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 |
---|---|---|---|---|---|
2002/12/30 | 620 | 620 | 620 | 620 | 1,000 |
2002/12/26 | 600 | 600 | 600 | 600 | 2,000 |
2002/12/25 | 561 | 565 | 560 | 560 | 6,000 |
2002/12/24 | 561 | 561 | 560 | 560 | 2,000 |
2002/12/20 | 563 | 563 | 550 | 550 | 3,000 |
2002/12/19 | 563 | 563 | 563 | 563 | 7,000 |
2002/12/18 | 570 | 570 | 563 | 563 | 2,000 |
2002/12/17 | 590 | 590 | 556 | 562 | 3,000 |
2002/12/16 | 590 | 590 | 590 | 590 | 1,000 |
2002/12/13 | 571 | 590 | 571 | 590 | 3,000 |
2002/12/11 | 600 | 600 | 600 | 600 | 22,000 |
2002/12/10 | 590 | 590 | 590 | 590 | 45,000 |
2002/12/09 | 570 | 590 | 570 | 590 | 3,000 |
2002/12/06 | 570 | 570 | 570 | 570 | 1,000 |
2002/12/05 | 542 | 550 | 542 | 550 | 5,000 |
2002/12/04 | 541 | 541 | 541 | 541 | 1,000 |
2002/11/29 | 550 | 550 | 540 | 540 | 5,000 |
2002/11/28 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/27 | 541 | 541 | 540 | 540 | 2,000 |
2002/11/26 | 541 | 541 | 541 | 541 | 2,000 |
2002/11/25 | 540 | 540 | 532 | 540 | 4,000 |
2002/11/22 | 540 | 540 | 540 | 540 | 2,000 |
2002/11/20 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/19 | 560 | 560 | 540 | 540 | 4,000 |
2002/11/15 | 579 | 579 | 560 | 560 | 6,000 |
2002/11/14 | 580 | 580 | 580 | 580 | 2,000 |
2002/11/12 | 590 | 590 | 590 | 590 | 5,000 |
2002/11/11 | 600 | 600 | 590 | 590 | 32,000 |
2002/11/08 | 595 | 600 | 595 | 600 | 9,000 |
2002/11/07 | 592 | 595 | 592 | 595 | 3,000 |
2002/11/01 | 590 | 590 | 590 | 590 | 7,000 |
2002/10/23 | 607 | 609 | 607 | 609 | 3,000 |
2002/10/18 | 608 | 609 | 608 | 609 | 2,000 |
2002/10/17 | 609 | 609 | 608 | 608 | 31,000 |
2002/10/16 | 609 | 610 | 609 | 610 | 3,000 |
2002/10/15 | 609 | 609 | 609 | 609 | 4,000 |
2002/10/11 | 600 | 600 | 600 | 600 | 2,000 |
2002/10/10 | 582 | 610 | 582 | 610 | 35,000 |
2002/10/09 | 590 | 590 | 570 | 572 | 8,000 |
2002/10/08 | 590 | 591 | 590 | 590 | 5,000 |
2002/10/03 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/27 | 595 | 595 | 595 | 595 | 3,000 |
2002/09/24 | 600 | 600 | 600 | 600 | 5,000 |
2002/09/20 | 600 | 600 | 600 | 600 | 1,000 |
2002/09/17 | 609 | 609 | 559 | 559 | 7,000 |
2002/09/13 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/12 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/10 | 606 | 610 | 580 | 580 | 56,000 |
2002/09/09 | 607 | 607 | 604 | 605 | 12,000 |
2002/09/06 | 620 | 620 | 615 | 615 | 19,000 |
2002/09/05 | 625 | 625 | 620 | 620 | 2,000 |
2002/09/04 | 629 | 629 | 615 | 615 | 3,000 |
2002/09/02 | 620 | 620 | 614 | 614 | 8,000 |
2002/08/28 | 611 | 611 | 611 | 611 | 1,000 |
2002/08/26 | 611 | 611 | 611 | 611 | 1,000 |
2002/08/23 | 585 | 585 | 585 | 585 | 4,000 |
2002/08/22 | 604 | 604 | 604 | 604 | 1,000 |
2002/08/21 | 614 | 614 | 614 | 614 | 1,000 |
2002/08/20 | 630 | 630 | 620 | 620 | 2,000 |
2002/08/19 | 630 | 630 | 630 | 630 | 2,000 |
2002/08/16 | 629 | 629 | 629 | 629 | 1,000 |
2002/08/15 | 647 | 647 | 647 | 647 | 4,000 |
2002/08/14 | 615 | 615 | 615 | 615 | 1,000 |
2002/08/12 | 626 | 648 | 626 | 648 | 29,000 |
2002/08/09 | 617 | 620 | 617 | 620 | 2,000 |
2002/08/07 | 601 | 611 | 601 | 610 | 12,000 |
2002/08/06 | 610 | 610 | 610 | 610 | 3,000 |
2002/07/31 | 585 | 600 | 585 | 600 | 2,000 |
2002/07/29 | 600 | 610 | 600 | 600 | 3,000 |
2002/07/25 | 598 | 598 | 598 | 598 | 1,000 |
2002/07/24 | 598 | 598 | 598 | 598 | 2,000 |
2002/07/19 | 630 | 630 | 630 | 630 | 4,000 |
2002/07/18 | 610 | 610 | 610 | 610 | 3,000 |
2002/07/17 | 610 | 610 | 610 | 610 | 1,000 |
2002/07/16 | 611 | 611 | 610 | 610 | 11,000 |
2002/07/15 | 601 | 601 | 601 | 601 | 2,000 |
2002/07/12 | 650 | 650 | 641 | 650 | 3,000 |
2002/07/11 | 662 | 662 | 662 | 662 | 12,000 |
2002/07/10 | 643 | 660 | 642 | 642 | 51,000 |
2002/07/09 | 642 | 643 | 640 | 640 | 6,000 |
2002/07/08 | 638 | 641 | 638 | 640 | 8,000 |
2002/07/05 | 635 | 635 | 635 | 635 | 1,000 |
2002/07/03 | 640 | 640 | 639 | 639 | 3,000 |
2002/06/28 | 660 | 660 | 660 | 660 | 9,000 |
2002/06/26 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/25 | 581 | 581 | 581 | 581 | 2,000 |
2002/06/24 | 581 | 581 | 580 | 580 | 4,000 |
2002/06/21 | 581 | 581 | 581 | 581 | 1,000 |
2002/06/19 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/18 | 605 | 605 | 605 | 605 | 1,000 |
2002/06/17 | 605 | 605 | 605 | 605 | 5,000 |
2002/06/13 | 595 | 595 | 595 | 595 | 2,000 |
2002/06/11 | 644 | 644 | 604 | 604 | 10,000 |
2002/06/10 | 610 | 634 | 610 | 634 | 22,000 |
2002/06/07 | 601 | 601 | 600 | 600 | 3,000 |
2002/06/06 | 595 | 600 | 595 | 600 | 2,000 |
2002/06/05 | 590 | 600 | 590 | 595 | 7,000 |
2002/06/04 | 585 | 585 | 585 | 585 | 6,000 |
2002/06/03 | 581 | 581 | 581 | 581 | 1,000 |
2002/05/27 | 551 | 581 | 551 | 581 | 2,000 |
2002/05/24 | 560 | 560 | 560 | 560 | 2,000 |
2002/05/21 | 589 | 589 | 589 | 589 | 1,000 |
2002/05/20 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/17 | 610 | 610 | 590 | 590 | 8,000 |
2002/05/16 | 595 | 611 | 595 | 611 | 17,000 |
2002/05/15 | 602 | 602 | 602 | 602 | 6,000 |
2002/05/14 | 605 | 610 | 605 | 605 | 5,000 |
2002/05/13 | 584 | 595 | 584 | 595 | 22,000 |
2002/05/10 | 555 | 574 | 555 | 574 | 11,000 |
2002/05/09 | 552 | 552 | 551 | 551 | 2,000 |
2002/05/02 | 550 | 550 | 550 | 550 | 1,000 |
2002/04/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/04/26 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/25 | 540 | 540 | 540 | 540 | 7,000 |
2002/04/24 | 540 | 540 | 540 | 540 | 4,000 |
2002/04/22 | 541 | 541 | 541 | 541 | 1,000 |
2002/04/15 | 580 | 580 | 580 | 580 | 5,000 |
2002/04/12 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/11 | 562 | 572 | 562 | 572 | 11,000 |
2002/04/10 | 542 | 552 | 542 | 552 | 22,000 |
2002/04/09 | 542 | 543 | 540 | 540 | 3,000 |
2002/04/08 | 542 | 542 | 540 | 540 | 9,000 |
2002/04/05 | 545 | 545 | 541 | 541 | 3,000 |
2002/04/03 | 550 | 550 | 550 | 550 | 2,000 |
2002/04/02 | 540 | 540 | 540 | 540 | 3,000 |
2002/03/25 | 559 | 559 | 550 | 550 | 2,000 |
2002/03/22 | 550 | 560 | 531 | 560 | 5,000 |
2002/03/20 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/19 | 540 | 540 | 540 | 540 | 2,000 |
2002/03/15 | 550 | 550 | 530 | 530 | 6,000 |
2002/03/14 | 551 | 551 | 550 | 550 | 2,000 |
2002/03/13 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/11 | 540 | 550 | 540 | 540 | 34,000 |
2002/03/08 | 530 | 530 | 530 | 530 | 2,000 |
2002/03/07 | 529 | 529 | 526 | 526 | 5,000 |
2002/03/05 | 520 | 520 | 520 | 520 | 5,000 |
2002/03/04 | 513 | 515 | 513 | 515 | 5,000 |
2002/03/01 | 512 | 515 | 512 | 515 | 4,000 |
2002/02/28 | 514 | 515 | 511 | 515 | 11,000 |
2002/02/26 | 510 | 510 | 510 | 510 | 2,000 |
2002/02/22 | 513 | 513 | 513 | 513 | 1,000 |
2002/02/21 | 520 | 520 | 520 | 520 | 1,000 |
2002/02/19 | 506 | 506 | 506 | 506 | 3,000 |
2002/02/15 | 549 | 549 | 525 | 525 | 14,000 |
2002/02/14 | 547 | 547 | 547 | 547 | 1,000 |
2002/02/12 | 531 | 547 | 531 | 547 | 41,000 |
2002/02/07 | 530 | 530 | 530 | 530 | 1,000 |
2002/02/06 | 515 | 515 | 515 | 515 | 5,000 |
2002/02/04 | 515 | 515 | 515 | 515 | 9,000 |
2002/01/31 | 535 | 535 | 510 | 510 | 3,000 |
2002/01/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/22 | 535 | 550 | 535 | 550 | 5,000 |
2002/01/17 | 535 | 535 | 535 | 535 | 1,000 |
2002/01/16 | 540 | 540 | 540 | 540 | 1,000 |
2002/01/15 | 550 | 550 | 545 | 545 | 6,000 |
2002/01/11 | 531 | 535 | 531 | 535 | 2,000 |
2002/01/10 | 550 | 560 | 550 | 560 | 32,000 |
2002/01/09 | 534 | 550 | 534 | 550 | 5,000 |
2002/01/07 | 525 | 535 | 525 | 535 | 5,000 |