653,0453,0452,0003,045
2020-05-293,0753,0753,0553,0559003,055
2020-05-283,0453,0703,0453,0551,4003,055
2020-05-273,0153,0503,0153,0452,7003,045
2020-05-263,0453,0603,0353,0351,1003,035
2020-05-252,9953,0502,9953,0252,8003,025
2020-05-222,9993,0152,9932,9951,2002,995
2020-05-212,9902,9982,9892,9988002,998
2020-05-202,9742,9912,9742,9911,0002,991
2020-05-192,9692,9782,9602,9741,3002,974
2020-05-182,9382,9642,9382,9607002,960
2020-05-152,9592,9622,9372,9382,0002,938
2020-05-142,9412,9592,9412,9599002,959
2020-05-132,9462,9652,9342,9542,1002,954
2020-05-122,9592,9612,9352,9501,5002,950
2020-05-112,9282,9602,9192,9602,4002,960
2020-05-082,9082,9202,8882,9191,1002,919
2020-05-072,8712,9192,8632,9104,7002,910
2020-05-012,8672,8712,8562,8611,9002,861
2020-04-302,8432,8672,8152,8672,8002,867
2020-04-282,8112,8402,8112,8131,9002,813
2020-04-272,8002,8182,7952,8115,5002,811
2020-04-242,8182,8182,7872,7921,2002,792
2020-04-232,7842,8002,7822,7932,0002,793
2020-04-222,8212,8212,7822,7893,6002,789
2020-04-212,8302,8352,8252,8251,4002,825
2020-04-202,8402,8402,8302,8309002,830
2020-04-172,8202,8792,8202,8409002,840
2020-04-162,8462,8662,8222,8351,7002,835
2020-04-152,8962,8962,8512,8512,4002,851
2020-04-142,8472,9002,8392,8892,1002,889
2020-04-132,8452,8652,8262,8453,0002,845
2020-04-102,8722,8722,8102,8691,3002,869
2020-04-092,8852,8852,8402,8725002,872
2020-04-082,7252,8422,7242,8352,5002,835
2020-04-072,7242,7242,6732,7162,6002,716
2020-04-062,6302,7102,6302,6662,9002,666
2020-04-032,6782,6952,6262,6261,3002,626
2020-04-022,7122,7502,6602,6653,1002,665
2020-04-012,7532,7832,7492,7598002,759
2020-03-312,7882,7882,7832,7838002,783
2020-03-302,7602,7892,7502,7503,2002,750
2020-03-272,7702,7902,7522,7903,3002,790
2020-03-262,7702,7762,7412,7461,9002,746
2020-03-252,8562,8562,7502,7693,4002,769
2020-03-242,6002,6612,6002,6582,6002,658
2020-03-232,5682,6232,5642,5653,1002,565
2020-03-192,5172,5682,5172,5681,6002,568
2020-03-182,5002,5992,4902,5154,2002,515
2020-03-172,4302,5002,4162,4884,0002,488
2020-03-162,4652,5502,4552,4803,0002,480
2020-03-132,4502,4952,4222,4518,0002,451
2020-03-122,6102,6472,6012,6013,0002,601
2020-03-112,6452,7462,6452,6604,2002,660
2020-03-102,5562,6412,5012,6199,5002,619
2020-03-092,8562,8562,6802,70610,1002,706
2020-03-062,9052,9232,8702,8804,2002,880
2020-03-052,9202,9302,9062,9233,0002,923
2020-03-042,9212,9352,8892,9201,6002,920
2020-03-032,9402,9482,9012,9292,5002,929
2020-03-022,8502,9492,8502,8906,2002,890
2020-02-282,9512,9792,8452,87013,0002,870
2020-02-272,9613,0252,9612,98129,8002,981
2020-02-263,1153,1503,1003,15042,6003,150
2020-02-253,0903,1303,0853,11515,1003,115
2020-02-213,1303,1453,1303,1304,4003,130
2020-02-203,1253,1353,1253,1303,5003,130
2020-02-193,1303,1503,1253,1304,1003,130
2020-02-183,1503,1503,1153,1152,4003,115
2020-02-173,1603,1653,1303,1408,2003,140
2020-02-143,1703,1753,1653,1752,9003,175
2020-02-133,1703,1803,1653,1702,6003,170
2020-02-123,1803,1803,1653,1754,0003,175
2020-02-103,1803,1853,1703,1803,1003,180
2020-02-073,1903,1903,1753,1803,7003,180
2020-02-063,2153,2153,1953,2004,4003,200
2020-02-053,1803,2153,1803,2053,9003,205
2020-02-043,1703,1753,1653,1752,3003,175
2020-02-033,1203,1653,1003,1656,2003,165
2020-01-313,1653,1953,1353,1407,5003,140
2020-01-303,2303,2303,1703,1806,7003,180
2020-01-293,2253,2303,2153,2302,8003,230
2020-01-283,2003,2203,2003,2104,6003,210
2020-01-273,2003,2003,1853,2004,1003,200
2020-01-243,1953,2053,1853,2053,6003,205
2020-01-233,1753,1953,1703,1954,0003,195
2020-01-223,1553,1753,1553,1752,5003,175
2020-01-213,1603,1603,1503,1552,2003,155
2020-01-203,1503,1703,1503,1503,2003,150
2020-01-173,1603,1653,1503,1502,3003,150
2020-01-163,1453,1603,1453,1602,0003,160
2020-01-153,1303,1603,1303,1404,1003,140
2020-01-143,1503,1653,1153,1305,9003,130
2020-01-103,1203,1603,1203,1307,2003,130
2020-01-093,1053,1253,1003,1253,0003,125
2020-01-083,1103,1203,1003,1004,6003,100
2020-01-073,0803,1103,0803,1103,5003,110
2020-01-063,0653,0753,0503,0704,0003,070

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