日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

関西フードマーケット(9919)の株価時系列情報

関西フードマーケット(9919)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 1,290 1,290 1,250 1,250 6,000
1995/12/28 1,300 1,300 1,270 1,270 15,000
1995/12/27 1,350 1,470 1,350 1,470 194,000
1995/12/26 1,430 1,430 1,350 1,350 30,000
1995/12/25 1,390 1,390 1,390 1,390 38,000
1995/12/22 1,200 1,270 1,200 1,230 43,000
1995/12/21 1,290 1,290 1,240 1,260 51,000
1995/12/20 1,340 1,340 1,340 1,340 32,000
1995/12/19 1,140 1,140 1,140 1,140 1,000
1995/12/18 1,210 1,210 1,200 1,200 26,000
1995/12/15 1,190 1,220 1,190 1,210 15,000
1995/12/14 1,130 1,130 1,130 1,130 15,000
1995/12/13 1,100 1,100 1,050 1,080 16,000
1995/12/12 1,100 1,100 1,100 1,100 6,000
1995/12/11 1,120 1,120 1,030 1,030 20,000
1995/12/08 1,110 1,110 1,100 1,100 3,000
1995/12/07 1,110 1,120 1,110 1,110 7,000
1995/12/06 1,110 1,110 1,110 1,110 6,000
1995/12/05 1,120 1,120 1,120 1,120 1,000
1995/12/04 1,070 1,070 1,070 1,070 1,000
1995/11/27 1,120 1,140 1,120 1,140 2,000
1995/11/24 1,100 1,120 1,100 1,120 2,000
1995/11/22 1,100 1,100 1,100 1,100 6,000
1995/11/21 1,010 1,070 1,010 1,070 3,000
1995/11/20 1,030 1,040 1,020 1,040 10,000
1995/11/17 1,020 1,020 1,020 1,020 1,000
1995/11/15 981 981 978 978 3,000
1995/11/14 978 978 978 978 1,000
1995/11/13 985 985 985 985 3,000
1995/11/10 998 998 990 990 6,000
1995/11/09 993 993 993 993 5,000
1995/11/08 995 995 992 992 3,000
1995/11/07 990 990 990 990 1,000
1995/11/06 1,000 1,010 998 998 10,000
1995/10/31 978 978 978 978 3,000
1995/10/25 1,000 1,000 1,000 1,000 1,000
1995/10/24 1,020 1,020 1,020 1,020 1,000
1995/10/23 1,000 1,000 1,000 1,000 1,000
1995/10/20 1,020 1,020 1,020 1,020 7,000
1995/10/19 978 978 978 978 3,000
1995/10/17 980 980 978 978 11,000
1995/10/16 978 979 978 979 22,000
1995/10/13 979 979 978 978 9,000
1995/10/11 972 972 972 972 1,000
1995/10/09 979 979 979 979 7,000
1995/10/06 970 970 960 970 7,000
1995/10/05 979 979 979 979 1,000
1995/09/29 979 979 979 979 1,000
1995/09/27 940 940 940 940 4,000
1995/09/25 979 979 979 979 2,000
1995/09/22 956 979 956 979 8,000
1995/09/20 979 979 979 979 8,000
1995/09/14 979 979 979 979 4,000
1995/09/12 970 970 970 970 4,000
1995/09/08 979 979 979 979 1,000
1995/09/07 970 970 970 970 7,000
1995/09/06 970 979 970 979 5,000
1995/09/05 975 975 975 975 1,000
1995/09/01 960 960 960 960 1,000
1995/08/30 960 960 960 960 2,000
1995/08/29 950 950 950 950 2,000
1995/08/25 945 950 945 950 4,000
1995/08/24 935 935 930 930 12,000
1995/08/23 945 949 940 940 50,000
1995/08/22 940 948 940 948 6,000
1995/08/21 948 948 948 948 8,000
1995/08/18 950 950 950 950 2,000
1995/08/16 958 959 958 959 3,000
1995/08/15 955 955 955 955 6,000
1995/08/14 950 950 950 950 50,000
1995/08/10 960 960 960 960 1,000
1995/08/08 951 951 950 950 4,000
1995/08/07 950 950 950 950 1,000
1995/08/04 950 950 950 950 3,000
1995/08/01 960 960 950 950 2,000
1995/07/31 960 960 960 960 1,000
1995/07/25 934 965 934 965 9,000
1995/07/24 919 919 919 919 1,000
1995/07/21 909 910 909 909 9,000
1995/07/20 909 909 909 909 22,000
1995/07/19 909 909 897 909 18,000
1995/07/18 909 909 909 909 2,000
1995/07/17 899 899 899 899 1,000
1995/07/14 886 886 886 886 4,000
1995/07/11 850 850 850 850 12,000
1995/07/10 816 816 816 816 3,000
1995/07/07 796 796 796 796 1,000
1995/07/06 796 796 796 796 1,000
1995/07/05 794 794 794 794 1,000
1995/07/04 789 789 789 789 3,000
1995/07/03 780 780 780 780 7,000
1995/06/30 770 770 770 770 2,000
1995/06/29 770 770 770 770 6,000
1995/06/28 770 770 770 770 5,000
1995/06/26 775 775 775 775 1,000
1995/06/23 770 770 770 770 6,000
1995/06/22 769 769 762 762 2,000
1995/06/21 761 770 761 770 2,000
1995/06/20 780 780 775 775 11,000
1995/06/15 785 785 785 785 3,000
1995/06/09 785 785 785 785 2,000
1995/06/08 770 770 770 770 1,000
1995/06/06 777 777 777 777 1,000
1995/06/05 785 785 785 785 1,000
1995/06/02 785 785 785 785 5,000
1995/05/30 770 770 770 770 1,000
1995/05/23 775 775 775 775 1,000
1995/05/22 785 785 785 785 9,000
1995/05/19 755 755 755 755 2,000
1995/05/17 755 755 755 755 4,000
1995/05/16 779 779 760 760 23,000
1995/05/15 769 769 769 769 30,000
1995/05/12 769 769 769 769 2,000
1995/05/11 763 769 763 769 6,000
1995/05/10 781 781 770 770 9,000
1995/05/09 781 781 781 781 1,000
1995/05/08 782 782 782 782 2,000
1995/04/27 772 782 772 782 32,000
1995/04/26 790 790 782 782 15,000
1995/04/25 800 800 795 795 4,000
1995/04/24 807 807 807 807 1,000
1995/04/21 807 807 807 807 13,000
1995/04/20 815 815 815 815 11,000
1995/04/18 800 800 800 800 2,000
1995/04/17 800 800 800 800 1,000
1995/04/14 800 800 796 796 4,000
1995/04/10 799 799 799 799 1,000
1995/04/07 800 800 800 800 1,000
1995/04/06 795 800 795 800 2,000
1995/04/05 800 800 800 800 2,000
1995/03/31 800 800 800 800 1,000
1995/03/30 815 815 800 800 3,000
1995/03/24 815 815 815 815 1,000
1995/03/23 819 819 810 810 5,000
1995/03/22 800 800 800 800 1,000
1995/03/20 815 820 815 820 10,000
1995/03/16 810 810 810 810 1,000
1995/03/15 810 810 810 810 4,000
1995/03/14 800 800 800 800 1,000
1995/03/13 800 800 800 800 5,000
1995/03/10 850 850 810 810 6,000
1995/03/09 860 860 850 850 6,000
1995/03/08 880 880 870 870 2,000
1995/03/07 875 875 875 875 2,000
1995/03/06 890 890 885 885 3,000
1995/03/03 900 900 890 890 8,000
1995/03/01 900 900 900 900 2,000
1995/02/28 895 900 895 900 3,000
1995/02/27 910 910 910 910 1,000
1995/02/24 910 910 910 910 1,000
1995/02/22 910 920 910 920 4,000
1995/02/21 909 910 909 910 3,000
1995/02/20 930 930 930 930 9,000
1995/02/16 920 920 910 910 2,000
1995/02/15 930 930 925 925 9,000
1995/02/14 925 925 925 925 1,000
1995/02/13 930 930 930 930 1,000
1995/02/10 945 945 940 940 4,000
1995/02/08 930 930 930 930 1,000
1995/02/06 951 951 951 951 2,000
1995/02/03 930 930 930 930 1,000
1995/02/02 950 950 950 950 3,000
1995/01/25 950 950 950 950 4,000
1995/01/24 945 950 945 950 7,000
1995/01/20 998 998 998 998 8,000
1995/01/18 998 998 998 998 1,000
1995/01/13 1,000 1,000 999 1,000 22,000
1995/01/12 1,000 1,000 999 999 19,000
1995/01/11 1,000 1,000 1,000 1,000 6,000
1995/01/10 1,010 1,010 1,000 1,000 2,000
1995/01/09 1,000 1,000 1,000 1,000 13,000
1995/01/06 1,000 1,000 1,000 1,000 7,000
1995/01/05 1,000 1,000 1,000 1,000 3,000
1995/01/04 1,000 1,000 1,000 1,000 7,000

このページの先頭へ