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 |
---|---|---|---|---|---|
2010/12/30 | 796 | 798 | 790 | 798 | 1,200 |
2010/12/29 | 795 | 795 | 795 | 795 | 900 |
2010/12/28 | 783 | 794 | 783 | 794 | 2,000 |
2010/12/27 | 793 | 795 | 783 | 795 | 4,600 |
2010/12/24 | 790 | 795 | 790 | 795 | 1,600 |
2010/12/22 | 790 | 790 | 790 | 790 | 100 |
2010/12/21 | 788 | 790 | 787 | 790 | 2,300 |
2010/12/20 | 795 | 795 | 795 | 795 | 100 |
2010/12/17 | 780 | 785 | 775 | 778 | 12,000 |
2010/12/16 | 787 | 787 | 787 | 787 | 100 |
2010/12/15 | 802 | 802 | 802 | 802 | 8,700 |
2010/12/14 | 804 | 804 | 801 | 801 | 300 |
2010/12/13 | 806 | 806 | 806 | 806 | 300 |
2010/12/10 | 802 | 802 | 799 | 801 | 18,000 |
2010/12/09 | 805 | 805 | 805 | 805 | 600 |
2010/12/08 | 803 | 803 | 798 | 798 | 10,600 |
2010/12/07 | 803 | 803 | 803 | 803 | 100 |
2010/12/06 | 800 | 800 | 800 | 800 | 900 |
2010/12/03 | 802 | 802 | 800 | 800 | 500 |
2010/12/02 | 808 | 808 | 803 | 803 | 9,000 |
2010/12/01 | 805 | 806 | 803 | 805 | 3,100 |
2010/11/30 | 804 | 806 | 804 | 806 | 400 |
2010/11/29 | 800 | 800 | 800 | 800 | 3,500 |
2010/11/26 | 805 | 805 | 805 | 805 | 7,100 |
2010/11/25 | 799 | 799 | 799 | 799 | 100 |
2010/11/24 | 800 | 800 | 799 | 800 | 2,200 |
2010/11/22 | 800 | 804 | 800 | 800 | 1,000 |
2010/11/19 | 800 | 805 | 800 | 803 | 27,400 |
2010/11/18 | 799 | 800 | 794 | 800 | 4,300 |
2010/11/17 | 798 | 800 | 798 | 800 | 2,900 |
2010/11/16 | 804 | 804 | 800 | 802 | 2,300 |
2010/11/15 | 801 | 804 | 801 | 804 | 8,700 |
2010/11/12 | 796 | 799 | 796 | 799 | 400 |
2010/11/11 | 0 | 0 | 0 | 799 | 0 |
2010/11/10 | 799 | 800 | 791 | 799 | 19,500 |
2010/11/09 | 799 | 799 | 799 | 799 | 200 |
2010/11/08 | 796 | 797 | 796 | 797 | 2,400 |
2010/11/05 | 799 | 799 | 795 | 795 | 900 |
2010/11/04 | 800 | 800 | 795 | 795 | 1,500 |
2010/11/02 | 800 | 800 | 800 | 800 | 1,300 |
2010/11/01 | 801 | 801 | 801 | 801 | 100 |
2010/10/29 | 800 | 800 | 800 | 800 | 100 |
2010/10/28 | 800 | 804 | 800 | 804 | 400 |
2010/10/27 | 0 | 0 | 0 | 794 | 0 |
2010/10/26 | 795 | 795 | 793 | 794 | 500 |
2010/10/25 | 793 | 795 | 792 | 795 | 1,000 |
2010/10/22 | 795 | 795 | 795 | 795 | 100 |
2010/10/21 | 791 | 791 | 791 | 791 | 1,000 |
2010/10/20 | 794 | 794 | 794 | 794 | 600 |
2010/10/19 | 795 | 795 | 795 | 795 | 200 |
2010/10/18 | 793 | 794 | 793 | 793 | 2,200 |
2010/10/15 | 799 | 800 | 799 | 800 | 8,800 |
2010/10/14 | 798 | 798 | 798 | 798 | 100 |
2010/10/13 | 796 | 799 | 796 | 799 | 1,400 |
2010/10/12 | 799 | 799 | 799 | 799 | 100 |
2010/10/08 | 800 | 800 | 796 | 796 | 10,200 |
2010/10/07 | 800 | 800 | 798 | 798 | 4,600 |
2010/10/06 | 798 | 800 | 798 | 800 | 1,600 |
2010/10/05 | 794 | 794 | 794 | 794 | 300 |
2010/10/04 | 795 | 795 | 795 | 795 | 2,000 |
2010/10/01 | 796 | 796 | 791 | 792 | 1,600 |
2010/09/30 | 796 | 796 | 796 | 796 | 100 |
2010/09/29 | 0 | 0 | 0 | 805 | 0 |
2010/09/28 | 795 | 805 | 795 | 805 | 1,300 |
2010/09/27 | 799 | 805 | 799 | 805 | 2,600 |
2010/09/24 | 796 | 800 | 796 | 800 | 300 |
2010/09/22 | 798 | 800 | 797 | 800 | 1,600 |
2010/09/21 | 796 | 798 | 796 | 798 | 200 |
2010/09/17 | 797 | 799 | 796 | 799 | 2,100 |
2010/09/16 | 800 | 800 | 800 | 800 | 300 |
2010/09/15 | 799 | 800 | 799 | 800 | 8,900 |
2010/09/14 | 802 | 802 | 802 | 802 | 100 |
2010/09/13 | 799 | 799 | 795 | 796 | 1,100 |
2010/09/10 | 800 | 800 | 796 | 796 | 17,500 |
2010/09/09 | 800 | 800 | 794 | 800 | 4,100 |
2010/09/08 | 797 | 800 | 797 | 800 | 1,100 |
2010/09/07 | 796 | 796 | 794 | 794 | 900 |
2010/09/06 | 795 | 795 | 793 | 793 | 400 |
2010/09/03 | 794 | 794 | 787 | 794 | 900 |
2010/09/02 | 792 | 804 | 785 | 794 | 11,600 |
2010/09/01 | 799 | 800 | 797 | 797 | 800 |
2010/08/31 | 795 | 799 | 792 | 798 | 700 |
2010/08/30 | 788 | 799 | 786 | 795 | 1,300 |
2010/08/27 | 785 | 795 | 785 | 795 | 6,900 |
2010/08/26 | 785 | 798 | 780 | 782 | 4,800 |
2010/08/25 | 792 | 796 | 790 | 796 | 1,800 |
2010/08/24 | 800 | 801 | 790 | 799 | 5,500 |
2010/08/23 | 801 | 805 | 792 | 800 | 4,900 |
2010/08/20 | 800 | 800 | 800 | 800 | 400 |
2010/08/19 | 798 | 798 | 795 | 795 | 1,900 |
2010/08/18 | 0 | 0 | 0 | 795 | 0 |
2010/08/17 | 800 | 800 | 795 | 795 | 900 |
2010/08/16 | 805 | 805 | 801 | 801 | 9,100 |
2010/08/13 | 800 | 803 | 800 | 803 | 1,100 |
2010/08/12 | 797 | 797 | 797 | 797 | 600 |
2010/08/11 | 797 | 797 | 797 | 797 | 100 |
2010/08/10 | 798 | 798 | 796 | 797 | 18,100 |
2010/08/09 | 800 | 801 | 799 | 800 | 5,200 |
2010/08/06 | 799 | 800 | 799 | 800 | 1,700 |
2010/08/05 | 799 | 799 | 799 | 799 | 400 |
2010/08/04 | 799 | 799 | 795 | 795 | 2,100 |
2010/08/03 | 793 | 793 | 793 | 793 | 100 |
2010/08/02 | 795 | 795 | 795 | 795 | 500 |
2010/07/30 | 799 | 800 | 792 | 792 | 1,000 |
2010/07/29 | 796 | 799 | 795 | 799 | 800 |
2010/07/28 | 797 | 797 | 797 | 797 | 100 |
2010/07/27 | 0 | 0 | 0 | 796 | 0 |
2010/07/26 | 796 | 797 | 796 | 796 | 500 |
2010/07/23 | 797 | 800 | 797 | 800 | 1,300 |
2010/07/22 | 800 | 800 | 800 | 800 | 200 |
2010/07/21 | 795 | 797 | 795 | 797 | 200 |
2010/07/20 | 796 | 803 | 796 | 796 | 500 |
2010/07/16 | 799 | 799 | 795 | 797 | 1,200 |
2010/07/15 | 806 | 809 | 806 | 808 | 9,000 |
2010/07/14 | 804 | 804 | 803 | 803 | 300 |
2010/07/13 | 801 | 804 | 795 | 804 | 1,600 |
2010/07/12 | 807 | 807 | 799 | 805 | 17,400 |
2010/07/09 | 816 | 816 | 816 | 816 | 100 |
2010/07/08 | 805 | 808 | 805 | 808 | 1,000 |
2010/07/07 | 806 | 808 | 800 | 801 | 2,100 |
2010/07/06 | 807 | 807 | 800 | 800 | 4,000 |
2010/07/05 | 811 | 811 | 803 | 806 | 25,400 |
2010/07/02 | 809 | 810 | 809 | 810 | 11,600 |
2010/07/01 | 802 | 803 | 801 | 802 | 2,700 |
2010/06/30 | 803 | 803 | 800 | 800 | 1,800 |
2010/06/29 | 799 | 803 | 799 | 803 | 1,600 |
2010/06/28 | 801 | 801 | 795 | 795 | 400 |
2010/06/25 | 809 | 809 | 809 | 809 | 6,900 |
2010/06/24 | 792 | 798 | 792 | 797 | 700 |
2010/06/23 | 795 | 800 | 795 | 799 | 5,300 |
2010/06/22 | 797 | 797 | 791 | 796 | 1,500 |
2010/06/21 | 791 | 791 | 791 | 791 | 100 |
2010/06/18 | 795 | 795 | 795 | 795 | 1,400 |
2010/06/17 | 795 | 795 | 790 | 790 | 4,400 |
2010/06/16 | 799 | 799 | 792 | 792 | 1,400 |
2010/06/15 | 803 | 803 | 803 | 803 | 9,100 |
2010/06/14 | 795 | 800 | 792 | 798 | 600 |
2010/06/11 | 795 | 795 | 792 | 792 | 900 |
2010/06/10 | 777 | 795 | 777 | 790 | 22,000 |
2010/06/09 | 771 | 779 | 771 | 777 | 2,000 |
2010/06/08 | 769 | 769 | 764 | 768 | 4,300 |
2010/06/07 | 764 | 779 | 758 | 764 | 8,200 |
2010/06/04 | 782 | 782 | 766 | 766 | 700 |
2010/06/03 | 794 | 794 | 792 | 792 | 2,800 |
2010/06/02 | 795 | 795 | 793 | 793 | 200 |
2010/06/01 | 797 | 797 | 797 | 797 | 100 |
2010/05/31 | 790 | 790 | 789 | 789 | 6,000 |
2010/05/28 | 799 | 799 | 799 | 799 | 4,200 |
2010/05/27 | 0 | 0 | 0 | 790 | 0 |
2010/05/26 | 767 | 790 | 767 | 787 | 1,900 |
2010/05/25 | 784 | 790 | 784 | 790 | 200 |
2010/05/24 | 790 | 795 | 782 | 795 | 1,700 |
2010/05/21 | 788 | 790 | 786 | 790 | 500 |
2010/05/20 | 780 | 785 | 780 | 782 | 1,000 |
2010/05/19 | 793 | 794 | 778 | 781 | 1,000 |
2010/05/18 | 799 | 799 | 795 | 795 | 1,600 |
2010/05/17 | 804 | 810 | 804 | 808 | 9,600 |
2010/05/14 | 809 | 810 | 807 | 810 | 500 |
2010/05/13 | 800 | 800 | 800 | 800 | 2,300 |
2010/05/12 | 805 | 805 | 800 | 800 | 2,100 |
2010/05/11 | 801 | 809 | 801 | 808 | 19,000 |
2010/05/10 | 786 | 799 | 786 | 794 | 4,300 |
2010/05/07 | 798 | 809 | 798 | 809 | 4,400 |
2010/05/06 | 799 | 804 | 797 | 804 | 5,600 |
2010/04/30 | 805 | 805 | 800 | 804 | 1,000 |
2010/04/28 | 804 | 804 | 798 | 798 | 2,200 |
2010/04/27 | 805 | 805 | 799 | 799 | 2,500 |
2010/04/26 | 801 | 801 | 801 | 801 | 600 |
2010/04/23 | 800 | 802 | 800 | 801 | 800 |
2010/04/22 | 804 | 804 | 802 | 802 | 1,600 |
2010/04/21 | 804 | 804 | 804 | 804 | 200 |
2010/04/20 | 805 | 805 | 805 | 805 | 100 |
2010/04/19 | 804 | 804 | 803 | 803 | 700 |
2010/04/16 | 808 | 809 | 804 | 804 | 1,000 |
2010/04/15 | 806 | 825 | 806 | 809 | 10,500 |
2010/04/14 | 804 | 806 | 804 | 806 | 400 |
2010/04/13 | 802 | 802 | 801 | 801 | 1,000 |
2010/04/12 | 808 | 808 | 798 | 808 | 19,400 |
2010/04/09 | 805 | 809 | 802 | 809 | 2,600 |
2010/04/08 | 801 | 804 | 801 | 804 | 3,500 |
2010/04/07 | 799 | 801 | 799 | 799 | 2,900 |
2010/04/06 | 800 | 800 | 799 | 799 | 700 |
2010/04/05 | 795 | 798 | 795 | 798 | 1,100 |
2010/04/02 | 793 | 793 | 793 | 793 | 100 |
2010/04/01 | 793 | 793 | 792 | 792 | 1,500 |
2010/03/31 | 796 | 796 | 793 | 793 | 800 |
2010/03/30 | 795 | 795 | 795 | 795 | 300 |
2010/03/29 | 799 | 799 | 799 | 799 | 100 |
2010/03/26 | 808 | 808 | 808 | 808 | 200 |
2010/03/25 | 832 | 847 | 803 | 808 | 1,500 |
2010/03/24 | 807 | 809 | 800 | 800 | 4,800 |
2010/03/23 | 816 | 817 | 800 | 800 | 7,300 |
2010/03/19 | 810 | 810 | 805 | 807 | 400 |
2010/03/18 | 801 | 814 | 801 | 805 | 2,100 |
2010/03/17 | 800 | 807 | 800 | 807 | 2,400 |
2010/03/16 | 800 | 802 | 800 | 802 | 1,000 |
2010/03/15 | 823 | 823 | 817 | 817 | 11,800 |
2010/03/12 | 807 | 810 | 807 | 810 | 500 |
2010/03/11 | 801 | 805 | 800 | 805 | 3,600 |
2010/03/10 | 804 | 804 | 804 | 804 | 17,400 |
2010/03/09 | 805 | 809 | 800 | 805 | 15,300 |
2010/03/08 | 804 | 805 | 803 | 803 | 1,800 |
2010/03/05 | 804 | 804 | 801 | 801 | 1,700 |
2010/03/04 | 803 | 804 | 800 | 800 | 13,500 |
2010/03/03 | 805 | 805 | 800 | 800 | 1,100 |
2010/03/02 | 800 | 805 | 800 | 805 | 2,400 |
2010/03/01 | 809 | 809 | 800 | 801 | 4,700 |
2010/02/26 | 800 | 809 | 800 | 809 | 3,500 |
2010/02/25 | 805 | 805 | 805 | 805 | 100 |
2010/02/24 | 809 | 809 | 809 | 809 | 100 |
2010/02/23 | 804 | 804 | 800 | 804 | 2,800 |
2010/02/22 | 809 | 809 | 808 | 808 | 1,000 |
2010/02/19 | 801 | 801 | 800 | 800 | 800 |
2010/02/18 | 800 | 800 | 800 | 800 | 900 |
2010/02/17 | 806 | 806 | 804 | 804 | 500 |
2010/02/15 | 810 | 810 | 807 | 807 | 10,300 |
2010/02/12 | 809 | 810 | 809 | 810 | 1,400 |
2010/02/10 | 807 | 808 | 804 | 807 | 18,600 |
2010/02/09 | 805 | 807 | 804 | 807 | 6,700 |
2010/02/08 | 809 | 809 | 802 | 802 | 2,500 |
2010/02/05 | 807 | 807 | 804 | 805 | 2,400 |
2010/02/04 | 815 | 815 | 807 | 811 | 1,500 |
2010/02/03 | 808 | 823 | 808 | 823 | 1,500 |
2010/02/02 | 800 | 800 | 800 | 800 | 2,000 |
2010/02/01 | 800 | 801 | 800 | 800 | 2,200 |
2010/01/29 | 801 | 801 | 800 | 800 | 300 |
2010/01/28 | 808 | 808 | 807 | 807 | 1,100 |
2010/01/27 | 792 | 800 | 789 | 792 | 7,300 |
2010/01/26 | 808 | 808 | 808 | 808 | 400 |
2010/01/25 | 809 | 809 | 809 | 809 | 100 |
2010/01/22 | 799 | 799 | 790 | 790 | 600 |
2010/01/21 | 791 | 791 | 790 | 790 | 4,200 |
2010/01/20 | 797 | 797 | 797 | 797 | 1,000 |
2010/01/19 | 808 | 808 | 797 | 797 | 700 |
2010/01/18 | 809 | 809 | 809 | 809 | 400 |
2010/01/15 | 819 | 819 | 811 | 811 | 16,300 |
2010/01/14 | 806 | 807 | 803 | 807 | 1,400 |
2010/01/13 | 804 | 806 | 804 | 806 | 600 |
2010/01/12 | 809 | 809 | 804 | 804 | 17,700 |
2010/01/08 | 803 | 810 | 803 | 810 | 4,600 |
2010/01/07 | 795 | 805 | 795 | 805 | 4,300 |
2010/01/06 | 797 | 799 | 792 | 792 | 2,000 |
2010/01/05 | 800 | 805 | 791 | 791 | 11,900 |
2010/01/04 | 800 | 800 | 799 | 799 | 500 |