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 |
---|---|---|---|---|---|
2009/12/30 | 794 | 800 | 790 | 800 | 1,000 |
2009/12/29 | 794 | 799 | 794 | 796 | 1,600 |
2009/12/28 | 794 | 799 | 794 | 794 | 2,500 |
2009/12/25 | 798 | 798 | 786 | 786 | 500 |
2009/12/24 | 805 | 805 | 805 | 805 | 300 |
2009/12/22 | 807 | 807 | 807 | 807 | 200 |
2009/12/21 | 799 | 800 | 799 | 800 | 700 |
2009/12/18 | 800 | 800 | 800 | 800 | 100 |
2009/12/17 | 791 | 804 | 788 | 804 | 1,200 |
2009/12/15 | 790 | 819 | 790 | 809 | 11,500 |
2009/12/14 | 801 | 811 | 801 | 810 | 1,300 |
2009/12/11 | 784 | 791 | 784 | 791 | 1,600 |
2009/12/10 | 809 | 809 | 797 | 797 | 19,000 |
2009/12/09 | 797 | 809 | 797 | 809 | 4,600 |
2009/12/08 | 790 | 790 | 790 | 790 | 3,300 |
2009/12/07 | 809 | 809 | 788 | 790 | 3,300 |
2009/12/04 | 788 | 809 | 785 | 801 | 35,700 |
2009/12/03 | 785 | 785 | 775 | 779 | 4,300 |
2009/12/02 | 800 | 800 | 790 | 790 | 12,100 |
2009/12/01 | 817 | 817 | 790 | 790 | 7,900 |
2009/11/30 | 765 | 785 | 765 | 775 | 3,500 |
2009/11/27 | 755 | 765 | 755 | 765 | 1,500 |
2009/11/26 | 755 | 785 | 755 | 785 | 3,700 |
2009/11/25 | 798 | 798 | 780 | 780 | 3,100 |
2009/11/24 | 790 | 790 | 780 | 780 | 1,500 |
2009/11/20 | 790 | 790 | 790 | 790 | 100 |
2009/11/19 | 794 | 800 | 780 | 790 | 8,200 |
2009/11/18 | 797 | 797 | 795 | 795 | 800 |
2009/11/17 | 805 | 805 | 800 | 800 | 300 |
2009/11/16 | 807 | 807 | 807 | 807 | 10,400 |
2009/11/13 | 793 | 810 | 791 | 810 | 600 |
2009/11/12 | 800 | 800 | 790 | 790 | 900 |
2009/11/11 | 802 | 802 | 802 | 802 | 1,000 |
2009/11/10 | 811 | 811 | 801 | 810 | 27,400 |
2009/11/09 | 807 | 819 | 807 | 810 | 7,000 |
2009/11/06 | 812 | 812 | 805 | 805 | 4,300 |
2009/11/05 | 810 | 810 | 810 | 810 | 5,600 |
2009/11/04 | 810 | 812 | 810 | 810 | 5,500 |
2009/11/02 | 805 | 808 | 805 | 808 | 1,300 |
2009/10/30 | 803 | 803 | 803 | 803 | 900 |
2009/10/28 | 809 | 809 | 809 | 809 | 100 |
2009/10/27 | 808 | 814 | 808 | 809 | 1,200 |
2009/10/26 | 814 | 814 | 814 | 814 | 100 |
2009/10/23 | 810 | 810 | 808 | 808 | 200 |
2009/10/22 | 815 | 815 | 812 | 812 | 2,400 |
2009/10/21 | 814 | 825 | 810 | 815 | 13,000 |
2009/10/20 | 812 | 815 | 812 | 813 | 600 |
2009/10/19 | 810 | 810 | 810 | 810 | 1,300 |
2009/10/16 | 820 | 820 | 810 | 810 | 700 |
2009/10/15 | 825 | 826 | 825 | 826 | 8,900 |
2009/10/14 | 821 | 825 | 821 | 825 | 500 |
2009/10/13 | 823 | 823 | 816 | 820 | 19,300 |
2009/10/09 | 819 | 824 | 816 | 824 | 4,500 |
2009/10/08 | 797 | 797 | 797 | 797 | 100 |
2009/10/07 | 814 | 815 | 811 | 815 | 5,600 |
2009/10/06 | 810 | 810 | 809 | 810 | 500 |
2009/10/05 | 806 | 810 | 806 | 810 | 1,100 |
2009/10/02 | 807 | 807 | 807 | 807 | 200 |
2009/10/01 | 803 | 803 | 803 | 803 | 600 |
2009/09/29 | 800 | 800 | 800 | 800 | 2,500 |
2009/09/28 | 820 | 820 | 810 | 810 | 3,800 |
2009/09/25 | 807 | 807 | 806 | 806 | 500 |
2009/09/24 | 805 | 805 | 805 | 805 | 300 |
2009/09/18 | 815 | 815 | 815 | 815 | 100 |
2009/09/17 | 820 | 820 | 820 | 820 | 1,800 |
2009/09/16 | 821 | 824 | 821 | 824 | 200 |
2009/09/15 | 826 | 826 | 825 | 825 | 9,000 |
2009/09/14 | 825 | 825 | 825 | 825 | 1,000 |
2009/09/11 | 813 | 813 | 812 | 812 | 200 |
2009/09/10 | 816 | 817 | 814 | 814 | 17,400 |
2009/09/09 | 818 | 820 | 815 | 820 | 5,400 |
2009/09/08 | 821 | 821 | 820 | 820 | 1,800 |
2009/09/07 | 819 | 820 | 816 | 820 | 4,700 |
2009/09/04 | 814 | 815 | 814 | 814 | 1,200 |
2009/09/03 | 808 | 810 | 808 | 810 | 400 |
2009/09/02 | 811 | 811 | 806 | 806 | 200 |
2009/09/01 | 803 | 808 | 803 | 808 | 500 |
2009/08/31 | 807 | 808 | 805 | 805 | 1,600 |
2009/08/28 | 802 | 808 | 802 | 808 | 200 |
2009/08/26 | 801 | 802 | 801 | 802 | 300 |
2009/08/25 | 803 | 803 | 795 | 795 | 4,400 |
2009/08/24 | 801 | 810 | 801 | 810 | 400 |
2009/08/21 | 818 | 818 | 808 | 808 | 1,200 |
2009/08/20 | 818 | 818 | 818 | 818 | 100 |
2009/08/19 | 816 | 816 | 816 | 816 | 200 |
2009/08/18 | 826 | 826 | 826 | 826 | 100 |
2009/08/17 | 833 | 833 | 825 | 826 | 9,200 |
2009/08/14 | 825 | 825 | 825 | 825 | 200 |
2009/08/13 | 828 | 828 | 828 | 828 | 300 |
2009/08/12 | 820 | 820 | 820 | 820 | 200 |
2009/08/11 | 820 | 830 | 820 | 822 | 1,900 |
2009/08/10 | 838 | 838 | 821 | 830 | 18,100 |
2009/08/07 | 814 | 820 | 813 | 820 | 1,500 |
2009/08/06 | 810 | 810 | 810 | 810 | 3,400 |
2009/08/05 | 801 | 805 | 801 | 805 | 200 |
2009/08/04 | 799 | 807 | 799 | 801 | 7,700 |
2009/08/03 | 795 | 795 | 795 | 795 | 200 |
2009/07/31 | 798 | 798 | 793 | 793 | 1,100 |
2009/07/30 | 794 | 798 | 794 | 798 | 400 |
2009/07/29 | 797 | 800 | 791 | 798 | 2,400 |
2009/07/28 | 796 | 796 | 796 | 796 | 200 |
2009/07/27 | 804 | 804 | 804 | 804 | 300 |
2009/07/24 | 800 | 800 | 800 | 800 | 100 |
2009/07/23 | 795 | 795 | 795 | 795 | 1,000 |
2009/07/22 | 804 | 805 | 804 | 805 | 700 |
2009/07/17 | 805 | 805 | 800 | 800 | 1,400 |
2009/07/16 | 809 | 809 | 809 | 809 | 100 |
2009/07/15 | 805 | 815 | 805 | 815 | 9,200 |
2009/07/14 | 810 | 815 | 810 | 815 | 1,000 |
2009/07/13 | 810 | 810 | 800 | 810 | 5,200 |
2009/07/10 | 818 | 818 | 811 | 811 | 17,800 |
2009/07/09 | 813 | 819 | 813 | 819 | 1,400 |
2009/07/08 | 812 | 820 | 811 | 820 | 3,500 |
2009/07/07 | 812 | 813 | 811 | 812 | 1,300 |
2009/07/06 | 810 | 814 | 810 | 814 | 4,600 |
2009/07/03 | 801 | 805 | 801 | 801 | 2,000 |
2009/07/02 | 809 | 810 | 806 | 806 | 9,400 |
2009/07/01 | 799 | 800 | 799 | 800 | 8,700 |
2009/06/30 | 795 | 795 | 795 | 795 | 100 |
2009/06/29 | 810 | 810 | 810 | 810 | 300 |
2009/06/26 | 800 | 800 | 797 | 797 | 4,300 |
2009/06/25 | 808 | 809 | 808 | 809 | 8,300 |
2009/06/24 | 792 | 792 | 791 | 792 | 300 |
2009/06/23 | 799 | 799 | 791 | 792 | 1,700 |
2009/06/22 | 799 | 799 | 799 | 799 | 100 |
2009/06/19 | 798 | 799 | 798 | 799 | 200 |
2009/06/18 | 798 | 800 | 795 | 795 | 400 |
2009/06/17 | 797 | 797 | 797 | 797 | 1,400 |
2009/06/16 | 797 | 800 | 797 | 800 | 500 |
2009/06/15 | 804 | 804 | 800 | 800 | 10,800 |
2009/06/12 | 798 | 809 | 798 | 809 | 1,700 |
2009/06/11 | 797 | 797 | 796 | 796 | 900 |
2009/06/10 | 795 | 797 | 795 | 797 | 21,900 |
2009/06/09 | 800 | 800 | 798 | 798 | 6,300 |
2009/06/08 | 800 | 800 | 800 | 800 | 1,500 |
2009/06/05 | 797 | 798 | 796 | 798 | 900 |
2009/06/04 | 797 | 797 | 797 | 797 | 200 |
2009/06/03 | 795 | 797 | 795 | 797 | 700 |
2009/06/02 | 790 | 790 | 790 | 790 | 100 |
2009/06/01 | 798 | 798 | 795 | 795 | 1,200 |
2009/05/29 | 800 | 800 | 800 | 800 | 100 |
2009/05/28 | 789 | 789 | 769 | 769 | 300 |
2009/05/26 | 799 | 799 | 799 | 799 | 100 |
2009/05/25 | 792 | 792 | 792 | 792 | 200 |
2009/05/22 | 795 | 795 | 792 | 792 | 800 |
2009/05/21 | 790 | 799 | 790 | 799 | 1,300 |
2009/05/20 | 798 | 798 | 796 | 796 | 200 |
2009/05/19 | 795 | 795 | 795 | 795 | 400 |
2009/05/18 | 797 | 797 | 797 | 797 | 400 |
2009/05/15 | 810 | 819 | 808 | 808 | 9,300 |
2009/05/14 | 796 | 809 | 796 | 809 | 1,500 |
2009/05/13 | 806 | 806 | 794 | 800 | 1,300 |
2009/05/12 | 794 | 814 | 794 | 796 | 22,300 |
2009/05/11 | 785 | 793 | 785 | 793 | 3,100 |
2009/05/08 | 800 | 805 | 796 | 805 | 8,600 |
2009/05/07 | 810 | 810 | 796 | 800 | 12,900 |
2009/05/01 | 800 | 800 | 800 | 800 | 3,800 |
2009/04/30 | 785 | 789 | 785 | 789 | 600 |
2009/04/28 | 790 | 790 | 780 | 780 | 1,800 |
2009/04/27 | 791 | 791 | 790 | 790 | 1,500 |
2009/04/24 | 793 | 793 | 793 | 793 | 200 |
2009/04/23 | 795 | 795 | 795 | 795 | 700 |
2009/04/22 | 800 | 800 | 800 | 800 | 5,000 |
2009/04/20 | 797 | 797 | 796 | 796 | 400 |
2009/04/16 | 800 | 805 | 800 | 805 | 800 |
2009/04/15 | 809 | 815 | 805 | 805 | 9,500 |
2009/04/14 | 811 | 819 | 811 | 819 | 1,500 |
2009/04/13 | 802 | 802 | 802 | 802 | 1,800 |
2009/04/10 | 801 | 801 | 801 | 801 | 2,000 |
2009/04/09 | 804 | 804 | 800 | 800 | 3,100 |
2009/04/08 | 801 | 801 | 800 | 801 | 2,500 |
2009/04/07 | 801 | 801 | 801 | 801 | 2,500 |
2009/04/06 | 800 | 800 | 800 | 800 | 2,000 |
2009/04/03 | 800 | 800 | 800 | 800 | 2,500 |
2009/04/02 | 800 | 800 | 800 | 800 | 3,000 |
2009/04/01 | 795 | 800 | 795 | 798 | 500 |
2009/03/31 | 791 | 792 | 791 | 792 | 200 |
2009/03/30 | 800 | 800 | 800 | 800 | 800 |
2009/03/27 | 791 | 800 | 791 | 800 | 300 |
2009/03/26 | 805 | 815 | 800 | 800 | 800 |
2009/03/25 | 815 | 815 | 815 | 815 | 700 |
2009/03/24 | 820 | 820 | 817 | 820 | 800 |
2009/03/23 | 815 | 815 | 813 | 815 | 1,300 |
2009/03/19 | 812 | 815 | 811 | 815 | 1,500 |
2009/03/18 | 815 | 815 | 813 | 815 | 700 |
2009/03/17 | 814 | 820 | 814 | 820 | 500 |
2009/03/16 | 820 | 824 | 815 | 815 | 14,000 |
2009/03/13 | 815 | 819 | 815 | 819 | 400 |
2009/03/12 | 810 | 813 | 810 | 813 | 600 |
2009/03/11 | 805 | 814 | 805 | 814 | 3,600 |
2009/03/10 | 813 | 813 | 812 | 813 | 18,200 |
2009/03/09 | 808 | 808 | 808 | 808 | 100 |
2009/03/06 | 803 | 805 | 803 | 805 | 5,700 |
2009/03/05 | 803 | 803 | 803 | 803 | 500 |
2009/03/04 | 800 | 805 | 800 | 805 | 2,100 |
2009/03/03 | 802 | 803 | 802 | 802 | 300 |
2009/03/02 | 800 | 800 | 795 | 795 | 1,800 |
2009/02/27 | 802 | 803 | 800 | 803 | 500 |
2009/02/25 | 793 | 803 | 793 | 803 | 2,100 |
2009/02/24 | 815 | 815 | 815 | 815 | 100 |
2009/02/23 | 803 | 803 | 803 | 803 | 100 |
2009/02/20 | 804 | 804 | 803 | 803 | 700 |
2009/02/19 | 805 | 805 | 805 | 805 | 100 |
2009/02/18 | 800 | 800 | 800 | 800 | 200 |
2009/02/17 | 809 | 809 | 805 | 805 | 1,700 |
2009/02/16 | 815 | 825 | 815 | 825 | 9,100 |
2009/02/13 | 800 | 805 | 800 | 805 | 1,800 |
2009/02/12 | 800 | 800 | 800 | 800 | 200 |
2009/02/10 | 800 | 800 | 800 | 800 | 100 |
2009/02/09 | 806 | 806 | 805 | 805 | 1,300 |
2009/02/06 | 801 | 805 | 800 | 800 | 8,400 |
2009/02/05 | 800 | 800 | 795 | 800 | 1,000 |
2009/02/04 | 804 | 806 | 790 | 800 | 8,000 |
2009/02/03 | 808 | 809 | 808 | 809 | 1,300 |
2009/02/02 | 800 | 801 | 800 | 801 | 400 |
2009/01/30 | 800 | 801 | 800 | 801 | 300 |
2009/01/28 | 819 | 819 | 819 | 819 | 100 |
2009/01/27 | 800 | 808 | 800 | 800 | 800 |
2009/01/26 | 801 | 801 | 800 | 800 | 400 |
2009/01/23 | 804 | 806 | 804 | 806 | 300 |
2009/01/22 | 818 | 818 | 800 | 800 | 900 |
2009/01/21 | 811 | 811 | 810 | 810 | 2,100 |
2009/01/20 | 818 | 818 | 811 | 811 | 800 |
2009/01/19 | 825 | 825 | 825 | 825 | 100 |
2009/01/16 | 818 | 820 | 814 | 820 | 700 |
2009/01/15 | 815 | 824 | 815 | 820 | 13,800 |
2009/01/14 | 826 | 826 | 825 | 825 | 1,100 |
2009/01/13 | 816 | 816 | 816 | 816 | 3,200 |
2009/01/09 | 819 | 819 | 819 | 819 | 1,500 |
2009/01/08 | 799 | 799 | 799 | 799 | 100 |
2009/01/07 | 797 | 800 | 797 | 799 | 3,100 |
2009/01/06 | 785 | 785 | 785 | 785 | 100 |
2009/01/05 | 790 | 790 | 785 | 785 | 300 |