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 |
|---|---|---|---|---|---|
| 2003/12/30 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/12/25 | 640 | 650 | 640 | 650 | 6,000 |
| 2003/12/24 | 650 | 650 | 644 | 644 | 4,000 |
| 2003/12/22 | 654 | 654 | 654 | 654 | 18,000 |
| 2003/12/19 | 644 | 644 | 644 | 644 | 3,000 |
| 2003/12/18 | 643 | 643 | 643 | 643 | 1,000 |
| 2003/12/17 | 643 | 643 | 643 | 643 | 1,000 |
| 2003/12/16 | 649 | 649 | 649 | 649 | 1,000 |
| 2003/12/15 | 650 | 650 | 641 | 641 | 6,000 |
| 2003/12/12 | 650 | 650 | 643 | 643 | 4,000 |
| 2003/12/11 | 650 | 650 | 645 | 650 | 28,000 |
| 2003/12/10 | 649 | 649 | 640 | 640 | 27,000 |
| 2003/12/09 | 650 | 650 | 650 | 650 | 8,000 |
| 2003/12/05 | 642 | 642 | 640 | 640 | 2,000 |
| 2003/12/04 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/12/01 | 641 | 641 | 641 | 641 | 2,000 |
| 2003/11/28 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/11/27 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/11/26 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/11/21 | 641 | 641 | 640 | 640 | 291,000 |
| 2003/11/20 | 641 | 641 | 641 | 641 | 2,000 |
| 2003/11/19 | 640 | 640 | 640 | 640 | 6,000 |
| 2003/11/18 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/11/17 | 647 | 647 | 647 | 647 | 4,000 |
| 2003/11/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/12 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/11/11 | 657 | 657 | 657 | 657 | 3,000 |
| 2003/11/10 | 680 | 680 | 677 | 677 | 25,000 |
| 2003/11/07 | 655 | 680 | 655 | 680 | 4,000 |
| 2003/11/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/05 | 643 | 643 | 643 | 643 | 1,000 |
| 2003/11/04 | 650 | 650 | 643 | 643 | 3,000 |
| 2003/10/31 | 645 | 645 | 645 | 645 | 6,000 |
| 2003/10/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/10/28 | 639 | 639 | 639 | 639 | 1,000 |
| 2003/10/23 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/10/21 | 642 | 642 | 632 | 632 | 3,000 |
| 2003/10/20 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/10/17 | 635 | 645 | 635 | 645 | 7,000 |
| 2003/10/15 | 672 | 672 | 665 | 665 | 6,000 |
| 2003/10/14 | 654 | 654 | 654 | 654 | 5,000 |
| 2003/10/10 | 668 | 688 | 668 | 688 | 29,000 |
| 2003/10/09 | 659 | 668 | 659 | 668 | 2,000 |
| 2003/10/08 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/10/07 | 651 | 651 | 645 | 645 | 6,000 |
| 2003/10/06 | 651 | 651 | 651 | 651 | 1,000 |
| 2003/10/03 | 651 | 651 | 650 | 650 | 3,000 |
| 2003/10/01 | 653 | 653 | 653 | 653 | 1,000 |
| 2003/09/29 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/09/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/09/25 | 655 | 655 | 655 | 655 | 1,000 |
| 2003/09/18 | 651 | 651 | 650 | 650 | 5,000 |
| 2003/09/17 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/09/16 | 677 | 677 | 677 | 677 | 5,000 |
| 2003/09/12 | 657 | 657 | 657 | 657 | 1,000 |
| 2003/09/11 | 649 | 649 | 649 | 649 | 1,000 |
| 2003/09/10 | 658 | 671 | 658 | 659 | 29,000 |
| 2003/09/09 | 658 | 658 | 658 | 658 | 1,000 |
| 2003/09/08 | 633 | 633 | 633 | 633 | 1,000 |
| 2003/09/04 | 630 | 630 | 620 | 630 | 6,000 |
| 2003/09/03 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/09/01 | 616 | 616 | 616 | 616 | 1,000 |
| 2003/08/29 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/08/28 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/08/27 | 612 | 612 | 612 | 612 | 1,000 |
| 2003/08/26 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/08/22 | 627 | 627 | 626 | 626 | 2,000 |
| 2003/08/21 | 630 | 630 | 595 | 595 | 5,000 |
| 2003/08/18 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/08/15 | 658 | 658 | 658 | 658 | 5,000 |
| 2003/08/14 | 650 | 654 | 650 | 654 | 3,000 |
| 2003/08/12 | 659 | 659 | 659 | 659 | 6,000 |
| 2003/08/11 | 629 | 650 | 629 | 649 | 24,000 |
| 2003/08/08 | 625 | 627 | 621 | 621 | 3,000 |
| 2003/08/05 | 620 | 625 | 620 | 625 | 2,000 |
| 2003/08/01 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/07/23 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/07/22 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/07/17 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/07/15 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/07/14 | 610 | 610 | 600 | 600 | 5,000 |
| 2003/07/11 | 610 | 610 | 610 | 610 | 12,000 |
| 2003/07/10 | 610 | 610 | 610 | 610 | 52,000 |
| 2003/07/09 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/07/08 | 610 | 610 | 610 | 610 | 5,000 |
| 2003/07/07 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/07/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/01 | 602 | 610 | 602 | 610 | 5,000 |
| 2003/06/30 | 630 | 630 | 602 | 602 | 14,000 |
| 2003/06/24 | 587 | 600 | 587 | 600 | 10,000 |
| 2003/06/23 | 586 | 586 | 585 | 585 | 3,000 |
| 2003/06/19 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/06/18 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/06/16 | 599 | 599 | 599 | 599 | 4,000 |
| 2003/06/10 | 608 | 610 | 607 | 607 | 36,000 |
| 2003/06/09 | 602 | 607 | 602 | 607 | 2,000 |
| 2003/06/05 | 590 | 590 | 590 | 590 | 501,000 |
| 2003/06/04 | 581 | 590 | 576 | 590 | 8,000 |
| 2003/06/03 | 579 | 579 | 550 | 570 | 27,000 |
| 2003/06/02 | 619 | 619 | 619 | 619 | 1,000 |
| 2003/05/30 | 620 | 620 | 620 | 620 | 5,000 |
| 2003/05/29 | 599 | 600 | 599 | 600 | 2,000 |
| 2003/05/21 | 603 | 603 | 603 | 603 | 1,000 |
| 2003/05/15 | 615 | 615 | 610 | 610 | 6,000 |
| 2003/05/14 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/05/12 | 599 | 600 | 599 | 600 | 48,000 |
| 2003/05/08 | 592 | 594 | 592 | 594 | 2,000 |
| 2003/05/07 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/05/01 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/04/30 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/04/28 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/04/22 | 580 | 580 | 580 | 580 | 5,000 |
| 2003/04/17 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/04/15 | 602 | 602 | 602 | 602 | 5,000 |
| 2003/04/10 | 598 | 598 | 598 | 598 | 28,000 |
| 2003/04/08 | 580 | 598 | 580 | 598 | 3,000 |
| 2003/04/07 | 575 | 575 | 573 | 573 | 3,000 |
| 2003/04/04 | 572 | 572 | 572 | 572 | 1,000 |
| 2003/04/02 | 571 | 571 | 570 | 570 | 2,000 |
| 2003/04/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/03/25 | 590 | 605 | 559 | 605 | 7,000 |
| 2003/03/24 | 589 | 589 | 589 | 589 | 1,000 |
| 2003/03/20 | 609 | 609 | 609 | 609 | 1,000 |
| 2003/03/19 | 599 | 608 | 599 | 608 | 2,000 |
| 2003/03/17 | 599 | 599 | 599 | 599 | 5,000 |
| 2003/03/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/03/13 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/03/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/03/11 | 580 | 610 | 580 | 610 | 4,000 |
| 2003/03/10 | 590 | 591 | 585 | 585 | 32,000 |
| 2003/03/07 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/03/06 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/03/05 | 590 | 590 | 590 | 590 | 4,000 |
| 2003/03/04 | 592 | 592 | 590 | 590 | 7,000 |
| 2003/02/27 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/02/25 | 578 | 590 | 578 | 590 | 2,000 |
| 2003/02/18 | 575 | 590 | 575 | 590 | 4,000 |
| 2003/02/17 | 570 | 575 | 570 | 575 | 16,000 |
| 2003/02/13 | 574 | 574 | 574 | 574 | 1,000 |
| 2003/02/12 | 574 | 574 | 573 | 574 | 10,000 |
| 2003/02/10 | 575 | 575 | 574 | 574 | 34,000 |
| 2003/02/07 | 560 | 579 | 560 | 579 | 4,000 |
| 2003/02/06 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/02/05 | 560 | 565 | 560 | 560 | 3,000 |
| 2003/02/04 | 545 | 555 | 545 | 555 | 6,000 |
| 2003/02/03 | 545 | 545 | 541 | 543 | 13,000 |
| 2003/01/31 | 540 | 540 | 540 | 540 | 8,000 |
| 2003/01/30 | 535 | 541 | 535 | 540 | 29,000 |
| 2003/01/29 | 580 | 580 | 560 | 560 | 7,000 |
| 2003/01/28 | 581 | 581 | 580 | 580 | 12,000 |
| 2003/01/27 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/01/24 | 585 | 585 | 585 | 585 | 10,000 |
| 2003/01/23 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/01/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/01/15 | 608 | 608 | 608 | 608 | 5,000 |
| 2003/01/14 | 600 | 600 | 598 | 598 | 32,000 |
| 2003/01/10 | 585 | 600 | 585 | 600 | 16,000 |
| 2003/01/09 | 600 | 615 | 600 | 615 | 3,000 |
| 2003/01/08 | 600 | 600 | 600 | 600 | 8,000 |
| 2003/01/07 | 610 | 610 | 610 | 610 | 5,000 |
| 2003/01/06 | 615 | 615 | 615 | 615 | 4,000 |