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 |
---|---|---|---|---|---|
2021/12/30 | 1,085 | 1,088 | 1,068 | 1,068 | 53,100 |
2021/12/29 | 1,060 | 1,087 | 1,060 | 1,086 | 55,600 |
2021/12/28 | 1,065 | 1,076 | 1,057 | 1,067 | 100,800 |
2021/12/27 | 1,060 | 1,082 | 1,055 | 1,072 | 130,400 |
2021/12/24 | 1,045 | 1,068 | 1,045 | 1,065 | 75,100 |
2021/12/23 | 1,039 | 1,060 | 1,038 | 1,057 | 77,300 |
2021/12/22 | 1,034 | 1,055 | 1,034 | 1,038 | 72,800 |
2021/12/21 | 1,025 | 1,049 | 1,009 | 1,034 | 106,200 |
2021/12/20 | 1,044 | 1,054 | 1,016 | 1,034 | 117,600 |
2021/12/17 | 1,080 | 1,082 | 1,036 | 1,052 | 142,300 |
2021/12/16 | 1,105 | 1,115 | 1,062 | 1,070 | 231,200 |
2021/12/15 | 1,247 | 1,247 | 1,090 | 1,104 | 702,900 |
2021/12/14 | 1,465 | 1,465 | 1,357 | 1,389 | 226,600 |
2021/12/13 | 1,571 | 1,571 | 1,459 | 1,471 | 158,800 |
2021/12/10 | 1,580 | 1,595 | 1,501 | 1,545 | 192,700 |
2021/12/09 | 1,545 | 1,597 | 1,515 | 1,580 | 262,700 |
2021/12/08 | 1,340 | 1,679 | 1,320 | 1,515 | 1,064,700 |
2021/12/07 | 1,800 | 1,839 | 1,384 | 1,384 | 127,100 |
2021/12/06 | 1,825 | 1,825 | 1,780 | 1,784 | 69,300 |
2021/12/03 | 1,817 | 1,845 | 1,802 | 1,829 | 55,200 |
2021/12/02 | 1,809 | 1,828 | 1,800 | 1,800 | 71,200 |
2021/12/01 | 1,830 | 1,835 | 1,802 | 1,805 | 76,300 |
2021/11/30 | 1,851 | 1,856 | 1,834 | 1,834 | 111,800 |
2021/11/29 | 1,854 | 1,872 | 1,829 | 1,846 | 135,100 |
2021/11/26 | 1,850 | 1,875 | 1,825 | 1,862 | 185,800 |
2021/11/25 | 1,800 | 1,850 | 1,750 | 1,830 | 428,700 |
2021/11/24 | 1,904 | 1,904 | 1,904 | 1,904 | 125,000 |
2021/11/22 | 1,565 | 1,565 | 1,500 | 1,504 | 69,600 |
2021/11/19 | 1,583 | 1,585 | 1,535 | 1,561 | 144,300 |
2021/11/18 | 1,535 | 1,695 | 1,531 | 1,550 | 634,700 |
2021/11/17 | 1,450 | 1,451 | 1,420 | 1,437 | 69,600 |
2021/11/16 | 1,435 | 1,468 | 1,433 | 1,437 | 69,900 |
2021/11/15 | 1,472 | 1,472 | 1,425 | 1,445 | 83,600 |
2021/11/12 | 1,490 | 1,490 | 1,461 | 1,467 | 78,600 |
2021/11/11 | 1,437 | 1,520 | 1,429 | 1,474 | 208,800 |
2021/11/10 | 1,535 | 1,598 | 1,403 | 1,433 | 459,600 |
2021/11/09 | 1,535 | 1,535 | 1,439 | 1,535 | 1,032,700 |
2021/11/08 | 1,218 | 1,247 | 1,198 | 1,235 | 134,000 |
2021/11/05 | 1,220 | 1,240 | 1,214 | 1,218 | 195,300 |
2021/11/04 | 1,273 | 1,274 | 1,214 | 1,220 | 345,100 |
2021/11/02 | 1,280 | 1,290 | 1,246 | 1,279 | 745,800 |
2021/11/01 | 1,448 | 1,448 | 1,448 | 1,448 | 20,600 |
2021/10/29 | 1,835 | 1,958 | 1,623 | 1,848 | 746,100 |
2021/10/28 | 1,833 | 1,840 | 1,819 | 1,819 | 145,100 |
2021/10/27 | 1,825 | 1,836 | 1,806 | 1,829 | 150,700 |
2021/10/26 | 1,945 | 1,945 | 1,800 | 1,830 | 284,700 |
2021/10/25 | 1,990 | 1,994 | 1,943 | 1,950 | 92,900 |
2021/10/22 | 1,987 | 2,008 | 1,986 | 1,989 | 115,000 |
2021/10/21 | 1,995 | 2,014 | 1,980 | 1,986 | 88,400 |
2021/10/20 | 1,976 | 2,006 | 1,974 | 1,983 | 91,700 |
2021/10/19 | 1,999 | 2,007 | 1,959 | 1,987 | 130,200 |
2021/10/18 | 1,992 | 2,010 | 1,988 | 1,997 | 127,600 |
2021/10/15 | 1,990 | 1,998 | 1,973 | 1,991 | 99,900 |
2021/10/14 | 2,010 | 2,020 | 1,964 | 1,995 | 136,400 |
2021/10/13 | 1,950 | 2,074 | 1,950 | 1,991 | 343,800 |
2021/10/12 | 1,948 | 1,961 | 1,913 | 1,915 | 109,900 |
2021/10/11 | 1,908 | 1,945 | 1,907 | 1,926 | 70,600 |
2021/10/08 | 1,948 | 1,948 | 1,906 | 1,907 | 73,200 |
2021/10/07 | 1,954 | 1,954 | 1,921 | 1,921 | 69,100 |
2021/10/06 | 1,944 | 1,969 | 1,935 | 1,941 | 94,700 |
2021/10/05 | 1,950 | 1,963 | 1,940 | 1,945 | 105,700 |
2021/10/04 | 1,977 | 1,982 | 1,964 | 1,968 | 95,600 |
2021/10/01 | 1,981 | 1,986 | 1,950 | 1,977 | 118,700 |
2021/09/30 | 1,991 | 1,996 | 1,988 | 1,989 | 85,300 |
2021/09/29 | 1,994 | 2,020 | 1,990 | 1,991 | 115,600 |
2021/09/28 | 2,000 | 2,009 | 1,996 | 1,996 | 138,000 |
2021/09/27 | 2,007 | 2,025 | 1,991 | 1,998 | 132,200 |
2021/09/24 | 1,999 | 2,020 | 1,985 | 2,007 | 126,600 |
2021/09/22 | 1,984 | 1,997 | 1,965 | 1,975 | 73,200 |
2021/09/21 | 1,965 | 2,027 | 1,961 | 1,985 | 130,900 |
2021/09/17 | 1,922 | 2,015 | 1,921 | 2,015 | 139,800 |
2021/09/16 | 1,905 | 1,974 | 1,897 | 1,959 | 119,300 |
2021/09/15 | 1,916 | 1,955 | 1,901 | 1,901 | 186,900 |
2021/09/14 | 1,985 | 2,001 | 1,875 | 1,916 | 498,000 |
2021/09/13 | 2,145 | 2,145 | 1,986 | 1,993 | 365,800 |
2021/09/10 | 2,180 | 2,190 | 2,147 | 2,160 | 374,800 |
2021/09/09 | 2,186 | 2,194 | 2,176 | 2,180 | 331,600 |
2021/09/08 | 2,200 | 2,213 | 2,186 | 2,203 | 1,502,400 |
2021/09/07 | 2,134 | 2,134 | 2,134 | 2,134 | 80,900 |
2021/09/06 | 1,734 | 1,734 | 1,734 | 1,734 | 65,700 |
2021/09/02 | 1,351 | 1,381 | 1,326 | 1,374 | 110,400 |
2021/09/01 | 1,525 | 1,525 | 1,370 | 1,381 | 292,200 |
2021/08/31 | 1,620 | 1,620 | 1,482 | 1,538 | 793,500 |
2021/08/30 | 1,319 | 1,320 | 1,307 | 1,320 | 14,400 |
2021/08/27 | 1,320 | 1,320 | 1,309 | 1,318 | 19,100 |
2021/08/26 | 1,300 | 1,316 | 1,297 | 1,314 | 40,500 |
2021/08/25 | 1,302 | 1,320 | 1,296 | 1,315 | 14,100 |
2021/08/24 | 1,315 | 1,319 | 1,300 | 1,309 | 26,700 |
2021/08/23 | 1,282 | 1,313 | 1,282 | 1,307 | 39,200 |
2021/08/20 | 1,270 | 1,287 | 1,269 | 1,279 | 19,400 |
2021/08/19 | 1,282 | 1,282 | 1,260 | 1,270 | 28,700 |
2021/08/18 | 1,256 | 1,294 | 1,256 | 1,286 | 24,000 |
2021/08/17 | 1,287 | 1,289 | 1,264 | 1,264 | 32,100 |
2021/08/16 | 1,298 | 1,305 | 1,288 | 1,293 | 79,800 |
2021/08/13 | 1,282 | 1,322 | 1,282 | 1,319 | 65,800 |
2021/08/12 | 1,271 | 1,285 | 1,252 | 1,277 | 39,900 |
2021/08/11 | 1,280 | 1,283 | 1,268 | 1,275 | 39,100 |
2021/08/10 | 1,250 | 1,285 | 1,244 | 1,281 | 63,000 |
2021/08/06 | 1,255 | 1,264 | 1,239 | 1,242 | 53,900 |
2021/08/05 | 1,251 | 1,256 | 1,223 | 1,250 | 52,500 |
2021/08/04 | 1,231 | 1,271 | 1,231 | 1,256 | 60,000 |
2021/08/03 | 1,232 | 1,266 | 1,218 | 1,250 | 90,400 |
2021/08/02 | 1,171 | 1,264 | 1,166 | 1,262 | 135,300 |
2021/07/30 | 1,140 | 1,189 | 1,140 | 1,178 | 83,800 |
2021/07/29 | 1,195 | 1,195 | 1,140 | 1,161 | 102,000 |
2021/07/28 | 1,155 | 1,199 | 1,155 | 1,196 | 143,000 |
2021/07/27 | 1,089 | 1,185 | 1,082 | 1,184 | 179,000 |
2021/07/26 | 1,022 | 1,088 | 1,020 | 1,088 | 103,400 |
2021/07/21 | 996 | 1,009 | 996 | 1,009 | 11,200 |
2021/07/20 | 996 | 1,002 | 991 | 996 | 17,000 |
2021/07/19 | 995 | 1,000 | 992 | 996 | 14,400 |
2021/07/16 | 996 | 1,002 | 996 | 996 | 10,300 |
2021/07/15 | 1,011 | 1,015 | 996 | 999 | 44,700 |
2021/07/14 | 998 | 1,008 | 995 | 1,007 | 20,200 |
2021/07/13 | 992 | 1,002 | 992 | 1,000 | 23,900 |
2021/07/12 | 984 | 997 | 984 | 992 | 33,900 |
2021/07/09 | 966 | 979 | 966 | 974 | 34,400 |
2021/07/08 | 983 | 989 | 977 | 977 | 23,900 |
2021/07/07 | 986 | 990 | 984 | 985 | 21,800 |
2021/07/06 | 990 | 992 | 987 | 990 | 10,000 |
2021/07/05 | 996 | 998 | 991 | 991 | 7,200 |
2021/07/02 | 990 | 1,000 | 990 | 998 | 22,000 |
2021/07/01 | 984 | 994 | 984 | 994 | 14,500 |
2021/06/30 | 991 | 997 | 981 | 981 | 21,700 |
2021/06/29 | 1,002 | 1,002 | 990 | 991 | 45,500 |
2021/06/28 | 1,002 | 1,002 | 996 | 1,001 | 15,800 |
2021/06/25 | 1,003 | 1,005 | 996 | 1,002 | 19,300 |
2021/06/24 | 993 | 1,003 | 989 | 999 | 15,200 |
2021/06/23 | 982 | 998 | 982 | 996 | 14,000 |
2021/06/22 | 984 | 987 | 977 | 987 | 25,900 |
2021/06/21 | 980 | 981 | 967 | 969 | 52,700 |
2021/06/18 | 1,009 | 1,009 | 981 | 981 | 51,800 |
2021/06/17 | 1,003 | 1,006 | 1,001 | 1,005 | 13,700 |
2021/06/16 | 1,014 | 1,016 | 1,003 | 1,003 | 17,400 |
2021/06/15 | 1,014 | 1,015 | 1,003 | 1,014 | 40,600 |
2021/06/14 | 1,011 | 1,012 | 1,006 | 1,012 | 18,300 |
2021/06/11 | 1,015 | 1,015 | 1,005 | 1,006 | 23,300 |
2021/06/10 | 1,002 | 1,012 | 1,002 | 1,006 | 44,300 |
2021/06/09 | 1,000 | 1,011 | 1,000 | 1,001 | 34,100 |
2021/06/08 | 989 | 1,002 | 989 | 1,000 | 21,100 |
2021/06/07 | 989 | 993 | 988 | 988 | 26,500 |
2021/06/04 | 995 | 1,001 | 990 | 996 | 22,800 |
2021/06/03 | 997 | 1,005 | 993 | 995 | 36,000 |
2021/06/02 | 982 | 997 | 973 | 997 | 39,700 |
2021/06/01 | 982 | 983 | 973 | 978 | 25,000 |
2021/05/31 | 1,002 | 1,002 | 980 | 980 | 31,900 |
2021/05/28 | 988 | 1,010 | 981 | 1,001 | 50,900 |
2021/05/27 | 960 | 991 | 957 | 982 | 311,100 |
2021/05/26 | 975 | 978 | 960 | 963 | 86,300 |
2021/05/25 | 975 | 985 | 972 | 977 | 69,200 |
2021/05/24 | 988 | 988 | 972 | 977 | 72,900 |
2021/05/21 | 993 | 997 | 990 | 991 | 33,700 |
2021/05/20 | 999 | 1,000 | 991 | 991 | 32,900 |
2021/05/19 | 996 | 1,002 | 993 | 996 | 37,000 |
2021/05/18 | 1,004 | 1,011 | 998 | 1,002 | 26,000 |
2021/05/17 | 1,020 | 1,020 | 1,002 | 1,003 | 39,300 |
2021/05/14 | 1,010 | 1,028 | 1,008 | 1,015 | 45,800 |
2021/05/13 | 996 | 1,018 | 992 | 996 | 52,100 |
2021/05/12 | 1,014 | 1,014 | 995 | 997 | 71,500 |
2021/05/11 | 1,043 | 1,045 | 1,022 | 1,022 | 48,100 |
2021/05/10 | 1,045 | 1,046 | 1,037 | 1,037 | 29,900 |
2021/05/07 | 1,041 | 1,054 | 1,041 | 1,043 | 32,100 |
2021/05/06 | 1,041 | 1,054 | 1,038 | 1,038 | 28,400 |
2021/04/30 | 1,065 | 1,067 | 1,033 | 1,033 | 68,700 |
2021/04/28 | 1,104 | 1,120 | 1,072 | 1,075 | 58,000 |
2021/04/27 | 1,113 | 1,116 | 1,104 | 1,104 | 23,900 |
2021/04/26 | 1,131 | 1,131 | 1,112 | 1,113 | 31,800 |
2021/04/23 | 1,140 | 1,149 | 1,135 | 1,135 | 12,500 |
2021/04/22 | 1,148 | 1,158 | 1,142 | 1,147 | 20,300 |
2021/04/21 | 1,141 | 1,146 | 1,123 | 1,142 | 34,400 |
2021/04/20 | 1,170 | 1,170 | 1,151 | 1,151 | 26,800 |
2021/04/19 | 1,162 | 1,166 | 1,154 | 1,157 | 13,500 |
2021/04/16 | 1,167 | 1,171 | 1,152 | 1,162 | 23,000 |
2021/04/15 | 1,158 | 1,172 | 1,154 | 1,166 | 38,100 |
2021/04/14 | 1,131 | 1,156 | 1,126 | 1,156 | 44,400 |
2021/04/13 | 1,116 | 1,134 | 1,112 | 1,128 | 21,000 |
2021/04/12 | 1,108 | 1,121 | 1,106 | 1,116 | 32,200 |
2021/04/09 | 1,108 | 1,120 | 1,100 | 1,102 | 25,500 |
2021/04/08 | 1,126 | 1,126 | 1,102 | 1,107 | 33,200 |
2021/04/07 | 1,121 | 1,135 | 1,117 | 1,135 | 20,700 |
2021/04/06 | 1,138 | 1,148 | 1,121 | 1,122 | 23,100 |
2021/04/05 | 1,143 | 1,155 | 1,130 | 1,134 | 24,800 |
2021/04/02 | 1,141 | 1,146 | 1,132 | 1,138 | 20,700 |
2021/04/01 | 1,136 | 1,148 | 1,125 | 1,147 | 34,500 |
2021/03/31 | 1,156 | 1,156 | 1,120 | 1,123 | 70,600 |
2021/03/30 | 1,176 | 1,178 | 1,152 | 1,165 | 88,000 |
2021/03/29 | 1,196 | 1,196 | 1,170 | 1,189 | 151,900 |
2021/03/26 | 1,175 | 1,195 | 1,165 | 1,192 | 100,000 |
2021/03/25 | 1,166 | 1,174 | 1,160 | 1,171 | 47,000 |
2021/03/24 | 1,180 | 1,181 | 1,147 | 1,155 | 71,900 |
2021/03/23 | 1,164 | 1,182 | 1,156 | 1,171 | 51,600 |
2021/03/22 | 1,168 | 1,168 | 1,147 | 1,156 | 63,300 |
2021/03/19 | 1,164 | 1,178 | 1,155 | 1,172 | 69,700 |
2021/03/18 | 1,175 | 1,185 | 1,158 | 1,174 | 59,600 |
2021/03/17 | 1,170 | 1,170 | 1,150 | 1,170 | 36,500 |
2021/03/16 | 1,149 | 1,170 | 1,141 | 1,170 | 47,400 |
2021/03/15 | 1,154 | 1,154 | 1,141 | 1,153 | 42,100 |
2021/03/12 | 1,153 | 1,153 | 1,135 | 1,145 | 53,800 |
2021/03/11 | 1,147 | 1,160 | 1,140 | 1,155 | 30,200 |
2021/03/10 | 1,163 | 1,163 | 1,135 | 1,151 | 46,900 |
2021/03/09 | 1,139 | 1,167 | 1,131 | 1,163 | 41,200 |
2021/03/08 | 1,145 | 1,145 | 1,121 | 1,128 | 35,800 |
2021/03/05 | 1,109 | 1,136 | 1,105 | 1,136 | 52,300 |
2021/03/04 | 1,097 | 1,122 | 1,097 | 1,122 | 30,000 |
2021/03/03 | 1,104 | 1,109 | 1,096 | 1,109 | 23,300 |
2021/03/02 | 1,120 | 1,120 | 1,094 | 1,106 | 52,300 |
2021/03/01 | 1,082 | 1,118 | 1,080 | 1,112 | 50,700 |
2021/02/26 | 1,110 | 1,110 | 1,066 | 1,066 | 77,400 |
2021/02/25 | 1,148 | 1,148 | 1,110 | 1,110 | 47,100 |
2021/02/24 | 1,144 | 1,144 | 1,130 | 1,132 | 31,400 |
2021/02/22 | 1,154 | 1,154 | 1,142 | 1,145 | 11,200 |
2021/02/19 | 1,160 | 1,160 | 1,145 | 1,145 | 27,500 |
2021/02/18 | 1,190 | 1,190 | 1,155 | 1,160 | 44,300 |
2021/02/17 | 1,185 | 1,193 | 1,181 | 1,190 | 40,900 |
2021/02/16 | 1,174 | 1,195 | 1,161 | 1,191 | 57,900 |
2021/02/15 | 1,168 | 1,171 | 1,158 | 1,170 | 28,900 |
2021/02/12 | 1,173 | 1,173 | 1,158 | 1,169 | 42,800 |
2021/02/10 | 1,169 | 1,175 | 1,162 | 1,164 | 34,800 |
2021/02/09 | 1,187 | 1,187 | 1,162 | 1,169 | 43,900 |
2021/02/08 | 1,184 | 1,188 | 1,176 | 1,184 | 31,000 |
2021/02/05 | 1,187 | 1,187 | 1,173 | 1,173 | 34,300 |
2021/02/04 | 1,163 | 1,187 | 1,158 | 1,184 | 49,200 |
2021/02/03 | 1,159 | 1,168 | 1,153 | 1,165 | 34,600 |
2021/02/02 | 1,135 | 1,156 | 1,130 | 1,154 | 38,700 |
2021/02/01 | 1,127 | 1,136 | 1,124 | 1,130 | 29,500 |
2021/01/29 | 1,165 | 1,166 | 1,127 | 1,129 | 84,500 |
2021/01/28 | 1,137 | 1,162 | 1,132 | 1,146 | 142,200 |
2021/01/27 | 1,137 | 1,151 | 1,131 | 1,148 | 53,900 |
2021/01/26 | 1,131 | 1,145 | 1,117 | 1,145 | 45,400 |
2021/01/25 | 1,148 | 1,148 | 1,124 | 1,132 | 31,300 |
2021/01/22 | 1,140 | 1,144 | 1,123 | 1,130 | 64,200 |
2021/01/21 | 1,151 | 1,158 | 1,144 | 1,147 | 54,300 |
2021/01/20 | 1,182 | 1,182 | 1,149 | 1,151 | 57,500 |
2021/01/19 | 1,183 | 1,190 | 1,173 | 1,187 | 36,900 |
2021/01/18 | 1,188 | 1,189 | 1,176 | 1,182 | 38,400 |
2021/01/15 | 1,215 | 1,216 | 1,189 | 1,193 | 64,800 |
2021/01/14 | 1,212 | 1,218 | 1,204 | 1,218 | 85,400 |
2021/01/13 | 1,207 | 1,212 | 1,192 | 1,211 | 68,100 |
2021/01/12 | 1,213 | 1,216 | 1,198 | 1,203 | 52,800 |
2021/01/08 | 1,209 | 1,214 | 1,193 | 1,213 | 57,500 |
2021/01/07 | 1,193 | 1,212 | 1,193 | 1,205 | 44,500 |
2021/01/06 | 1,185 | 1,196 | 1,185 | 1,193 | 27,000 |
2021/01/05 | 1,200 | 1,201 | 1,179 | 1,193 | 35,800 |
2021/01/04 | 1,205 | 1,205 | 1,179 | 1,196 | 43,400 |