2669 カネ美食品(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,809	2,809	2,806	2,808	2,300	2,808
2022-12-29	2,793	2,809	2,793	2,809	5,100	2,809
2022-12-28	2,788	2,794	2,786	2,786	3,800	2,786
2022-12-27	2,785	2,785	2,778	2,778	3,400	2,778
2022-12-26	2,790	2,790	2,780	2,780	3,300	2,780
2022-12-23	2,785	2,790	2,784	2,789	1,600	2,789
2022-12-22	2,785	2,793	2,783	2,788	3,900	2,788
2022-12-21	2,785	2,786	2,781	2,785	1,700	2,785
2022-12-20	2,793	2,794	2,782	2,782	3,000	2,782
2022-12-19	2,791	2,792	2,788	2,792	3,600	2,792
2022-12-16	2,791	2,795	2,790	2,791	1,400	2,791
2022-12-15	2,791	2,795	2,791	2,791	1,400	2,791
2022-12-14	2,795	2,797	2,789	2,790	2,800	2,790
2022-12-13	2,792	2,793	2,787	2,793	1,800	2,793
2022-12-12	2,791	2,792	2,786	2,792	2,100	2,792
2022-12-09	2,782	2,793	2,780	2,786	2,100	2,786
2022-12-08	2,780	2,787	2,780	2,787	1,800	2,787
2022-12-07	2,780	2,786	2,779	2,786	2,400	2,786
2022-12-06	2,778	2,780	2,778	2,778	1,500	2,778
2022-12-05	2,783	2,783	2,777	2,777	1,800	2,777
2022-12-02	2,783	2,783	2,776	2,778	1,000	2,778
2022-12-01	2,778	2,786	2,777	2,785	2,200	2,785
2022-11-30	2,782	2,782	2,776	2,778	2,300	2,778
2022-11-29	2,778	2,778	2,775	2,778	2,200	2,778
2022-11-28	2,779	2,782	2,775	2,778	3,900	2,778
2022-11-25	2,778	2,781	2,774	2,775	3,000	2,775
2022-11-24	2,772	2,780	2,772	2,774	2,000	2,774
2022-11-22	2,776	2,776	2,769	2,771	3,200	2,771
2022-11-21	2,774	2,775	2,768	2,772	2,200	2,772
2022-11-18	2,772	2,777	2,768	2,768	3,500	2,768
2022-11-17	2,770	2,774	2,769	2,770	3,700	2,770
2022-11-16	2,770	2,770	2,767	2,767	1,300	2,767
2022-11-15	2,781	2,781	2,768	2,768	2,800	2,768
2022-11-14	2,766	2,775	2,766	2,772	1,200	2,772
2022-11-11	2,776	2,776	2,766	2,766	2,300	2,766
2022-11-10	2,760	2,774	2,760	2,765	2,500	2,765
2022-11-09	2,763	2,774	2,762	2,771	3,400	2,771
2022-11-08	2,769	2,770	2,763	2,768	2,200	2,768
2022-11-07	2,770	2,770	2,764	2,765	1,700	2,765
2022-11-04	2,767	2,772	2,765	2,766	3,900	2,766
2022-11-02	2,770	2,770	2,762	2,767	3,500	2,767
2022-11-01	2,761	2,770	2,761	2,766	2,500	2,766
2022-10-31	2,764	2,768	2,764	2,765	1,600	2,765
2022-10-28	2,761	2,765	2,761	2,764	1,600	2,764
2022-10-27	2,760	2,769	2,760	2,761	2,300	2,761
2022-10-26	2,764	2,764	2,760	2,760	1,100	2,760
2022-10-25	2,760	2,764	2,759	2,764	1,400	2,764
2022-10-24	2,759	2,760	2,752	2,760	1,300	2,760
2022-10-21	2,759	2,759	2,750	2,758	2,300	2,758
2022-10-20	2,760	2,760	2,752	2,760	800	2,760
2022-10-19	2,763	2,775	2,751	2,752	3,700	2,752
2022-10-18	2,753	2,778	2,749	2,772	2,900	2,772
2022-10-17	2,750	2,754	2,747	2,754	1,400	2,754
2022-10-14	2,761	2,761	2,747	2,751	3,300	2,751
2022-10-13	2,763	2,763	2,751	2,751	1,600	2,751
2022-10-12	2,765	2,779	2,752	2,752	4,700	2,752
2022-10-11	2,772	2,781	2,763	2,765	7,200	2,765
2022-10-07	2,756	2,772	2,748	2,772	3,400	2,772
2022-10-06	2,750	2,755	2,745	2,751	1,700	2,751
2022-10-05	2,747	2,753	2,740	2,753	1,400	2,753
2022-10-04	2,750	2,758	2,746	2,746	1,100	2,746
2022-10-03	2,743	2,746	2,730	2,744	4,200	2,744
2022-09-30	2,756	2,764	2,745	2,757	1,400	2,757
2022-09-29	2,766	2,775	2,740	2,740	5,000	2,740
2022-09-28	2,772	2,772	2,740	2,740	5,600	2,740
2022-09-27	2,750	2,765	2,750	2,765	2,400	2,765
2022-09-26	2,762	2,762	2,746	2,750	6,700	2,750
2022-09-22	2,762	2,766	2,760	2,765	5,100	2,765
2022-09-21	2,765	2,770	2,762	2,762	1,400	2,762
2022-09-20	2,777	2,780	2,764	2,770	3,700	2,770
2022-09-16	2,760	2,775	2,760	2,775	2,700	2,775
2022-09-15	2,768	2,772	2,758	2,772	4,300	2,772
2022-09-14	2,746	2,765	2,745	2,749	3,300	2,749
2022-09-13	2,751	2,765	2,751	2,755	2,800	2,755
2022-09-12	2,756	2,767	2,743	2,767	6,700	2,767
2022-09-09	2,759	2,763	2,753	2,753	4,100	2,753
2022-09-08	2,758	2,779	2,758	2,759	3,000	2,759
2022-09-07	2,750	2,779	2,742	2,761	5,900	2,761
2022-09-06	2,747	2,755	2,740	2,755	3,900	2,755
2022-09-05	2,756	2,763	2,742	2,756	6,900	2,756
2022-09-02	2,777	2,778	2,756	2,756	5,600	2,756
2022-09-01	2,784	2,785	2,761	2,767	9,000	2,767
2022-08-31	2,780	2,780	2,765	2,780	10,400	2,780
2022-08-30	2,757	2,800	2,753	2,776	52,600	2,776
2022-08-29	2,810	2,819	2,804	2,808	124,400	2,808
2022-08-26	2,816	2,819	2,812	2,819	20,800	2,819
2022-08-25	2,820	2,821	2,814	2,816	11,100	2,816
2022-08-24	2,811	2,820	2,811	2,820	7,200	2,820
2022-08-23	2,815	2,820	2,811	2,820	8,000	2,820
2022-08-22	2,811	2,819	2,811	2,819	8,300	2,819
2022-08-19	2,810	2,814	2,810	2,812	5,200	2,812
2022-08-18	2,808	2,814	2,800	2,814	8,600	2,814
2022-08-17	2,805	2,810	2,803	2,810	6,400	2,810
2022-08-16	2,799	2,802	2,794	2,800	7,800	2,800
2022-08-15	2,798	2,800	2,794	2,799	9,600	2,799
2022-08-12	2,795	2,797	2,791	2,794	7,000	2,794
2022-08-10	2,793	2,796	2,793	2,794	3,200	2,794
2022-08-09	2,796	2,796	2,791	2,793	4,500	2,793
2022-08-08	2,783	2,797	2,783	2,793	2,700	2,793
2022-08-05	2,796	2,796	2,783	2,783	7,900	2,783
2022-08-04	2,788	2,797	2,788	2,796	3,600	2,796
2022-08-03	2,792	2,793	2,785	2,787	2,500	2,787
2022-08-02	2,780	2,799	2,780	2,792	8,300	2,792
2022-08-01	2,785	2,785	2,776	2,780	6,300	2,780
2022-07-29	2,799	2,799	2,780	2,780	5,700	2,780
2022-07-28	2,764	2,780	2,764	2,780	4,400	2,780
2022-07-27	2,768	2,768	2,762	2,764	2,800	2,764
2022-07-26	2,772	2,780	2,767	2,770	3,800	2,770
2022-07-25	2,767	2,775	2,762	2,762	3,900	2,762
2022-07-22	2,769	2,772	2,757	2,762	3,900	2,762
2022-07-21	2,759	2,767	2,752	2,767	5,800	2,767
2022-07-20	2,750	2,760	2,750	2,750	5,800	2,750
2022-07-19	2,760	2,763	2,750	2,752	6,200	2,752
2022-07-15	2,777	2,777	2,757	2,762	5,300	2,762
2022-07-14	2,765	2,780	2,765	2,777	3,400	2,777
2022-07-13	2,789	2,790	2,752	2,790	21,000	2,790
2022-07-12	2,805	2,828	2,791	2,800	20,100	2,800
2022-07-11	2,775	2,800	2,775	2,796	6,000	2,796
2022-07-08	2,785	2,798	2,774	2,774	4,000	2,774
2022-07-07	2,792	2,794	2,785	2,785	2,000	2,785
2022-07-06	2,789	2,792	2,784	2,792	3,100	2,792
2022-07-05	2,785	2,789	2,772	2,789	2,900	2,789
2022-07-04	2,773	2,786	2,770	2,784	3,200	2,784
2022-07-01	2,770	2,770	2,762	2,763	3,200	2,763
2022-06-30	2,757	2,770	2,755	2,770	2,600	2,770
2022-06-29	2,739	2,754	2,739	2,754	6,300	2,754
2022-06-28	2,727	2,736	2,727	2,736	2,200	2,736
2022-06-27	2,719	2,735	2,719	2,727	3,200	2,727
2022-06-24	2,707	2,720	2,707	2,719	900	2,719
2022-06-23	2,709	2,722	2,706	2,706	1,500	2,706
2022-06-22	2,723	2,723	2,710	2,720	2,000	2,720
2022-06-21	2,724	2,724	2,711	2,712	1,200	2,712
2022-06-20	2,710	2,712	2,700	2,700	2,000	2,700
2022-06-17	2,703	2,708	2,701	2,701	3,300	2,701
2022-06-16	2,721	2,732	2,721	2,722	800	2,722
2022-06-15	2,711	2,720	2,708	2,718	2,200	2,718
2022-06-14	2,701	2,715	2,701	2,714	2,300	2,714
2022-06-13	2,707	2,717	2,702	2,708	2,400	2,708
2022-06-10	2,739	2,742	2,708	2,708	2,600	2,708
2022-06-09	2,719	2,740	2,712	2,740	3,700	2,740
2022-06-08	2,707	2,718	2,707	2,712	1,200	2,712
2022-06-07	2,708	2,713	2,707	2,707	2,400	2,707
2022-06-06	2,706	2,707	2,694	2,700	1,900	2,700
2022-06-03	2,687	2,700	2,687	2,700	2,000	2,700
2022-06-02	2,715	2,715	2,685	2,687	2,800	2,687
2022-06-01	2,694	2,711	2,672	2,699	10,500	2,699
2022-05-31	2,713	2,713	2,693	2,693	4,400	2,693
2022-05-30	2,710	2,724	2,709	2,713	3,500	2,713
2022-05-27	2,706	2,708	2,691	2,708	2,200	2,708
2022-05-26	2,700	2,710	2,691	2,691	800	2,691
2022-05-25	2,704	2,704	2,695	2,695	1,600	2,695
2022-05-24	2,686	2,722	2,684	2,704	4,300	2,704
2022-05-23	2,708	2,708	2,683	2,683	5,800	2,683
2022-05-20	2,700	2,710	2,680	2,710	1,800	2,710
2022-05-19	2,673	2,701	2,669	2,701	4,000	2,701
2022-05-18	2,671	2,679	2,671	2,673	1,500	2,673
2022-05-17	2,680	2,680	2,671	2,671	1,100	2,671
2022-05-16	2,683	2,690	2,673	2,673	3,900	2,673
2022-05-13	2,677	2,700	2,674	2,678	3,500	2,678
2022-05-12	2,691	2,691	2,676	2,677	1,800	2,677
2022-05-11	2,693	2,697	2,673	2,697	3,000	2,697
2022-05-10	2,683	2,699	2,670	2,670	4,900	2,670
2022-05-09	2,690	2,698	2,686	2,698	3,900	2,698
2022-05-06	2,698	2,698	2,681	2,697	1,300	2,697
2022-05-02	2,685	2,690	2,685	2,685	2,800	2,685
2022-04-28	2,682	2,685	2,660	2,685	4,000	2,685
2022-04-27	2,669	2,691	2,660	2,691	5,500	2,691
2022-04-26	2,691	2,717	2,669	2,669	6,500	2,669
2022-04-25	2,707	2,707	2,701	2,703	500	2,703
2022-04-22	2,705	2,718	2,703	2,718	1,400	2,718
2022-04-21	2,714	2,714	2,700	2,705	1,800	2,705
2022-04-20	2,666	2,737	2,666	2,736	3,200	2,736
2022-04-19	2,686	2,699	2,666	2,666	3,100	2,666
2022-04-18	2,688	2,711	2,672	2,681	2,200	2,681
2022-04-15	2,702	2,712	2,683	2,688	4,700	2,688
2022-04-14	2,728	2,738	2,701	2,701	4,200	2,701
2022-04-13	2,721	2,743	2,721	2,741	1,400	2,741
2022-04-12	2,782	2,782	2,713	2,741	11,000	2,741
2022-04-11	2,751	2,780	2,751	2,774	8,700	2,774
2022-04-08	2,745	2,750	2,733	2,750	2,700	2,750
2022-04-07	2,730	2,748	2,730	2,737	2,400	2,737
2022-04-06	2,729	2,739	2,728	2,731	3,000	2,731
2022-04-05	2,739	2,743	2,734	2,735	1,700	2,735
2022-04-04	2,710	2,743	2,707	2,739	6,300	2,739
2022-04-01	2,718	2,718	2,704	2,710	1,700	2,710
2022-03-31	2,695	2,720	2,691	2,720	3,500	2,720
2022-03-30	2,680	2,704	2,675	2,694	4,200	2,694
2022-03-29	2,657	2,679	2,645	2,679	5,700	2,679
2022-03-28	2,670	2,684	2,656	2,657	2,800	2,657
2022-03-25	2,672	2,689	2,667	2,670	3,500	2,670
2022-03-24	2,667	2,683	2,653	2,683	3,100	2,683
2022-03-23	2,642	2,676	2,642	2,668	4,700	2,668
2022-03-22	2,645	2,654	2,632	2,646	5,800	2,646
2022-03-18	2,640	2,645	2,630	2,645	6,100	2,645
2022-03-17	2,639	2,642	2,628	2,640	3,500	2,640
2022-03-16	2,610	2,646	2,610	2,646	6,400	2,646
2022-03-15	2,610	2,619	2,605	2,610	2,400	2,610
2022-03-14	2,587	2,606	2,583	2,606	8,000	2,606
2022-03-11	2,600	2,604	2,598	2,604	4,600	2,604
2022-03-10	2,604	2,604	2,586	2,604	10,400	2,604
2022-03-09	2,590	2,601	2,581	2,601	10,100	2,601
2022-03-08	2,656	2,656	2,591	2,600	16,200	2,600
2022-03-07	2,705	2,706	2,626	2,656	15,800	2,656
2022-03-04	2,736	2,740	2,701	2,701	8,900	2,701
2022-03-03	2,747	2,759	2,735	2,735	9,400	2,735
2022-03-02	2,750	2,773	2,747	2,747	8,600	2,747
2022-03-01	2,756	2,757	2,752	2,752	6,300	2,752
2022-02-28	2,766	2,770	2,753	2,754	7,400	2,754
2022-02-25	2,751	2,775	2,750	2,755	33,500	2,755
2022-02-24	2,810	2,814	2,780	2,780	73,800	2,780
2022-02-22	2,812	2,818	2,811	2,816	16,300	2,816
2022-02-21	2,816	2,819	2,814	2,814	11,800	2,814
2022-02-18	2,816	2,820	2,815	2,820	8,100	2,820
2022-02-17	2,820	2,824	2,817	2,817	5,000	2,817
2022-02-16	2,817	2,822	2,816	2,816	4,500	2,816
2022-02-15	2,815	2,823	2,815	2,816	3,200	2,816
2022-02-14	2,821	2,827	2,815	2,818	7,800	2,818
2022-02-10	2,825	2,829	2,821	2,821	3,500	2,821
2022-02-09	2,827	2,827	2,818	2,825	3,000	2,825
2022-02-08	2,822	2,829	2,821	2,821	2,200	2,821
2022-02-07	2,828	2,830	2,821	2,822	4,600	2,822
2022-02-04	2,818	2,829	2,814	2,829	5,700	2,829
2022-02-03	2,812	2,820	2,812	2,820	4,800	2,820
2022-02-02	2,810	2,819	2,810	2,812	3,200	2,812
2022-02-01	2,809	2,819	2,807	2,810	3,100	2,810
2022-01-31	2,803	2,810	2,803	2,804	2,900	2,804
2022-01-28	2,800	2,811	2,800	2,803	5,700	2,803
2022-01-27	2,814	2,821	2,803	2,811	4,800	2,811
2022-01-26	2,818	2,819	2,811	2,814	1,600	2,814
2022-01-25	2,813	2,818	2,811	2,818	2,000	2,818
2022-01-24	2,815	2,824	2,813	2,813	2,200	2,813
2022-01-21	2,816	2,819	2,812	2,812	2,700	2,812
2022-01-20	2,817	2,821	2,815	2,817	1,400	2,817
2022-01-19	2,823	2,823	2,811	2,817	3,900	2,817
2022-01-18	2,823	2,830	2,823	2,823	1,800	2,823
2022-01-17	2,831	2,832	2,820	2,823	1,500	2,823
2022-01-14	2,823	2,830	2,818	2,820	3,300	2,820
2022-01-13	2,827	2,828	2,820	2,825	3,900	2,825
2022-01-12	2,835	2,839	2,818	2,827	8,000	2,827
2022-01-11	2,817	2,840	2,817	2,840	6,400	2,840
2022-01-07	2,826	2,826	2,810	2,814	5,100	2,814
2022-01-06	2,805	2,810	2,805	2,809	3,200	2,809
2022-01-05	2,803	2,809	2,803	2,808	1,500	2,808
2022-01-04	2,802	2,809	2,800	2,802	4,600	2,802

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