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 |
---|---|---|---|---|---|
1999/12/30 | 690 | 690 | 690 | 690 | 2,000 |
1999/12/29 | 691 | 691 | 691 | 691 | 1,000 |
1999/12/28 | 691 | 691 | 690 | 690 | 2,000 |
1999/12/24 | 691 | 691 | 691 | 691 | 1,000 |
1999/12/22 | 724 | 724 | 700 | 700 | 3,000 |
1999/12/21 | 724 | 724 | 724 | 724 | 1,000 |
1999/12/20 | 729 | 729 | 729 | 729 | 1,000 |
1999/12/16 | 730 | 740 | 730 | 740 | 21,000 |
1999/12/15 | 740 | 740 | 730 | 730 | 6,000 |
1999/12/14 | 711 | 730 | 711 | 730 | 6,000 |
1999/12/13 | 710 | 710 | 710 | 710 | 10,000 |
1999/12/10 | 730 | 740 | 730 | 740 | 21,000 |
1999/12/09 | 672 | 680 | 672 | 680 | 3,000 |
1999/12/08 | 680 | 680 | 680 | 680 | 1,000 |
1999/12/06 | 681 | 681 | 680 | 680 | 4,000 |
1999/11/29 | 672 | 672 | 672 | 672 | 2,000 |
1999/11/25 | 671 | 671 | 671 | 671 | 1,000 |
1999/11/24 | 700 | 700 | 700 | 700 | 1,000 |
1999/11/22 | 672 | 672 | 671 | 671 | 5,000 |
1999/11/19 | 670 | 671 | 670 | 671 | 3,000 |
1999/11/16 | 700 | 700 | 700 | 700 | 2,000 |
1999/11/15 | 730 | 730 | 730 | 730 | 6,000 |
1999/11/12 | 670 | 670 | 670 | 670 | 1,000 |
1999/11/11 | 681 | 681 | 679 | 679 | 3,000 |
1999/11/10 | 690 | 690 | 670 | 670 | 37,000 |
1999/11/09 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/08 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/05 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/02 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/29 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/28 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/27 | 690 | 690 | 670 | 670 | 26,000 |
1999/10/26 | 700 | 700 | 699 | 699 | 6,000 |
1999/10/25 | 670 | 698 | 670 | 698 | 10,000 |
1999/10/22 | 720 | 720 | 720 | 720 | 2,000 |
1999/10/21 | 720 | 720 | 720 | 720 | 3,000 |
1999/10/20 | 730 | 730 | 730 | 730 | 1,000 |
1999/10/19 | 730 | 730 | 720 | 720 | 5,000 |
1999/10/18 | 730 | 730 | 730 | 730 | 1,000 |
1999/10/15 | 781 | 781 | 730 | 730 | 7,000 |
1999/10/14 | 751 | 751 | 751 | 751 | 1,000 |
1999/10/13 | 771 | 771 | 770 | 770 | 22,000 |
1999/10/12 | 751 | 751 | 751 | 751 | 8,000 |
1999/10/08 | 760 | 760 | 751 | 751 | 7,000 |
1999/10/07 | 760 | 760 | 760 | 760 | 1,000 |
1999/10/04 | 820 | 820 | 820 | 820 | 1,000 |
1999/09/27 | 820 | 820 | 820 | 820 | 1,000 |
1999/09/24 | 820 | 820 | 820 | 820 | 1,000 |
1999/09/22 | 849 | 849 | 849 | 849 | 1,000 |
1999/09/16 | 849 | 849 | 849 | 849 | 5,000 |
1999/09/14 | 850 | 850 | 850 | 850 | 6,000 |
1999/09/13 | 850 | 850 | 850 | 850 | 3,000 |
1999/09/10 | 850 | 850 | 850 | 850 | 12,000 |
1999/09/06 | 849 | 849 | 849 | 849 | 2,000 |
1999/08/27 | 850 | 850 | 850 | 850 | 5,000 |
1999/08/25 | 770 | 850 | 770 | 850 | 2,000 |
1999/08/24 | 850 | 850 | 850 | 850 | 1,000 |
1999/08/17 | 880 | 880 | 880 | 880 | 2,000 |
1999/08/16 | 880 | 880 | 880 | 880 | 5,000 |
1999/08/12 | 865 | 866 | 865 | 865 | 11,000 |
1999/08/11 | 850 | 850 | 850 | 850 | 6,000 |
1999/08/10 | 850 | 850 | 850 | 850 | 4,000 |
1999/08/06 | 760 | 849 | 760 | 849 | 2,000 |
1999/08/05 | 850 | 850 | 850 | 850 | 1,000 |
1999/08/04 | 850 | 850 | 850 | 850 | 2,000 |
1999/08/03 | 850 | 850 | 850 | 850 | 1,000 |
1999/07/30 | 850 | 850 | 840 | 850 | 3,000 |
1999/07/26 | 841 | 841 | 841 | 841 | 1,000 |
1999/07/23 | 840 | 840 | 840 | 840 | 3,000 |
1999/07/22 | 890 | 890 | 890 | 890 | 13,000 |
1999/07/21 | 880 | 888 | 860 | 880 | 17,000 |
1999/07/19 | 870 | 880 | 870 | 880 | 4,000 |
1999/07/16 | 879 | 879 | 840 | 840 | 2,000 |
1999/07/15 | 890 | 890 | 890 | 890 | 4,000 |
1999/07/13 | 881 | 881 | 840 | 840 | 3,000 |
1999/07/12 | 900 | 900 | 880 | 880 | 36,000 |
1999/07/08 | 880 | 880 | 880 | 880 | 1,000 |
1999/07/07 | 887 | 888 | 887 | 888 | 2,000 |
1999/07/06 | 860 | 890 | 850 | 890 | 6,000 |
1999/07/05 | 850 | 860 | 840 | 840 | 13,000 |
1999/07/02 | 845 | 845 | 840 | 840 | 14,000 |
1999/07/01 | 840 | 840 | 840 | 840 | 2,000 |
1999/06/30 | 850 | 850 | 840 | 840 | 9,000 |
1999/06/29 | 850 | 850 | 830 | 830 | 6,000 |
1999/06/28 | 830 | 840 | 830 | 840 | 20,000 |
1999/06/25 | 831 | 831 | 830 | 830 | 6,000 |
1999/06/24 | 815 | 815 | 815 | 815 | 1,000 |
1999/06/23 | 815 | 815 | 815 | 815 | 1,000 |
1999/06/22 | 830 | 830 | 810 | 810 | 3,000 |
1999/06/21 | 810 | 810 | 810 | 810 | 3,000 |
1999/06/18 | 801 | 840 | 801 | 840 | 22,000 |
1999/06/16 | 800 | 800 | 800 | 800 | 24,000 |
1999/06/15 | 800 | 800 | 800 | 800 | 21,000 |
1999/06/14 | 788 | 788 | 788 | 788 | 2,000 |
1999/06/11 | 800 | 800 | 800 | 800 | 4,000 |
1999/06/10 | 800 | 800 | 800 | 800 | 22,000 |
1999/06/08 | 799 | 799 | 799 | 799 | 1,000 |
1999/06/07 | 800 | 800 | 800 | 800 | 3,000 |
1999/06/04 | 740 | 800 | 740 | 800 | 7,000 |
1999/06/02 | 800 | 810 | 800 | 810 | 10,000 |
1999/06/01 | 795 | 805 | 795 | 805 | 4,000 |
1999/05/28 | 810 | 815 | 800 | 815 | 7,000 |
1999/05/27 | 800 | 810 | 800 | 810 | 19,000 |
1999/05/26 | 849 | 850 | 830 | 840 | 94,000 |
1999/05/25 | 820 | 850 | 815 | 850 | 59,000 |
1999/05/24 | 798 | 820 | 795 | 820 | 46,000 |
1999/05/21 | 780 | 795 | 770 | 795 | 57,000 |
1999/05/20 | 757 | 780 | 755 | 780 | 49,000 |
1999/05/19 | 715 | 757 | 715 | 750 | 176,000 |
1999/05/18 | 701 | 701 | 701 | 701 | 1,000 |
1999/05/17 | 740 | 740 | 701 | 701 | 8,000 |
1999/05/14 | 703 | 703 | 703 | 703 | 9,000 |
1999/05/13 | 710 | 710 | 703 | 703 | 6,000 |
1999/05/11 | 720 | 725 | 702 | 702 | 27,000 |
1999/04/30 | 725 | 725 | 720 | 720 | 4,000 |
1999/04/28 | 720 | 720 | 720 | 720 | 11,000 |
1999/04/27 | 730 | 730 | 701 | 701 | 6,000 |
1999/04/26 | 730 | 730 | 730 | 730 | 3,000 |
1999/04/23 | 732 | 732 | 729 | 730 | 7,000 |
1999/04/22 | 730 | 730 | 729 | 729 | 3,000 |
1999/04/21 | 740 | 740 | 739 | 740 | 4,000 |
1999/04/20 | 745 | 745 | 735 | 745 | 6,000 |
1999/04/19 | 744 | 745 | 730 | 730 | 8,000 |
1999/04/16 | 745 | 750 | 740 | 745 | 8,000 |
1999/04/15 | 750 | 755 | 740 | 750 | 23,000 |
1999/04/14 | 730 | 730 | 715 | 720 | 16,000 |
1999/04/13 | 720 | 720 | 715 | 720 | 18,000 |
1999/04/12 | 720 | 720 | 720 | 720 | 40,000 |
1999/04/09 | 710 | 720 | 710 | 720 | 18,000 |
1999/04/08 | 700 | 720 | 700 | 710 | 5,000 |
1999/04/07 | 719 | 719 | 700 | 710 | 8,000 |
1999/04/06 | 709 | 720 | 705 | 720 | 4,000 |
1999/04/05 | 700 | 711 | 700 | 711 | 9,000 |
1999/04/02 | 701 | 701 | 701 | 701 | 1,000 |
1999/03/29 | 710 | 710 | 700 | 700 | 2,000 |
1999/03/25 | 725 | 725 | 720 | 720 | 8,000 |
1999/03/24 | 720 | 720 | 720 | 720 | 27,000 |
1999/03/23 | 695 | 695 | 695 | 695 | 1,000 |
1999/03/19 | 690 | 690 | 690 | 690 | 1,000 |
1999/03/18 | 711 | 711 | 701 | 701 | 7,000 |
1999/03/17 | 701 | 701 | 701 | 701 | 2,000 |
1999/03/16 | 686 | 686 | 686 | 686 | 2,000 |
1999/03/15 | 720 | 720 | 720 | 720 | 7,000 |
1999/03/12 | 695 | 695 | 695 | 695 | 2,000 |
1999/03/11 | 700 | 710 | 695 | 695 | 11,000 |
1999/03/10 | 687 | 690 | 687 | 690 | 18,000 |
1999/03/09 | 687 | 687 | 686 | 686 | 2,000 |
1999/03/05 | 686 | 686 | 686 | 686 | 1,000 |
1999/03/03 | 686 | 686 | 686 | 686 | 3,000 |
1999/03/02 | 681 | 681 | 681 | 681 | 2,000 |
1999/02/26 | 681 | 681 | 681 | 681 | 4,000 |
1999/02/25 | 681 | 681 | 680 | 680 | 12,000 |
1999/02/24 | 681 | 681 | 681 | 681 | 3,000 |
1999/02/23 | 680 | 681 | 680 | 681 | 2,000 |
1999/02/22 | 680 | 680 | 680 | 680 | 1,000 |
1999/02/19 | 681 | 681 | 680 | 680 | 4,000 |
1999/02/18 | 690 | 690 | 681 | 681 | 4,000 |
1999/02/15 | 700 | 700 | 700 | 700 | 5,000 |
1999/02/12 | 683 | 683 | 680 | 680 | 12,000 |
1999/02/10 | 690 | 690 | 682 | 682 | 31,000 |
1999/02/09 | 690 | 690 | 690 | 690 | 1,000 |
1999/02/05 | 681 | 681 | 681 | 681 | 1,000 |
1999/02/04 | 681 | 681 | 680 | 680 | 5,000 |
1999/02/03 | 682 | 682 | 682 | 682 | 2,000 |
1999/02/01 | 682 | 682 | 682 | 682 | 10,000 |
1999/01/29 | 681 | 681 | 680 | 680 | 4,000 |
1999/01/28 | 680 | 680 | 680 | 680 | 1,000 |
1999/01/27 | 690 | 690 | 670 | 670 | 3,000 |
1999/01/26 | 680 | 680 | 680 | 680 | 1,000 |
1999/01/25 | 680 | 680 | 680 | 680 | 1,000 |
1999/01/22 | 691 | 691 | 690 | 690 | 4,000 |
1999/01/21 | 680 | 680 | 680 | 680 | 1,000 |
1999/01/20 | 710 | 710 | 710 | 710 | 1,000 |
1999/01/19 | 710 | 710 | 710 | 710 | 1,000 |
1999/01/18 | 719 | 719 | 710 | 710 | 6,000 |
1999/01/13 | 709 | 709 | 709 | 709 | 1,000 |
1999/01/12 | 720 | 720 | 720 | 720 | 4,000 |
1999/01/11 | 686 | 686 | 680 | 680 | 25,000 |
1999/01/07 | 686 | 686 | 686 | 686 | 1,000 |
1999/01/05 | 700 | 700 | 690 | 690 | 4,000 |
1999/01/04 | 680 | 680 | 680 | 680 | 6,000 |