2669 カネ美食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,786	2,805	2,785	2,800	2,900	2,800
2021-12-29	2,768	2,793	2,767	2,786	5,200	2,786
2021-12-28	2,771	2,771	2,764	2,768	12,200	2,768
2021-12-27	2,775	2,777	2,773	2,777	5,300	2,777
2021-12-24	2,770	2,779	2,768	2,779	5,500	2,779
2021-12-23	2,772	2,776	2,768	2,768	6,900	2,768
2021-12-22	2,782	2,782	2,772	2,772	4,100	2,772
2021-12-21	2,798	2,798	2,768	2,782	9,100	2,782
2021-12-20	2,801	2,804	2,792	2,792	4,400	2,792
2021-12-17	2,799	2,804	2,796	2,804	2,300	2,804
2021-12-16	2,808	2,808	2,799	2,800	3,100	2,800
2021-12-15	2,800	2,808	2,795	2,808	4,600	2,808
2021-12-14	2,801	2,805	2,801	2,803	2,100	2,803
2021-12-13	2,802	2,809	2,802	2,805	1,700	2,805
2021-12-10	2,803	2,808	2,801	2,802	2,300	2,802
2021-12-09	2,800	2,806	2,800	2,803	3,200	2,803
2021-12-08	2,801	2,805	2,795	2,799	3,500	2,799
2021-12-07	2,798	2,804	2,797	2,800	3,100	2,800
2021-12-06	2,793	2,798	2,791	2,798	1,800	2,798
2021-12-03	2,791	2,799	2,791	2,793	3,400	2,793
2021-12-02	2,798	2,800	2,790	2,795	5,500	2,795
2021-12-01	2,800	2,802	2,793	2,799	3,600	2,799
2021-11-30	2,797	2,812	2,797	2,800	3,600	2,800
2021-11-29	2,801	2,806	2,794	2,796	5,100	2,796
2021-11-26	2,815	2,818	2,800	2,808	4,200	2,808
2021-11-25	2,824	2,828	2,800	2,817	11,600	2,817
2021-11-24	2,827	2,829	2,823	2,824	3,400	2,824
2021-11-22	2,827	2,827	2,823	2,826	3,400	2,826
2021-11-19	2,830	2,830	2,825	2,827	2,400	2,827
2021-11-18	2,830	2,832	2,827	2,830	3,800	2,830
2021-11-17	2,830	2,833	2,829	2,833	3,800	2,833
2021-11-16	2,831	2,835	2,830	2,833	2,200	2,833
2021-11-15	2,833	2,835	2,829	2,833	5,400	2,833
2021-11-12	2,836	2,839	2,834	2,834	1,700	2,834
2021-11-11	2,835	2,839	2,833	2,836	2,700	2,836
2021-11-10	2,833	2,840	2,832	2,832	3,200	2,832
2021-11-09	2,837	2,839	2,832	2,832	2,300	2,832
2021-11-08	2,835	2,840	2,832	2,838	1,800	2,838
2021-11-05	2,831	2,843	2,831	2,833	3,300	2,833
2021-11-04	2,831	2,837	2,828	2,830	3,800	2,830
2021-11-02	2,830	2,839	2,830	2,831	5,200	2,831
2021-11-01	2,834	2,837	2,827	2,830	3,600	2,830
2021-10-29	2,826	2,837	2,826	2,830	2,200	2,830
2021-10-28	2,828	2,835	2,825	2,829	2,600	2,829
2021-10-27	2,825	2,830	2,825	2,828	1,200	2,828
2021-10-26	2,825	2,833	2,825	2,825	1,400	2,825
2021-10-25	2,829	2,829	2,825	2,829	2,400	2,829
2021-10-22	2,829	2,836	2,828	2,830	1,500	2,830
2021-10-21	2,830	2,836	2,828	2,830	2,200	2,830
2021-10-20	2,828	2,834	2,828	2,830	2,700	2,830
2021-10-19	2,830	2,834	2,828	2,828	3,000	2,828
2021-10-18	2,826	2,839	2,826	2,830	2,200	2,830
2021-10-15	2,826	2,830	2,825	2,825	1,900	2,825
2021-10-14	2,834	2,834	2,822	2,830	2,700	2,830
2021-10-13	2,833	2,840	2,833	2,833	2,000	2,833
2021-10-12	2,838	2,839	2,831	2,832	3,200	2,832
2021-10-11	2,834	2,848	2,834	2,838	4,700	2,838
2021-10-08	2,833	2,845	2,821	2,845	5,600	2,845
2021-10-07	2,835	2,839	2,833	2,834	1,800	2,834
2021-10-06	2,837	2,841	2,833	2,837	2,200	2,837
2021-10-05	2,840	2,841	2,833	2,836	3,800	2,836
2021-10-04	2,835	2,847	2,835	2,840	2,600	2,840
2021-10-01	2,841	2,844	2,834	2,834	4,000	2,834
2021-09-30	2,840	2,851	2,838	2,840	2,500	2,840
2021-09-29	2,840	2,844	2,837	2,840	3,200	2,840
2021-09-28	2,840	2,850	2,840	2,840	2,400	2,840
2021-09-27	2,846	2,851	2,844	2,847	3,900	2,847
2021-09-24	2,849	2,852	2,846	2,846	3,400	2,846
2021-09-22	2,850	2,852	2,843	2,846	2,600	2,846
2021-09-21	2,849	2,850	2,841	2,849	4,800	2,849
2021-09-17	2,850	2,854	2,849	2,852	4,600	2,852
2021-09-16	2,858	2,858	2,851	2,851	3,800	2,851
2021-09-15	2,859	2,862	2,857	2,862	5,100	2,862
2021-09-14	2,856	2,862	2,856	2,859	4,300	2,859
2021-09-13	2,852	2,858	2,852	2,855	3,600	2,855
2021-09-10	2,850	2,855	2,845	2,852	6,100	2,852
2021-09-09	2,833	2,842	2,833	2,838	4,700	2,838
2021-09-08	2,830	2,832	2,824	2,832	5,700	2,832
2021-09-07	2,819	2,839	2,819	2,831	11,100	2,831
2021-09-06	2,815	2,818	2,814	2,817	5,000	2,817
2021-09-03	2,811	2,816	2,810	2,810	6,600	2,810
2021-09-02	2,812	2,821	2,809	2,811	10,600	2,811
2021-09-01	2,810	2,810	2,805	2,808	8,600	2,808
2021-08-31	2,809	2,813	2,803	2,809	13,900	2,809
2021-08-30	2,782	2,809	2,772	2,808	62,800	2,808
2021-08-27	2,811	2,816	2,810	2,812	120,900	2,812
2021-08-26	2,800	2,813	2,798	2,812	49,000	2,812
2021-08-25	2,799	2,824	2,795	2,806	172,700	2,806
2021-08-24	2,885	2,885	2,830	2,830	93,000	2,830
2021-08-23	2,886	2,891	2,882	2,882	20,000	2,882
2021-08-20	2,884	2,889	2,883	2,883	12,700	2,883
2021-08-19	2,882	2,888	2,882	2,888	10,500	2,888
2021-08-18	2,879	2,889	2,879	2,882	16,200	2,882
2021-08-17	2,901	2,911	2,880	2,883	65,200	2,883
2021-08-16	2,994	2,994	2,991	2,993	3,600	2,993
2021-08-13	2,991	2,994	2,991	2,991	3,500	2,991
2021-08-12	2,995	2,995	2,991	2,992	3,400	2,992
2021-08-11	2,990	2,994	2,990	2,991	4,900	2,991
2021-08-10	2,994	2,998	2,990	2,991	8,200	2,991
2021-08-06	2,995	2,996	2,993	2,996	2,900	2,996
2021-08-05	2,993	2,999	2,993	2,995	2,900	2,995
2021-08-04	2,999	2,999	2,995	2,995	5,200	2,995
2021-08-03	3,000	3,005	2,998	2,999	5,800	2,999
2021-08-02	3,010	3,010	3,000	3,005	5,800	3,005
2021-07-30	3,000	3,015	3,000	3,010	2,800	3,010
2021-07-29	3,020	3,020	3,005	3,015	5,900	3,015
2021-07-28	3,010	3,020	3,010	3,020	2,700	3,020
2021-07-27	3,005	3,015	3,005	3,010	1,800	3,010
2021-07-26	3,005	3,010	2,996	3,005	5,200	3,005
2021-07-21	3,000	3,010	2,999	3,005	3,300	3,005
2021-07-20	3,000	3,005	2,999	3,000	4,100	3,000
2021-07-19	3,025	3,025	2,990	3,005	8,900	3,005
2021-07-16	3,060	3,060	3,030	3,030	4,600	3,030
2021-07-15	3,065	3,065	3,050	3,060	2,200	3,060
2021-07-14	3,055	3,060	3,050	3,060	1,000	3,060
2021-07-13	3,050	3,065	3,050	3,060	2,400	3,060
2021-07-12	3,070	3,070	3,040	3,050	4,800	3,050
2021-07-09	3,045	3,050	3,025	3,050	5,500	3,050
2021-07-08	3,045	3,045	3,030	3,030	3,400	3,030
2021-07-07	3,035	3,050	3,035	3,040	2,800	3,040
2021-07-06	3,050	3,050	3,040	3,050	2,600	3,050
2021-07-05	3,050	3,060	3,045	3,045	2,200	3,045
2021-07-02	3,045	3,050	3,040	3,050	3,100	3,050
2021-07-01	3,030	3,040	3,025	3,040	3,400	3,040
2021-06-30	3,025	3,030	3,015	3,025	3,100	3,025
2021-06-29	3,015	3,020	3,010	3,020	2,700	3,020
2021-06-28	3,010	3,015	3,010	3,015	2,100	3,015
2021-06-25	3,010	3,010	3,000	3,005	1,800	3,005
2021-06-24	3,005	3,010	3,000	3,010	1,300	3,010
2021-06-23	3,000	3,005	3,000	3,005	800	3,005
2021-06-22	3,005	3,005	3,000	3,000	1,300	3,000
2021-06-21	3,000	3,000	2,998	2,998	1,400	2,998
2021-06-18	3,000	3,005	2,999	2,999	900	2,999
2021-06-17	2,999	3,005	2,999	3,005	1,300	3,005
2021-06-16	3,005	3,005	2,999	2,999	1,200	2,999
2021-06-15	3,005	3,005	3,000	3,000	1,400	3,000
2021-06-14	3,000	3,005	2,999	3,000	1,100	3,000
2021-06-11	2,997	3,000	2,996	3,000	900	3,000
2021-06-10	2,994	3,000	2,994	2,998	2,600	2,998
2021-06-09	3,000	3,000	2,994	2,994	1,900	2,994
2021-06-08	2,995	3,000	2,993	3,000	2,000	3,000
2021-06-07	2,995	2,995	2,992	2,993	1,200	2,993
2021-06-04	2,985	2,995	2,985	2,995	4,100	2,995
2021-06-03	2,981	2,985	2,980	2,985	1,200	2,985
2021-06-02	2,984	2,984	2,977	2,983	1,800	2,983
2021-06-01	2,984	2,984	2,976	2,981	1,500	2,981
2021-05-31	2,983	2,985	2,979	2,982	2,400	2,982
2021-05-28	2,976	2,981	2,973	2,977	1,800	2,977
2021-05-27	2,980	2,980	2,974	2,976	2,700	2,976
2021-05-26	2,978	2,983	2,977	2,978	1,400	2,978
2021-05-25	2,984	2,985	2,977	2,978	2,200	2,978
2021-05-24	2,983	2,987	2,976	2,976	2,600	2,976
2021-05-21	2,990	2,990	2,980	2,980	1,800	2,980
2021-05-20	2,974	2,984	2,972	2,984	2,700	2,984
2021-05-19	2,974	2,976	2,968	2,972	1,500	2,972
2021-05-18	2,970	2,976	2,962	2,972	2,900	2,972
2021-05-17	2,974	2,974	2,968	2,968	1,800	2,968
2021-05-14	2,968	2,980	2,968	2,973	800	2,973
2021-05-13	2,976	2,976	2,961	2,968	2,100	2,968
2021-05-12	2,976	2,980	2,961	2,968	4,000	2,968
2021-05-11	2,976	2,984	2,975	2,975	1,600	2,975
2021-05-10	2,974	2,986	2,974	2,976	2,200	2,976
2021-05-07	2,967	2,972	2,967	2,972	1,700	2,972
2021-05-06	2,962	2,968	2,962	2,967	3,000	2,967
2021-04-30	2,950	2,962	2,950	2,955	1,900	2,955
2021-04-28	2,958	2,958	2,949	2,949	1,100	2,949
2021-04-27	2,960	2,960	2,948	2,959	1,400	2,959
2021-04-26	2,944	2,960	2,944	2,948	4,100	2,948
2021-04-23	2,956	2,960	2,944	2,944	2,300	2,944
2021-04-22	2,959	2,959	2,946	2,956	1,400	2,956
2021-04-21	2,959	2,959	2,943	2,943	2,600	2,943
2021-04-20	2,954	2,960	2,945	2,955	3,200	2,955
2021-04-19	2,951	2,951	2,945	2,947	1,200	2,947
2021-04-16	2,945	2,951	2,945	2,946	1,200	2,946
2021-04-15	2,949	2,956	2,945	2,952	3,400	2,952
2021-04-14	2,950	2,950	2,942	2,948	1,600	2,948
2021-04-13	2,942	2,949	2,939	2,949	3,000	2,949
2021-04-12	2,965	2,966	2,942	2,952	6,800	2,952
2021-04-09	2,963	2,972	2,959	2,961	4,300	2,961
2021-04-08	2,969	2,970	2,953	2,963	4,200	2,963
2021-04-07	2,954	2,970	2,950	2,969	6,700	2,969
2021-04-06	2,932	2,961	2,932	2,950	13,100	2,950
2021-04-05	2,915	2,919	2,913	2,919	2,100	2,919
2021-04-02	2,913	2,919	2,913	2,915	1,100	2,915
2021-04-01	2,920	2,920	2,910	2,910	2,100	2,910
2021-03-31	2,920	2,922	2,915	2,915	2,400	2,915
2021-03-30	2,906	2,920	2,906	2,920	2,200	2,920
2021-03-29	2,915	2,919	2,906	2,906	5,500	2,906
2021-03-26	2,907	2,917	2,907	2,917	3,200	2,917
2021-03-25	2,900	2,909	2,900	2,907	2,000	2,907
2021-03-24	2,900	2,904	2,900	2,900	5,800	2,900
2021-03-23	2,923	2,923	2,904	2,904	7,000	2,904
2021-03-22	2,922	2,923	2,917	2,923	5,300	2,923
2021-03-19	2,920	2,923	2,918	2,923	6,400	2,923
2021-03-18	2,911	2,925	2,911	2,923	4,300	2,923
2021-03-17	2,919	2,919	2,910	2,917	2,500	2,917
2021-03-16	2,919	2,919	2,907	2,911	3,700	2,911
2021-03-15	2,899	2,923	2,899	2,919	9,000	2,919
2021-03-12	2,894	2,903	2,893	2,893	10,300	2,893
2021-03-11	2,895	2,896	2,889	2,893	3,100	2,893
2021-03-10	2,890	2,894	2,886	2,888	8,900	2,888
2021-03-09	2,893	2,895	2,877	2,883	9,000	2,883
2021-03-08	2,902	2,904	2,893	2,893	8,600	2,893
2021-03-05	2,908	2,915	2,900	2,908	8,200	2,908
2021-03-04	2,929	2,929	2,909	2,909	7,200	2,909
2021-03-03	2,928	2,930	2,921	2,921	5,800	2,921
2021-03-02	2,937	2,938	2,929	2,929	6,200	2,929
2021-03-01	2,935	2,943	2,927	2,932	7,600	2,932
2021-02-26	2,925	2,948	2,922	2,935	7,600	2,935
2021-02-25	2,901	2,950	2,901	2,940	37,500	2,940
2021-02-24	3,000	3,005	2,995	2,995	72,500	2,995
2021-02-22	3,000	3,010	3,000	3,005	19,100	3,005
2021-02-19	2,999	3,005	2,998	3,000	8,700	3,000
2021-02-18	3,000	3,005	2,998	3,000	8,300	3,000
2021-02-17	3,000	3,005	3,000	3,000	13,900	3,000
2021-02-16	3,025	3,030	3,000	3,000	83,000	3,000
2021-02-15	3,000	3,010	2,996	2,996	28,400	2,996
2021-02-12	3,010	3,010	2,998	3,005	14,600	3,005
2021-02-10	3,015	3,015	2,998	3,010	18,000	3,010
2021-02-09	3,015	3,025	3,015	3,015	8,300	3,015
2021-02-08	3,020	3,060	3,005	3,030	42,300	3,030
2021-02-05	3,095	3,100	3,085	3,100	4,400	3,100
2021-02-04	3,070	3,090	3,070	3,090	4,000	3,090
2021-02-03	3,070	3,070	3,065	3,070	2,300	3,070
2021-02-02	3,060	3,075	3,055	3,065	3,700	3,065
2021-02-01	3,050	3,065	3,050	3,065	3,600	3,065
2021-01-29	3,040	3,055	3,040	3,050	3,000	3,050
2021-01-28	3,035	3,050	3,030	3,040	3,500	3,040
2021-01-27	3,050	3,060	3,035	3,035	5,400	3,035
2021-01-26	3,025	3,045	3,020	3,040	3,200	3,040
2021-01-25	3,020	3,030	3,010	3,020	3,500	3,020
2021-01-22	3,010	3,025	3,005	3,020	2,800	3,020
2021-01-21	3,015	3,020	3,005	3,015	3,200	3,015
2021-01-20	3,010	3,020	3,010	3,015	2,300	3,015
2021-01-19	3,010	3,015	3,000	3,010	1,700	3,010
2021-01-18	3,005	3,010	2,997	2,999	4,700	2,999
2021-01-15	3,000	3,005	2,999	3,000	3,700	3,000
2021-01-14	3,000	3,010	2,996	3,010	3,200	3,010
2021-01-13	3,000	3,015	2,980	2,995	12,100	2,995
2021-01-12	2,998	3,015	2,998	3,015	6,300	3,015
2021-01-08	3,000	3,010	2,998	2,998	8,600	2,998
2021-01-07	2,998	3,000	2,998	3,000	2,500	3,000
2021-01-06	3,000	3,000	2,998	3,000	2,000	3,000
2021-01-05	3,000	3,000	2,996	3,000	2,200	3,000
2021-01-04	3,005	3,005	2,989	3,005	4,300	3,005

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