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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,234 | 1,237 | 1,231 | 1,232 | 8,500 |
| 2017/12/28 | 1,230 | 1,235 | 1,230 | 1,234 | 7,200 |
| 2017/12/27 | 1,225 | 1,233 | 1,225 | 1,230 | 10,000 |
| 2017/12/26 | 1,220 | 1,229 | 1,219 | 1,223 | 17,600 |
| 2017/12/25 | 1,224 | 1,228 | 1,211 | 1,215 | 37,300 |
| 2017/12/22 | 1,224 | 1,230 | 1,220 | 1,221 | 19,000 |
| 2017/12/21 | 1,213 | 1,224 | 1,213 | 1,224 | 18,800 |
| 2017/12/20 | 1,218 | 1,220 | 1,205 | 1,219 | 38,100 |
| 2017/12/19 | 1,231 | 1,234 | 1,221 | 1,223 | 21,900 |
| 2017/12/18 | 1,244 | 1,246 | 1,230 | 1,234 | 46,000 |
| 2017/12/15 | 1,270 | 1,270 | 1,242 | 1,243 | 65,700 |
| 2017/12/14 | 1,272 | 1,274 | 1,265 | 1,273 | 32,500 |
| 2017/12/13 | 1,273 | 1,274 | 1,267 | 1,271 | 21,900 |
| 2017/12/12 | 1,291 | 1,291 | 1,266 | 1,274 | 25,700 |
| 2017/12/11 | 1,290 | 1,290 | 1,279 | 1,284 | 30,500 |
| 2017/12/08 | 1,265 | 1,294 | 1,265 | 1,290 | 36,900 |
| 2017/12/07 | 1,289 | 1,303 | 1,286 | 1,287 | 25,900 |
| 2017/12/06 | 1,291 | 1,304 | 1,286 | 1,288 | 18,400 |
| 2017/12/05 | 1,291 | 1,300 | 1,287 | 1,297 | 32,700 |
| 2017/12/04 | 1,313 | 1,313 | 1,288 | 1,293 | 32,500 |
| 2017/12/01 | 1,280 | 1,318 | 1,280 | 1,313 | 76,200 |
| 2017/11/30 | 1,295 | 1,295 | 1,262 | 1,262 | 82,500 |
| 2017/11/29 | 1,291 | 1,298 | 1,290 | 1,295 | 14,000 |
| 2017/11/28 | 1,295 | 1,305 | 1,289 | 1,289 | 36,900 |
| 2017/11/27 | 1,294 | 1,300 | 1,288 | 1,292 | 27,700 |
| 2017/11/24 | 1,287 | 1,299 | 1,287 | 1,298 | 19,700 |
| 2017/11/22 | 1,295 | 1,304 | 1,290 | 1,296 | 18,200 |
| 2017/11/21 | 1,294 | 1,309 | 1,286 | 1,289 | 47,700 |
| 2017/11/20 | 1,295 | 1,309 | 1,283 | 1,305 | 21,900 |
| 2017/11/17 | 1,334 | 1,343 | 1,295 | 1,295 | 73,600 |
| 2017/11/16 | 1,344 | 1,356 | 1,343 | 1,344 | 18,800 |
| 2017/11/15 | 1,374 | 1,374 | 1,344 | 1,350 | 20,500 |
| 2017/11/14 | 1,386 | 1,386 | 1,369 | 1,380 | 9,000 |
| 2017/11/13 | 1,379 | 1,383 | 1,375 | 1,380 | 9,500 |
| 2017/11/10 | 1,367 | 1,385 | 1,367 | 1,383 | 14,000 |
| 2017/11/09 | 1,375 | 1,385 | 1,363 | 1,377 | 18,900 |
| 2017/11/08 | 1,364 | 1,382 | 1,362 | 1,378 | 17,900 |
| 2017/11/07 | 1,358 | 1,364 | 1,353 | 1,364 | 17,000 |
| 2017/11/06 | 1,367 | 1,372 | 1,359 | 1,364 | 20,400 |
| 2017/11/02 | 1,375 | 1,379 | 1,365 | 1,368 | 17,800 |
| 2017/11/01 | 1,389 | 1,394 | 1,372 | 1,375 | 25,500 |
| 2017/10/31 | 1,373 | 1,392 | 1,373 | 1,388 | 27,600 |
| 2017/10/30 | 1,379 | 1,381 | 1,373 | 1,373 | 68,600 |
| 2017/10/27 | 1,377 | 1,382 | 1,373 | 1,377 | 18,700 |
| 2017/10/26 | 1,390 | 1,390 | 1,373 | 1,375 | 23,900 |
| 2017/10/25 | 1,402 | 1,402 | 1,390 | 1,392 | 16,300 |
| 2017/10/24 | 1,408 | 1,412 | 1,399 | 1,402 | 29,700 |
| 2017/10/23 | 1,400 | 1,446 | 1,397 | 1,400 | 55,200 |
| 2017/10/20 | 1,397 | 1,404 | 1,392 | 1,393 | 18,600 |
| 2017/10/19 | 1,381 | 1,404 | 1,381 | 1,397 | 29,500 |
| 2017/10/18 | 1,384 | 1,388 | 1,382 | 1,387 | 16,100 |
| 2017/10/17 | 1,395 | 1,398 | 1,381 | 1,391 | 19,300 |
| 2017/10/16 | 1,411 | 1,424 | 1,390 | 1,397 | 41,700 |
| 2017/10/13 | 1,416 | 1,417 | 1,400 | 1,414 | 24,600 |
| 2017/10/12 | 1,406 | 1,418 | 1,385 | 1,414 | 21,600 |
| 2017/10/11 | 1,410 | 1,410 | 1,401 | 1,404 | 11,700 |
| 2017/10/10 | 1,398 | 1,416 | 1,398 | 1,410 | 28,500 |
| 2017/10/06 | 1,400 | 1,406 | 1,394 | 1,398 | 12,300 |
| 2017/10/05 | 1,418 | 1,428 | 1,396 | 1,399 | 25,300 |
| 2017/10/04 | 1,422 | 1,423 | 1,418 | 1,421 | 4,000 |
| 2017/10/03 | 1,423 | 1,424 | 1,413 | 1,422 | 15,000 |
| 2017/10/02 | 1,426 | 1,426 | 1,415 | 1,421 | 11,800 |
| 2017/09/29 | 1,421 | 1,421 | 1,408 | 1,412 | 11,300 |
| 2017/09/28 | 1,402 | 1,424 | 1,402 | 1,424 | 13,600 |
| 2017/09/27 | 1,415 | 1,421 | 1,398 | 1,421 | 11,800 |
| 2017/09/26 | 1,406 | 1,433 | 1,406 | 1,432 | 27,800 |
| 2017/09/25 | 1,396 | 1,416 | 1,392 | 1,405 | 17,500 |
| 2017/09/22 | 1,404 | 1,414 | 1,390 | 1,396 | 38,700 |
| 2017/09/21 | 1,416 | 1,424 | 1,406 | 1,420 | 14,800 |
| 2017/09/20 | 1,409 | 1,423 | 1,403 | 1,421 | 20,200 |
| 2017/09/19 | 1,417 | 1,421 | 1,404 | 1,417 | 31,300 |
| 2017/09/15 | 1,409 | 1,430 | 1,381 | 1,430 | 39,200 |
| 2017/09/14 | 1,428 | 1,429 | 1,411 | 1,415 | 16,200 |
| 2017/09/13 | 1,413 | 1,434 | 1,409 | 1,428 | 15,000 |
| 2017/09/12 | 1,417 | 1,418 | 1,406 | 1,414 | 13,500 |
| 2017/09/11 | 1,378 | 1,412 | 1,378 | 1,407 | 28,300 |
| 2017/09/08 | 1,358 | 1,386 | 1,357 | 1,378 | 25,100 |
| 2017/09/07 | 1,387 | 1,407 | 1,350 | 1,371 | 33,100 |
| 2017/09/06 | 1,406 | 1,412 | 1,383 | 1,387 | 21,100 |
| 2017/09/05 | 1,411 | 1,421 | 1,405 | 1,408 | 17,100 |
| 2017/09/04 | 1,420 | 1,426 | 1,410 | 1,415 | 16,800 |
| 2017/09/01 | 1,424 | 1,424 | 1,413 | 1,420 | 8,100 |
| 2017/08/31 | 1,435 | 1,435 | 1,422 | 1,424 | 10,100 |
| 2017/08/30 | 1,422 | 1,440 | 1,422 | 1,435 | 10,400 |
| 2017/08/29 | 1,425 | 1,430 | 1,409 | 1,426 | 13,900 |
| 2017/08/28 | 1,433 | 1,442 | 1,429 | 1,435 | 10,600 |
| 2017/08/25 | 1,431 | 1,437 | 1,424 | 1,433 | 11,600 |
| 2017/08/24 | 1,424 | 1,442 | 1,424 | 1,436 | 10,600 |
| 2017/08/23 | 1,438 | 1,443 | 1,420 | 1,426 | 11,500 |
| 2017/08/22 | 1,440 | 1,445 | 1,423 | 1,425 | 8,200 |
| 2017/08/21 | 1,442 | 1,451 | 1,436 | 1,440 | 6,400 |
| 2017/08/18 | 1,460 | 1,460 | 1,429 | 1,438 | 20,600 |
| 2017/08/17 | 1,469 | 1,472 | 1,460 | 1,462 | 16,000 |
| 2017/08/16 | 1,472 | 1,477 | 1,470 | 1,470 | 21,500 |
| 2017/08/15 | 1,472 | 1,482 | 1,471 | 1,472 | 23,000 |
| 2017/08/14 | 1,496 | 1,496 | 1,471 | 1,472 | 30,900 |
| 2017/08/10 | 1,492 | 1,509 | 1,492 | 1,506 | 22,100 |
| 2017/08/09 | 1,493 | 1,493 | 1,480 | 1,492 | 19,200 |
| 2017/08/08 | 1,506 | 1,508 | 1,487 | 1,493 | 19,900 |
| 2017/08/07 | 1,513 | 1,534 | 1,505 | 1,517 | 39,600 |
| 2017/08/04 | 1,491 | 1,505 | 1,488 | 1,500 | 6,100 |
| 2017/08/03 | 1,482 | 1,496 | 1,482 | 1,496 | 7,800 |
| 2017/08/02 | 1,489 | 1,491 | 1,478 | 1,484 | 7,900 |
| 2017/08/01 | 1,481 | 1,493 | 1,480 | 1,489 | 21,800 |
| 2017/07/31 | 1,502 | 1,503 | 1,485 | 1,485 | 31,200 |
| 2017/07/28 | 1,500 | 1,525 | 1,490 | 1,524 | 45,800 |
| 2017/07/27 | 1,518 | 1,539 | 1,513 | 1,524 | 31,300 |
| 2017/07/26 | 1,508 | 1,510 | 1,501 | 1,508 | 16,300 |
| 2017/07/25 | 1,518 | 1,518 | 1,504 | 1,507 | 15,200 |
| 2017/07/24 | 1,545 | 1,548 | 1,519 | 1,524 | 16,800 |
| 2017/07/21 | 1,536 | 1,545 | 1,534 | 1,545 | 10,600 |
| 2017/07/20 | 1,520 | 1,544 | 1,520 | 1,536 | 13,400 |
| 2017/07/19 | 1,529 | 1,530 | 1,514 | 1,520 | 20,000 |
| 2017/07/18 | 1,533 | 1,538 | 1,513 | 1,535 | 23,000 |
| 2017/07/14 | 1,517 | 1,525 | 1,513 | 1,525 | 8,400 |
| 2017/07/13 | 1,510 | 1,514 | 1,501 | 1,509 | 12,800 |
| 2017/07/12 | 1,510 | 1,514 | 1,506 | 1,511 | 14,400 |
| 2017/07/11 | 1,505 | 1,521 | 1,505 | 1,512 | 12,000 |
| 2017/07/10 | 1,510 | 1,531 | 1,506 | 1,506 | 27,200 |
| 2017/07/07 | 1,516 | 1,521 | 1,507 | 1,507 | 19,700 |
| 2017/07/06 | 1,529 | 1,537 | 1,518 | 1,521 | 12,100 |
| 2017/07/05 | 1,537 | 1,548 | 1,520 | 1,529 | 20,700 |
| 2017/07/04 | 1,548 | 1,555 | 1,537 | 1,540 | 16,100 |
| 2017/07/03 | 1,553 | 1,553 | 1,539 | 1,545 | 15,900 |
| 2017/06/30 | 1,567 | 1,571 | 1,537 | 1,551 | 17,000 |
| 2017/06/29 | 1,561 | 1,577 | 1,561 | 1,574 | 11,600 |
| 2017/06/28 | 1,575 | 1,586 | 1,561 | 1,564 | 23,600 |
| 2017/06/27 | 1,571 | 1,607 | 1,565 | 1,589 | 33,900 |
| 2017/06/26 | 1,576 | 1,617 | 1,576 | 1,590 | 66,300 |
| 2017/06/23 | 1,565 | 1,578 | 1,559 | 1,575 | 24,800 |
| 2017/06/22 | 1,527 | 1,566 | 1,527 | 1,560 | 20,800 |
| 2017/06/21 | 1,530 | 1,544 | 1,517 | 1,525 | 17,800 |
| 2017/06/20 | 1,523 | 1,542 | 1,518 | 1,530 | 30,400 |
| 2017/06/19 | 1,537 | 1,540 | 1,510 | 1,514 | 41,200 |
| 2017/06/16 | 1,516 | 1,558 | 1,512 | 1,558 | 30,200 |
| 2017/06/15 | 1,513 | 1,522 | 1,504 | 1,516 | 16,100 |
| 2017/06/14 | 1,514 | 1,529 | 1,506 | 1,507 | 18,500 |
| 2017/06/13 | 1,514 | 1,527 | 1,510 | 1,512 | 14,200 |
| 2017/06/12 | 1,550 | 1,550 | 1,517 | 1,525 | 32,700 |
| 2017/06/09 | 1,564 | 1,568 | 1,547 | 1,550 | 31,200 |
| 2017/06/08 | 1,592 | 1,592 | 1,563 | 1,565 | 41,900 |
| 2017/06/07 | 1,593 | 1,597 | 1,578 | 1,587 | 18,800 |
| 2017/06/06 | 1,630 | 1,644 | 1,587 | 1,588 | 20,400 |
| 2017/06/05 | 1,611 | 1,630 | 1,603 | 1,624 | 15,700 |
| 2017/06/02 | 1,611 | 1,615 | 1,595 | 1,612 | 21,800 |
| 2017/06/01 | 1,619 | 1,626 | 1,600 | 1,608 | 35,400 |
| 2017/05/31 | 1,562 | 1,636 | 1,562 | 1,630 | 60,800 |
| 2017/05/30 | 1,556 | 1,567 | 1,541 | 1,563 | 26,200 |
| 2017/05/29 | 1,566 | 1,581 | 1,560 | 1,571 | 38,500 |
| 2017/05/26 | 1,572 | 1,580 | 1,564 | 1,571 | 44,500 |
| 2017/05/25 | 1,569 | 1,581 | 1,562 | 1,574 | 42,100 |
| 2017/05/24 | 1,577 | 1,582 | 1,564 | 1,569 | 14,400 |
| 2017/05/23 | 1,560 | 1,589 | 1,560 | 1,570 | 21,500 |
| 2017/05/22 | 1,570 | 1,582 | 1,559 | 1,568 | 8,200 |
| 2017/05/19 | 1,580 | 1,584 | 1,563 | 1,567 | 18,800 |
| 2017/05/18 | 1,586 | 1,595 | 1,577 | 1,584 | 19,300 |
| 2017/05/17 | 1,608 | 1,623 | 1,587 | 1,598 | 17,100 |
| 2017/05/16 | 1,654 | 1,656 | 1,617 | 1,622 | 22,700 |
| 2017/05/15 | 1,674 | 1,674 | 1,638 | 1,646 | 28,100 |
| 2017/05/12 | 1,650 | 1,674 | 1,642 | 1,668 | 45,500 |
| 2017/05/11 | 1,619 | 1,657 | 1,619 | 1,650 | 43,800 |
| 2017/05/10 | 1,605 | 1,620 | 1,605 | 1,618 | 11,600 |
| 2017/05/09 | 1,597 | 1,615 | 1,597 | 1,611 | 18,000 |
| 2017/05/08 | 1,602 | 1,616 | 1,598 | 1,611 | 35,400 |
| 2017/05/02 | 1,599 | 1,599 | 1,581 | 1,596 | 11,300 |
| 2017/05/01 | 1,570 | 1,587 | 1,569 | 1,579 | 13,300 |
| 2017/04/28 | 1,580 | 1,596 | 1,561 | 1,568 | 36,200 |
| 2017/04/27 | 1,617 | 1,617 | 1,591 | 1,592 | 29,800 |
| 2017/04/26 | 1,616 | 1,624 | 1,582 | 1,604 | 24,800 |
| 2017/04/25 | 1,605 | 1,619 | 1,605 | 1,605 | 17,900 |
| 2017/04/24 | 1,611 | 1,611 | 1,590 | 1,600 | 20,700 |
| 2017/04/21 | 1,572 | 1,632 | 1,560 | 1,611 | 36,500 |
| 2017/04/20 | 1,550 | 1,577 | 1,538 | 1,571 | 16,400 |
| 2017/04/19 | 1,531 | 1,569 | 1,531 | 1,548 | 27,800 |
| 2017/04/18 | 1,500 | 1,562 | 1,469 | 1,550 | 32,200 |
| 2017/04/17 | 1,499 | 1,500 | 1,475 | 1,484 | 19,300 |
| 2017/04/14 | 1,461 | 1,470 | 1,458 | 1,464 | 23,500 |
| 2017/04/13 | 1,460 | 1,473 | 1,458 | 1,465 | 18,200 |
| 2017/04/12 | 1,480 | 1,483 | 1,462 | 1,463 | 9,400 |
| 2017/04/11 | 1,483 | 1,511 | 1,483 | 1,486 | 18,400 |
| 2017/04/10 | 1,460 | 1,506 | 1,460 | 1,498 | 30,800 |
| 2017/04/07 | 1,478 | 1,490 | 1,450 | 1,457 | 39,800 |
| 2017/04/06 | 1,514 | 1,537 | 1,441 | 1,467 | 35,600 |
| 2017/04/05 | 1,526 | 1,555 | 1,516 | 1,516 | 17,900 |
| 2017/04/04 | 1,541 | 1,567 | 1,525 | 1,530 | 25,400 |
| 2017/04/03 | 1,556 | 1,575 | 1,547 | 1,563 | 13,400 |
| 2017/03/31 | 1,561 | 1,569 | 1,543 | 1,545 | 29,900 |
| 2017/03/30 | 1,565 | 1,575 | 1,560 | 1,561 | 17,700 |
| 2017/03/29 | 1,581 | 1,598 | 1,564 | 1,566 | 30,200 |
| 2017/03/28 | 1,579 | 1,611 | 1,579 | 1,611 | 59,000 |
| 2017/03/27 | 1,592 | 1,598 | 1,569 | 1,569 | 26,200 |
| 2017/03/24 | 1,600 | 1,600 | 1,586 | 1,598 | 19,100 |
| 2017/03/23 | 1,586 | 1,599 | 1,584 | 1,587 | 14,800 |
| 2017/03/22 | 1,610 | 1,615 | 1,594 | 1,595 | 25,400 |
| 2017/03/21 | 1,620 | 1,630 | 1,609 | 1,617 | 25,000 |
| 2017/03/17 | 1,654 | 1,654 | 1,587 | 1,610 | 341,800 |
| 2017/03/16 | 1,665 | 1,675 | 1,645 | 1,654 | 39,400 |
| 2017/03/15 | 1,689 | 1,710 | 1,665 | 1,665 | 53,000 |
| 2017/03/14 | 1,644 | 1,693 | 1,641 | 1,687 | 42,500 |
| 2017/03/13 | 1,647 | 1,673 | 1,629 | 1,647 | 40,400 |
| 2017/03/10 | 1,634 | 1,658 | 1,616 | 1,657 | 84,100 |
| 2017/03/09 | 1,614 | 1,649 | 1,614 | 1,634 | 47,600 |
| 2017/03/08 | 1,587 | 1,616 | 1,578 | 1,612 | 39,700 |
| 2017/03/07 | 1,601 | 1,606 | 1,580 | 1,587 | 32,800 |
| 2017/03/06 | 1,596 | 1,633 | 1,591 | 1,603 | 31,000 |
| 2017/03/03 | 1,625 | 1,643 | 1,599 | 1,604 | 59,400 |
| 2017/03/02 | 1,580 | 1,654 | 1,580 | 1,647 | 97,600 |
| 2017/03/01 | 1,545 | 1,568 | 1,545 | 1,564 | 26,100 |
| 2017/02/28 | 1,540 | 1,576 | 1,533 | 1,538 | 45,800 |
| 2017/02/27 | 1,529 | 1,562 | 1,529 | 1,547 | 49,000 |
| 2017/02/24 | 1,584 | 1,587 | 1,535 | 1,547 | 82,200 |
| 2017/02/23 | 1,533 | 1,546 | 1,529 | 1,544 | 56,400 |
| 2017/02/22 | 1,530 | 1,536 | 1,522 | 1,533 | 50,100 |
| 2017/02/21 | 1,525 | 1,536 | 1,515 | 1,527 | 46,400 |
| 2017/02/20 | 1,535 | 1,538 | 1,527 | 1,534 | 30,100 |
| 2017/02/17 | 1,538 | 1,549 | 1,535 | 1,538 | 86,600 |
| 2017/02/16 | 1,536 | 1,549 | 1,534 | 1,539 | 41,500 |
| 2017/02/15 | 1,540 | 1,550 | 1,532 | 1,548 | 33,900 |
| 2017/02/14 | 1,536 | 1,539 | 1,518 | 1,526 | 30,700 |
| 2017/02/13 | 1,531 | 1,539 | 1,515 | 1,529 | 44,000 |
| 2017/02/10 | 1,503 | 1,531 | 1,503 | 1,527 | 42,500 |
| 2017/02/09 | 1,510 | 1,526 | 1,502 | 1,503 | 20,600 |
| 2017/02/08 | 1,515 | 1,524 | 1,511 | 1,520 | 11,700 |
| 2017/02/07 | 1,515 | 1,528 | 1,510 | 1,510 | 14,200 |
| 2017/02/06 | 1,534 | 1,535 | 1,511 | 1,515 | 16,100 |
| 2017/02/03 | 1,495 | 1,526 | 1,495 | 1,516 | 15,600 |
| 2017/02/02 | 1,504 | 1,526 | 1,500 | 1,508 | 19,500 |
| 2017/02/01 | 1,500 | 1,509 | 1,487 | 1,504 | 27,200 |
| 2017/01/31 | 1,512 | 1,517 | 1,469 | 1,472 | 38,500 |
| 2017/01/30 | 1,515 | 1,535 | 1,511 | 1,521 | 18,500 |
| 2017/01/27 | 1,531 | 1,539 | 1,520 | 1,524 | 15,200 |
| 2017/01/26 | 1,539 | 1,540 | 1,454 | 1,524 | 53,300 |
| 2017/01/25 | 1,512 | 1,532 | 1,511 | 1,526 | 24,300 |
| 2017/01/24 | 1,509 | 1,531 | 1,509 | 1,511 | 15,100 |
| 2017/01/23 | 1,513 | 1,525 | 1,509 | 1,509 | 17,200 |
| 2017/01/20 | 1,509 | 1,558 | 1,505 | 1,543 | 38,700 |
| 2017/01/19 | 1,520 | 1,526 | 1,505 | 1,509 | 21,800 |
| 2017/01/18 | 1,520 | 1,530 | 1,501 | 1,504 | 23,400 |
| 2017/01/17 | 1,510 | 1,525 | 1,507 | 1,520 | 16,100 |
| 2017/01/16 | 1,543 | 1,544 | 1,510 | 1,515 | 42,600 |
| 2017/01/13 | 1,539 | 1,549 | 1,526 | 1,547 | 29,300 |
| 2017/01/12 | 1,545 | 1,545 | 1,522 | 1,539 | 15,400 |
| 2017/01/11 | 1,557 | 1,557 | 1,541 | 1,546 | 27,400 |
| 2017/01/10 | 1,534 | 1,563 | 1,531 | 1,557 | 28,600 |
| 2017/01/06 | 1,540 | 1,559 | 1,529 | 1,549 | 56,600 |
| 2017/01/05 | 1,550 | 1,563 | 1,527 | 1,556 | 44,300 |
| 2017/01/04 | 1,507 | 1,550 | 1,504 | 1,549 | 65,000 |