日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,507 1,517 1,490 1,504 24,700
2016/12/29 1,502 1,539 1,490 1,501 45,800
2016/12/28 1,450 1,506 1,450 1,502 49,600
2016/12/27 1,515 1,537 1,493 1,507 34,200
2016/12/26 1,506 1,534 1,500 1,509 38,300
2016/12/22 1,520 1,520 1,503 1,508 20,600
2016/12/21 1,520 1,520 1,500 1,506 16,700
2016/12/20 1,485 1,523 1,482 1,507 35,200
2016/12/19 1,511 1,522 1,494 1,506 28,600
2016/12/16 1,500 1,515 1,496 1,509 26,000
2016/12/15 1,497 1,503 1,481 1,491 32,000
2016/12/14 1,503 1,535 1,486 1,494 48,400
2016/12/13 1,459 1,500 1,458 1,498 54,800
2016/12/12 1,405 1,457 1,401 1,449 49,600
2016/12/09 1,373 1,400 1,370 1,399 28,000
2016/12/08 1,394 1,400 1,375 1,382 33,200
2016/12/07 1,350 1,384 1,350 1,376 46,200
2016/12/06 1,420 1,420 1,359 1,364 82,000
2016/12/05 1,421 1,427 1,391 1,400 32,200
2016/12/02 1,481 1,492 1,418 1,423 72,300
2016/12/01 1,490 1,504 1,445 1,459 173,100
2016/11/30 1,504 1,520 1,470 1,490 145,900
2016/11/29 1,498 1,504 1,478 1,495 45,100
2016/11/28 1,499 1,515 1,481 1,513 84,800
2016/11/25 1,500 1,510 1,494 1,499 41,600
2016/11/24 1,516 1,516 1,476 1,493 43,000
2016/11/22 1,502 1,524 1,490 1,503 45,300
2016/11/21 1,499 1,530 1,491 1,500 88,100
2016/11/18 1,475 1,478 1,433 1,477 74,100
2016/11/17 1,490 1,496 1,420 1,426 81,500
2016/11/16 1,418 1,460 1,405 1,458 55,600
2016/11/15 1,399 1,414 1,353 1,403 70,400
2016/11/14 1,360 1,418 1,360 1,394 46,200
2016/11/11 1,338 1,353 1,325 1,336 34,300
2016/11/10 1,348 1,360 1,319 1,350 44,100
2016/11/09 1,342 1,362 1,275 1,278 70,600
2016/11/08 1,325 1,365 1,307 1,353 58,000
2016/11/07 1,360 1,393 1,323 1,335 79,500
2016/11/04 1,398 1,399 1,350 1,374 90,000
2016/11/02 1,490 1,490 1,410 1,428 90,100
2016/11/01 1,513 1,549 1,500 1,501 47,400
2016/10/31 1,537 1,548 1,511 1,518 57,700
2016/10/28 1,598 1,624 1,523 1,574 160,700
2016/10/27 1,700 1,713 1,624 1,624 138,200
2016/10/26 1,620 1,640 1,616 1,616 41,200
2016/10/25 1,610 1,632 1,603 1,623 48,500
2016/10/24 1,601 1,615 1,593 1,609 24,500
2016/10/21 1,609 1,650 1,609 1,615 40,600
2016/10/20 1,556 1,622 1,556 1,611 72,100
2016/10/19 1,550 1,569 1,543 1,562 22,300
2016/10/18 1,517 1,553 1,517 1,547 35,200
2016/10/17 1,587 1,590 1,529 1,557 38,200
2016/10/14 1,515 1,550 1,515 1,547 26,200
2016/10/13 1,508 1,545 1,500 1,529 48,800
2016/10/12 1,551 1,567 1,507 1,508 67,700
2016/10/11 1,664 1,665 1,573 1,586 70,900
2016/10/07 1,692 1,708 1,653 1,664 49,500
2016/10/06 1,740 1,760 1,676 1,702 95,900
2016/10/05 1,675 1,769 1,643 1,740 146,200
2016/10/04 1,695 1,704 1,634 1,684 91,800
2016/10/03 1,610 1,789 1,610 1,694 241,000
2016/09/30 1,610 1,633 1,583 1,608 79,200
2016/09/29 1,615 1,657 1,611 1,627 47,100
2016/09/28 1,612 1,632 1,587 1,628 53,500
2016/09/27 1,565 1,646 1,562 1,637 106,200
2016/09/26 1,610 1,612 1,574 1,586 54,600
2016/09/23 1,634 1,665 1,581 1,604 74,800
2016/09/21 1,562 1,675 1,562 1,667 143,700
2016/09/20 1,578 1,584 1,530 1,577 82,800
2016/09/16 1,550 1,596 1,535 1,595 110,500
2016/09/15 1,534 1,576 1,517 1,564 82,300
2016/09/14 1,559 1,597 1,526 1,532 103,800
2016/09/13 1,523 1,598 1,504 1,598 124,100
2016/09/12 1,538 1,545 1,488 1,520 81,800
2016/09/09 1,500 1,594 1,480 1,555 165,900
2016/09/08 1,522 1,620 1,480 1,578 221,000
2016/09/07 1,577 1,620 1,543 1,559 215,900
2016/09/06 1,800 1,844 1,623 1,642 392,000
2016/09/05 1,742 1,942 1,655 1,822 1,778,900
2016/09/02 1,272 1,542 1,263 1,542 1,141,500
2016/09/01 1,220 1,258 1,216 1,242 90,200
2016/08/31 1,235 1,297 1,211 1,250 263,300
2016/08/30 1,278 1,310 1,230 1,232 512,800
2016/08/29 1,640 1,680 1,314 1,338 1,745,600
2016/08/26 1,212 1,430 1,192 1,430 2,452,200
2016/08/25 995 1,141 990 1,130 436,000
2016/08/24 975 995 975 993 5,000
2016/08/23 958 990 958 985 9,100
2016/08/22 954 974 954 971 6,700
2016/08/19 961 968 956 956 7,800
2016/08/18 978 985 960 960 9,700
2016/08/17 988 995 973 984 15,100
2016/08/16 1,013 1,022 994 994 12,100
2016/08/15 1,031 1,034 1,025 1,025 12,200
2016/08/12 1,028 1,032 1,018 1,030 11,200
2016/08/10 1,016 1,025 1,016 1,025 18,200
2016/08/09 1,005 1,020 1,001 1,016 10,000
2016/08/08 1,005 1,009 1,002 1,005 8,300
2016/08/05 995 1,008 995 1,003 7,500
2016/08/04 977 1,000 977 996 8,700
2016/08/03 999 1,002 978 978 11,700
2016/08/02 1,000 1,018 1,000 1,011 4,600
2016/08/01 1,000 1,019 995 1,013 10,400
2016/07/29 1,013 1,025 995 1,004 18,000
2016/07/28 1,012 1,032 1,001 1,032 16,900
2016/07/27 1,017 1,027 1,016 1,017 11,700
2016/07/26 1,002 1,023 1,002 1,019 11,500
2016/07/25 1,011 1,029 1,009 1,021 4,300
2016/07/22 1,007 1,019 1,004 1,015 16,300
2016/07/21 1,044 1,044 1,037 1,042 5,700
2016/07/20 1,043 1,045 1,035 1,045 4,700
2016/07/19 1,024 1,048 1,021 1,044 13,100
2016/07/15 1,037 1,041 1,021 1,027 20,300
2016/07/14 1,024 1,038 1,017 1,031 15,800
2016/07/13 1,028 1,028 1,007 1,015 10,800
2016/07/12 1,025 1,040 1,016 1,017 19,700
2016/07/11 990 1,026 990 1,025 36,900
2016/07/08 999 1,002 985 985 12,800
2016/07/07 1,006 1,023 992 1,000 19,700
2016/07/06 1,007 1,008 995 1,008 16,500
2016/07/05 1,010 1,010 996 1,008 9,600
2016/07/04 1,004 1,018 1,001 1,007 21,900
2016/07/01 988 1,003 984 1,001 15,700
2016/06/30 1,008 1,008 986 990 16,800
2016/06/29 1,015 1,015 993 1,005 14,500
2016/06/28 1,000 1,020 979 1,014 24,700
2016/06/27 971 1,024 971 1,014 44,600
2016/06/24 1,021 1,021 947 961 54,600
2016/06/23 977 1,016 975 1,012 26,500
2016/06/22 965 980 956 979 25,500
2016/06/21 940 980 940 976 25,600
2016/06/20 947 967 947 952 18,700
2016/06/17 954 990 954 955 24,300
2016/06/16 986 986 951 952 39,600
2016/06/15 971 999 970 991 31,900
2016/06/14 990 1,022 969 981 53,500
2016/06/13 1,010 1,037 998 1,002 67,700
2016/06/10 1,046 1,051 1,027 1,048 77,200
2016/06/09 1,020 1,030 1,002 1,018 62,800
2016/06/08 1,046 1,054 1,030 1,037 59,500
2016/06/07 1,081 1,100 1,043 1,045 67,600
2016/06/06 1,126 1,126 1,087 1,096 79,200
2016/06/03 1,131 1,132 1,116 1,126 48,400
2016/06/02 1,095 1,158 1,091 1,131 140,800
2016/06/01 1,093 1,132 1,069 1,128 121,700
2016/05/31 1,059 1,100 1,054 1,093 188,100
2016/05/30 1,037 1,065 1,012 1,058 95,700
2016/05/27 1,011 1,038 1,010 1,036 91,100
2016/05/26 1,004 1,035 1,004 1,020 75,700
2016/05/25 987 1,020 981 1,014 99,800
2016/05/24 980 993 975 987 29,800
2016/05/23 983 993 970 982 62,900
2016/05/20 998 1,015 986 998 142,100
2016/05/19 877 1,026 877 1,014 415,000
2016/05/18 886 889 870 876 18,700
2016/05/17 869 894 869 886 17,900
2016/05/16 870 892 870 873 35,900
2016/05/13 903 903 873 875 42,400
2016/05/12 919 920 894 896 48,900
2016/05/11 925 949 918 918 54,500
2016/05/10 989 989 917 923 92,600
2016/05/09 923 1,030 919 993 157,000
2016/05/06 898 950 884 912 333,900
2016/05/02 860 925 860 897 158,200
2016/04/28 817 899 813 899 315,400
2016/04/27 819 825 810 810 13,500
2016/04/26 817 824 817 823 9,900
2016/04/25 820 825 815 817 10,100
2016/04/22 833 860 814 826 86,900
2016/04/21 785 860 776 857 130,900
2016/04/20 785 786 771 773 19,300
2016/04/19 798 799 781 784 22,400
2016/04/18 783 798 783 790 5,500
2016/04/15 802 802 796 798 18,900
2016/04/14 792 799 786 799 22,600
2016/04/13 783 789 781 781 8,400
2016/04/12 772 783 772 777 8,300
2016/04/11 789 793 760 774 46,700
2016/04/08 786 793 786 789 11,800
2016/04/07 788 792 788 788 5,300
2016/04/06 790 796 786 789 11,900
2016/04/05 802 802 786 786 12,200
2016/04/04 789 804 789 804 16,400
2016/04/01 801 803 786 787 21,600
2016/03/31 803 803 792 793 11,800
2016/03/30 799 815 798 803 16,800
2016/03/29 795 806 794 804 24,100
2016/03/28 809 814 799 814 69,200
2016/03/25 812 817 810 813 16,700
2016/03/24 820 820 812 812 13,300
2016/03/23 825 825 818 822 10,600
2016/03/22 820 824 812 824 13,900
2016/03/18 817 817 806 812 8,400
2016/03/17 823 824 817 818 6,300
2016/03/16 821 825 817 817 8,200
2016/03/15 817 823 817 822 27,000
2016/03/14 816 816 811 813 21,000
2016/03/11 799 807 798 807 24,500
2016/03/10 784 806 784 803 33,100
2016/03/09 784 788 782 783 10,400
2016/03/08 782 787 782 784 11,700
2016/03/07 783 789 781 782 9,600
2016/03/04 782 783 778 782 7,700
2016/03/03 776 781 774 781 11,900
2016/03/02 773 781 772 773 14,600
2016/03/01 769 776 769 770 13,400
2016/02/29 776 778 765 765 25,900
2016/02/26 775 782 772 774 16,800
2016/02/25 770 776 770 775 16,800
2016/02/24 770 782 770 770 24,300
2016/02/23 774 780 771 771 10,800
2016/02/22 777 777 771 773 16,800
2016/02/19 781 783 779 781 7,900
2016/02/18 792 792 781 781 5,400
2016/02/17 784 787 778 781 12,600
2016/02/16 785 794 784 784 14,100
2016/02/15 787 787 778 785 16,700
2016/02/12 781 783 772 772 20,100
2016/02/10 787 792 783 786 33,300
2016/02/09 793 795 786 787 16,100
2016/02/08 789 809 789 807 11,600
2016/02/05 794 797 783 792 11,100
2016/02/04 802 803 793 795 10,600
2016/02/03 800 809 795 809 14,600
2016/02/02 809 811 805 809 11,200
2016/02/01 810 812 802 812 20,200
2016/01/29 796 805 795 805 8,500
2016/01/28 794 799 793 795 10,700
2016/01/27 795 795 791 794 10,300
2016/01/26 794 797 791 793 10,800
2016/01/25 795 800 788 797 7,800
2016/01/22 779 792 774 792 12,000
2016/01/21 790 796 762 762 27,400
2016/01/20 793 798 791 791 17,800
2016/01/19 796 799 792 792 11,900
2016/01/18 796 801 795 797 10,800
2016/01/15 810 810 797 799 22,000
2016/01/14 800 806 797 800 35,900
2016/01/13 801 802 797 800 10,600
2016/01/12 797 805 796 797 26,600
2016/01/08 806 811 805 806 22,600
2016/01/07 809 817 805 806 16,300
2016/01/06 815 816 805 808 16,000
2016/01/05 808 815 805 810 12,000
2016/01/04 816 821 808 809 13,200

このページの先頭へ