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 |
---|---|---|---|---|---|
2005/12/30 | 817 | 817 | 812 | 814 | 2,200 |
2005/12/29 | 815 | 817 | 810 | 814 | 4,100 |
2005/12/28 | 820 | 820 | 813 | 817 | 3,600 |
2005/12/27 | 820 | 820 | 808 | 815 | 6,300 |
2005/12/26 | 804 | 809 | 804 | 809 | 4,700 |
2005/12/22 | 801 | 809 | 800 | 803 | 6,200 |
2005/12/21 | 800 | 815 | 800 | 801 | 26,300 |
2005/12/20 | 798 | 798 | 793 | 797 | 1,300 |
2005/12/19 | 795 | 800 | 792 | 797 | 6,100 |
2005/12/16 | 795 | 795 | 788 | 795 | 4,100 |
2005/12/15 | 812 | 812 | 794 | 796 | 12,700 |
2005/12/14 | 790 | 790 | 788 | 788 | 1,100 |
2005/12/13 | 790 | 790 | 782 | 789 | 30,000 |
2005/12/12 | 773 | 794 | 773 | 784 | 37,300 |
2005/12/09 | 770 | 773 | 768 | 773 | 8,100 |
2005/12/08 | 774 | 775 | 773 | 775 | 6,000 |
2005/12/07 | 771 | 775 | 770 | 774 | 2,600 |
2005/12/06 | 775 | 783 | 770 | 783 | 1,100 |
2005/12/05 | 785 | 789 | 765 | 785 | 6,500 |
2005/12/02 | 790 | 790 | 765 | 783 | 10,800 |
2005/12/01 | 755 | 759 | 750 | 753 | 1,400 |
2005/11/30 | 745 | 752 | 745 | 750 | 2,400 |
2005/11/29 | 745 | 745 | 742 | 745 | 2,700 |
2005/11/28 | 745 | 746 | 739 | 741 | 5,600 |
2005/11/25 | 745 | 745 | 741 | 744 | 3,000 |
2005/11/24 | 739 | 745 | 739 | 745 | 3,000 |
2005/11/22 | 744 | 745 | 739 | 740 | 3,800 |
2005/11/21 | 740 | 740 | 732 | 740 | 3,900 |
2005/11/18 | 746 | 746 | 740 | 740 | 3,300 |
2005/11/17 | 747 | 749 | 740 | 746 | 3,000 |
2005/11/16 | 749 | 751 | 749 | 750 | 700 |
2005/11/15 | 764 | 764 | 740 | 755 | 41,600 |
2005/11/14 | 748 | 784 | 748 | 765 | 21,300 |
2005/11/11 | 750 | 750 | 740 | 746 | 2,200 |
2005/11/10 | 734 | 750 | 734 | 750 | 41,900 |
2005/11/09 | 733 | 734 | 730 | 734 | 8,000 |
2005/11/08 | 729 | 733 | 728 | 733 | 8,600 |
2005/11/07 | 724 | 728 | 723 | 727 | 6,900 |
2005/11/04 | 721 | 723 | 720 | 723 | 6,500 |
2005/11/02 | 724 | 724 | 719 | 719 | 9,800 |
2005/11/01 | 720 | 725 | 717 | 720 | 3,900 |
2005/10/31 | 728 | 728 | 715 | 716 | 6,100 |
2005/10/28 | 708 | 731 | 708 | 725 | 14,300 |
2005/10/27 | 710 | 712 | 710 | 711 | 2,000 |
2005/10/26 | 710 | 711 | 710 | 710 | 3,700 |
2005/10/25 | 712 | 712 | 712 | 712 | 800 |
2005/10/24 | 717 | 717 | 712 | 712 | 1,500 |
2005/10/21 | 717 | 717 | 717 | 717 | 2,300 |
2005/10/20 | 716 | 717 | 716 | 717 | 800 |
2005/10/19 | 712 | 712 | 708 | 710 | 1,900 |
2005/10/18 | 711 | 712 | 711 | 712 | 700 |
2005/10/17 | 700 | 715 | 700 | 715 | 8,400 |
2005/10/14 | 718 | 720 | 718 | 719 | 1,200 |
2005/10/13 | 714 | 720 | 713 | 720 | 1,600 |
2005/10/12 | 740 | 740 | 715 | 720 | 9,400 |
2005/10/11 | 719 | 733 | 719 | 730 | 27,600 |
2005/10/07 | 718 | 720 | 716 | 719 | 4,300 |
2005/10/06 | 714 | 717 | 713 | 717 | 5,700 |
2005/10/05 | 713 | 714 | 711 | 714 | 2,700 |
2005/10/04 | 719 | 719 | 714 | 719 | 900 |
2005/10/03 | 702 | 717 | 702 | 717 | 9,400 |
2005/09/30 | 716 | 717 | 713 | 717 | 12,800 |
2005/09/29 | 713 | 717 | 710 | 716 | 8,700 |
2005/09/28 | 719 | 721 | 715 | 717 | 6,300 |
2005/09/27 | 716 | 725 | 715 | 719 | 4,400 |
2005/09/26 | 724 | 729 | 715 | 729 | 14,700 |
2005/09/22 | 723 | 728 | 723 | 724 | 11,000 |
2005/09/21 | 725 | 725 | 723 | 723 | 1,800 |
2005/09/20 | 720 | 725 | 720 | 725 | 5,500 |
2005/09/16 | 720 | 720 | 717 | 720 | 3,400 |
2005/09/15 | 718 | 720 | 718 | 720 | 6,500 |
2005/09/14 | 719 | 720 | 719 | 720 | 3,100 |
2005/09/13 | 720 | 720 | 716 | 716 | 2,100 |
2005/09/12 | 719 | 720 | 718 | 720 | 23,900 |
2005/09/09 | 715 | 719 | 714 | 719 | 1,500 |
2005/09/08 | 715 | 718 | 715 | 718 | 3,500 |
2005/09/07 | 715 | 716 | 715 | 715 | 2,000 |
2005/09/06 | 715 | 715 | 711 | 714 | 6,200 |
2005/09/05 | 714 | 715 | 712 | 715 | 2,200 |
2005/09/02 | 716 | 716 | 711 | 714 | 7,500 |
2005/09/01 | 720 | 724 | 720 | 720 | 6,700 |
2005/08/31 | 719 | 720 | 719 | 720 | 1,200 |
2005/08/30 | 719 | 719 | 717 | 719 | 1,800 |
2005/08/29 | 720 | 720 | 719 | 719 | 400 |
2005/08/26 | 717 | 719 | 714 | 719 | 2,100 |
2005/08/25 | 720 | 720 | 715 | 715 | 1,900 |
2005/08/24 | 720 | 720 | 719 | 720 | 700 |
2005/08/23 | 719 | 721 | 712 | 721 | 3,300 |
2005/08/22 | 724 | 724 | 713 | 713 | 4,600 |
2005/08/19 | 724 | 724 | 713 | 724 | 4,300 |
2005/08/18 | 724 | 726 | 720 | 725 | 4,600 |
2005/08/17 | 721 | 722 | 710 | 721 | 5,800 |
2005/08/16 | 727 | 730 | 711 | 721 | 7,900 |
2005/08/15 | 732 | 732 | 720 | 729 | 14,600 |
2005/08/12 | 701 | 720 | 701 | 719 | 17,400 |
2005/08/11 | 705 | 800 | 703 | 785 | 21,700 |
2005/08/10 | 714 | 716 | 704 | 704 | 21,700 |
2005/08/09 | 700 | 716 | 700 | 714 | 6,200 |
2005/08/08 | 703 | 703 | 700 | 701 | 3,200 |
2005/08/05 | 706 | 706 | 702 | 703 | 900 |
2005/08/04 | 709 | 709 | 702 | 708 | 2,600 |
2005/08/03 | 704 | 709 | 704 | 709 | 300 |
2005/08/02 | 711 | 711 | 701 | 704 | 600 |
2005/08/01 | 700 | 701 | 698 | 698 | 1,700 |
2005/07/29 | 699 | 700 | 698 | 698 | 1,500 |
2005/07/28 | 693 | 698 | 693 | 698 | 5,500 |
2005/07/27 | 700 | 701 | 697 | 697 | 2,600 |
2005/07/26 | 701 | 701 | 701 | 701 | 200 |
2005/07/25 | 715 | 716 | 696 | 706 | 4,100 |
2005/07/22 | 716 | 717 | 714 | 717 | 900 |
2005/07/21 | 712 | 716 | 712 | 716 | 5,800 |
2005/07/20 | 714 | 716 | 700 | 713 | 2,600 |
2005/07/19 | 710 | 716 | 710 | 714 | 4,100 |
2005/07/15 | 705 | 712 | 705 | 712 | 18,800 |
2005/07/14 | 707 | 708 | 704 | 704 | 700 |
2005/07/13 | 708 | 708 | 700 | 708 | 2,700 |
2005/07/12 | 706 | 707 | 704 | 707 | 4,000 |
2005/07/11 | 697 | 706 | 697 | 706 | 28,900 |
2005/07/08 | 699 | 700 | 697 | 697 | 2,100 |
2005/07/07 | 698 | 704 | 696 | 704 | 7,900 |
2005/07/06 | 697 | 698 | 697 | 698 | 2,000 |
2005/07/05 | 697 | 711 | 696 | 696 | 24,900 |
2005/07/04 | 710 | 710 | 695 | 697 | 11,900 |
2005/07/01 | 695 | 695 | 695 | 695 | 500 |
2005/06/30 | 710 | 710 | 683 | 697 | 10,400 |
2005/06/29 | 690 | 690 | 682 | 689 | 1,300 |
2005/06/28 | 690 | 690 | 690 | 690 | 600 |
2005/06/27 | 690 | 690 | 690 | 690 | 2,200 |
2005/06/24 | 684 | 690 | 684 | 690 | 2,200 |
2005/06/23 | 684 | 684 | 678 | 680 | 14,400 |
2005/06/22 | 689 | 690 | 681 | 681 | 1,200 |
2005/06/21 | 691 | 692 | 690 | 690 | 600 |
2005/06/20 | 692 | 692 | 680 | 690 | 1,600 |
2005/06/17 | 691 | 691 | 680 | 690 | 900 |
2005/06/16 | 690 | 690 | 690 | 690 | 100 |
2005/06/15 | 694 | 694 | 690 | 690 | 5,000 |
2005/06/14 | 696 | 696 | 693 | 693 | 400 |
2005/06/13 | 695 | 695 | 695 | 695 | 400 |
2005/06/10 | 695 | 695 | 694 | 694 | 22,000 |
2005/06/09 | 693 | 695 | 692 | 695 | 900 |
2005/06/08 | 694 | 695 | 693 | 695 | 1,900 |
2005/06/07 | 688 | 691 | 688 | 690 | 1,800 |
2005/06/06 | 689 | 690 | 685 | 687 | 2,500 |
2005/06/03 | 680 | 686 | 680 | 682 | 2,400 |
2005/06/02 | 685 | 685 | 683 | 685 | 400 |
2005/06/01 | 681 | 681 | 680 | 680 | 900 |
2005/05/31 | 680 | 681 | 675 | 681 | 2,000 |
2005/05/30 | 680 | 680 | 679 | 680 | 600 |
2005/05/27 | 680 | 680 | 680 | 680 | 600 |
2005/05/26 | 680 | 680 | 680 | 680 | 500 |
2005/05/25 | 680 | 680 | 680 | 680 | 200 |
2005/05/24 | 682 | 682 | 681 | 681 | 900 |
2005/05/23 | 683 | 683 | 681 | 681 | 400 |
2005/05/20 | 684 | 684 | 683 | 683 | 700 |
2005/05/19 | 680 | 681 | 680 | 681 | 700 |
2005/05/18 | 680 | 680 | 668 | 680 | 4,600 |
2005/05/17 | 684 | 684 | 680 | 680 | 1,100 |
2005/05/16 | 704 | 704 | 671 | 672 | 8,000 |
2005/05/13 | 697 | 697 | 691 | 691 | 1,500 |
2005/05/12 | 686 | 700 | 684 | 688 | 26,000 |
2005/05/11 | 695 | 700 | 681 | 681 | 7,900 |
2005/05/10 | 697 | 697 | 690 | 697 | 2,600 |
2005/05/09 | 687 | 710 | 687 | 710 | 8,800 |
2005/05/06 | 682 | 686 | 682 | 686 | 4,000 |
2005/05/02 | 675 | 682 | 669 | 682 | 4,600 |
2005/04/28 | 681 | 684 | 681 | 684 | 800 |
2005/04/27 | 685 | 685 | 685 | 685 | 100 |
2005/04/26 | 685 | 688 | 685 | 688 | 1,100 |
2005/04/25 | 687 | 687 | 675 | 685 | 800 |
2005/04/22 | 688 | 688 | 669 | 687 | 1,800 |
2005/04/21 | 685 | 687 | 680 | 687 | 600 |
2005/04/20 | 685 | 686 | 685 | 685 | 1,100 |
2005/04/19 | 685 | 689 | 685 | 687 | 2,800 |
2005/04/18 | 688 | 688 | 674 | 685 | 3,300 |
2005/04/15 | 691 | 691 | 670 | 670 | 11,900 |
2005/04/14 | 691 | 691 | 690 | 690 | 600 |
2005/04/13 | 690 | 690 | 690 | 690 | 1,500 |
2005/04/12 | 699 | 699 | 695 | 695 | 5,000 |
2005/04/11 | 702 | 704 | 700 | 700 | 27,800 |
2005/04/08 | 700 | 702 | 700 | 702 | 2,100 |
2005/04/07 | 692 | 703 | 692 | 703 | 13,900 |
2005/04/06 | 699 | 699 | 691 | 691 | 300 |
2005/04/05 | 691 | 699 | 691 | 699 | 3,000 |
2005/04/04 | 691 | 694 | 691 | 694 | 1,900 |
2005/04/01 | 690 | 690 | 690 | 690 | 600 |
2005/03/31 | 685 | 697 | 685 | 697 | 1,800 |
2005/03/30 | 687 | 687 | 682 | 685 | 700 |
2005/03/29 | 680 | 683 | 680 | 682 | 3,100 |
2005/03/28 | 681 | 700 | 681 | 695 | 3,700 |
2005/03/25 | 728 | 730 | 725 | 725 | 12,700 |
2005/03/24 | 728 | 729 | 710 | 728 | 16,500 |
2005/03/23 | 725 | 728 | 720 | 728 | 4,300 |
2005/03/22 | 725 | 725 | 720 | 724 | 4,600 |
2005/03/18 | 725 | 728 | 724 | 725 | 4,700 |
2005/03/17 | 727 | 727 | 723 | 724 | 2,700 |
2005/03/16 | 727 | 727 | 720 | 725 | 1,900 |
2005/03/15 | 729 | 729 | 728 | 729 | 6,700 |
2005/03/14 | 725 | 728 | 722 | 728 | 1,300 |
2005/03/11 | 712 | 727 | 712 | 727 | 9,200 |
2005/03/10 | 729 | 729 | 715 | 715 | 22,800 |
2005/03/09 | 714 | 729 | 714 | 729 | 4,600 |
2005/03/08 | 715 | 718 | 712 | 712 | 4,900 |
2005/03/07 | 710 | 720 | 709 | 715 | 5,300 |
2005/03/04 | 702 | 705 | 701 | 705 | 2,400 |
2005/03/03 | 698 | 700 | 698 | 698 | 17,400 |
2005/03/02 | 700 | 700 | 698 | 699 | 2,600 |
2005/03/01 | 702 | 703 | 699 | 700 | 2,400 |
2005/02/28 | 697 | 700 | 690 | 700 | 8,300 |
2005/02/25 | 697 | 697 | 696 | 697 | 2,600 |
2005/02/24 | 686 | 697 | 686 | 696 | 900 |
2005/02/23 | 697 | 697 | 685 | 685 | 3,000 |
2005/02/22 | 698 | 698 | 692 | 698 | 1,800 |
2005/02/21 | 691 | 698 | 690 | 698 | 3,500 |
2005/02/18 | 690 | 690 | 690 | 690 | 3,000 |
2005/02/17 | 690 | 690 | 690 | 690 | 2,600 |
2005/02/16 | 688 | 690 | 688 | 689 | 1,700 |
2005/02/15 | 690 | 690 | 687 | 687 | 5,200 |
2005/02/14 | 690 | 699 | 685 | 690 | 10,900 |
2005/02/10 | 685 | 690 | 685 | 690 | 24,400 |
2005/02/09 | 685 | 700 | 685 | 685 | 8,700 |
2005/02/08 | 700 | 700 | 682 | 685 | 5,600 |
2005/02/07 | 688 | 699 | 684 | 684 | 2,300 |
2005/02/04 | 680 | 680 | 674 | 680 | 1,600 |
2005/02/03 | 680 | 680 | 674 | 680 | 9,100 |
2005/02/02 | 680 | 680 | 674 | 679 | 6,600 |
2005/02/01 | 680 | 680 | 675 | 675 | 7,400 |
2005/01/31 | 678 | 678 | 678 | 678 | 2,600 |
2005/01/28 | 678 | 678 | 677 | 677 | 6,000 |
2005/01/27 | 680 | 682 | 680 | 680 | 5,600 |
2005/01/26 | 680 | 680 | 679 | 680 | 2,300 |
2005/01/25 | 680 | 680 | 678 | 678 | 1,300 |
2005/01/24 | 680 | 680 | 679 | 680 | 1,900 |
2005/01/21 | 680 | 680 | 680 | 680 | 100 |
2005/01/20 | 678 | 680 | 678 | 680 | 1,900 |
2005/01/19 | 680 | 680 | 678 | 680 | 600 |
2005/01/18 | 680 | 680 | 678 | 678 | 400 |
2005/01/17 | 681 | 681 | 680 | 680 | 6,800 |
2005/01/14 | 680 | 681 | 680 | 681 | 1,100 |
2005/01/13 | 681 | 681 | 680 | 680 | 1,400 |
2005/01/12 | 680 | 680 | 677 | 680 | 33,300 |
2005/01/11 | 680 | 680 | 679 | 680 | 2,900 |
2005/01/07 | 684 | 684 | 681 | 681 | 3,000 |
2005/01/06 | 683 | 685 | 681 | 684 | 3,100 |
2005/01/05 | 681 | 687 | 681 | 681 | 8,300 |
2005/01/04 | 681 | 690 | 680 | 680 | 3,900 |