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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,282 | 1,293 | 1,278 | 1,282 | 8,200 |
| 2022/12/29 | 1,253 | 1,286 | 1,253 | 1,282 | 15,800 |
| 2022/12/28 | 1,281 | 1,285 | 1,263 | 1,274 | 12,800 |
| 2022/12/27 | 1,244 | 1,282 | 1,244 | 1,282 | 32,300 |
| 2022/12/26 | 1,235 | 1,244 | 1,224 | 1,244 | 18,000 |
| 2022/12/23 | 1,237 | 1,253 | 1,233 | 1,235 | 19,900 |
| 2022/12/22 | 1,250 | 1,257 | 1,237 | 1,257 | 18,200 |
| 2022/12/21 | 1,233 | 1,243 | 1,220 | 1,220 | 30,300 |
| 2022/12/20 | 1,272 | 1,272 | 1,226 | 1,233 | 27,000 |
| 2022/12/19 | 1,287 | 1,287 | 1,249 | 1,255 | 46,900 |
| 2022/12/16 | 1,315 | 1,333 | 1,301 | 1,306 | 35,700 |
| 2022/12/15 | 1,359 | 1,359 | 1,318 | 1,327 | 19,900 |
| 2022/12/14 | 1,332 | 1,332 | 1,311 | 1,329 | 16,400 |
| 2022/12/13 | 1,320 | 1,340 | 1,303 | 1,334 | 14,700 |
| 2022/12/12 | 1,334 | 1,334 | 1,299 | 1,304 | 38,300 |
| 2022/12/09 | 1,304 | 1,341 | 1,302 | 1,334 | 19,900 |
| 2022/12/08 | 1,280 | 1,304 | 1,278 | 1,294 | 17,300 |
| 2022/12/07 | 1,287 | 1,295 | 1,282 | 1,286 | 9,200 |
| 2022/12/06 | 1,301 | 1,301 | 1,281 | 1,281 | 19,100 |
| 2022/12/05 | 1,334 | 1,334 | 1,306 | 1,306 | 11,200 |
| 2022/12/02 | 1,398 | 1,398 | 1,301 | 1,304 | 40,200 |
| 2022/12/01 | 1,392 | 1,396 | 1,365 | 1,368 | 16,800 |
| 2022/11/30 | 1,386 | 1,407 | 1,386 | 1,389 | 16,100 |
| 2022/11/29 | 1,410 | 1,410 | 1,390 | 1,408 | 11,700 |
| 2022/11/28 | 1,424 | 1,425 | 1,407 | 1,420 | 13,400 |
| 2022/11/25 | 1,424 | 1,424 | 1,394 | 1,418 | 9,800 |
| 2022/11/24 | 1,402 | 1,429 | 1,402 | 1,429 | 34,700 |
| 2022/11/22 | 1,376 | 1,408 | 1,372 | 1,405 | 27,400 |
| 2022/11/21 | 1,378 | 1,381 | 1,362 | 1,376 | 8,900 |
| 2022/11/18 | 1,398 | 1,400 | 1,374 | 1,378 | 13,400 |
| 2022/11/17 | 1,372 | 1,377 | 1,366 | 1,377 | 8,600 |
| 2022/11/16 | 1,359 | 1,383 | 1,359 | 1,372 | 13,500 |
| 2022/11/15 | 1,450 | 1,450 | 1,363 | 1,372 | 17,400 |
| 2022/11/14 | 1,400 | 1,410 | 1,384 | 1,384 | 11,900 |
| 2022/11/11 | 1,334 | 1,392 | 1,331 | 1,392 | 36,900 |
| 2022/11/10 | 1,339 | 1,345 | 1,332 | 1,332 | 20,300 |
| 2022/11/09 | 1,337 | 1,347 | 1,334 | 1,339 | 9,100 |
| 2022/11/08 | 1,317 | 1,355 | 1,317 | 1,345 | 19,000 |
| 2022/11/07 | 1,306 | 1,320 | 1,304 | 1,317 | 18,400 |
| 2022/11/04 | 1,367 | 1,367 | 1,309 | 1,314 | 35,000 |
| 2022/11/02 | 1,377 | 1,420 | 1,377 | 1,394 | 24,500 |
| 2022/11/01 | 1,397 | 1,409 | 1,364 | 1,377 | 20,900 |
| 2022/10/31 | 1,434 | 1,460 | 1,386 | 1,397 | 25,900 |
| 2022/10/28 | 1,415 | 1,493 | 1,415 | 1,464 | 157,400 |
| 2022/10/27 | 1,452 | 1,455 | 1,436 | 1,440 | 22,400 |
| 2022/10/26 | 1,433 | 1,462 | 1,415 | 1,439 | 30,100 |
| 2022/10/25 | 1,373 | 1,437 | 1,367 | 1,433 | 38,800 |
| 2022/10/24 | 1,403 | 1,407 | 1,376 | 1,376 | 23,900 |
| 2022/10/21 | 1,399 | 1,428 | 1,343 | 1,391 | 36,900 |
| 2022/10/20 | 1,393 | 1,427 | 1,390 | 1,415 | 37,300 |
| 2022/10/19 | 1,379 | 1,393 | 1,317 | 1,393 | 45,900 |
| 2022/10/18 | 1,357 | 1,379 | 1,346 | 1,379 | 40,600 |
| 2022/10/17 | 1,348 | 1,376 | 1,327 | 1,359 | 57,300 |
| 2022/10/14 | 1,330 | 1,364 | 1,316 | 1,344 | 66,400 |
| 2022/10/13 | 1,290 | 1,322 | 1,282 | 1,320 | 55,500 |
| 2022/10/12 | 1,270 | 1,317 | 1,261 | 1,315 | 99,300 |
| 2022/10/11 | 1,174 | 1,299 | 1,174 | 1,272 | 205,500 |
| 2022/10/07 | 1,146 | 1,156 | 1,140 | 1,156 | 22,900 |
| 2022/10/06 | 1,125 | 1,157 | 1,125 | 1,155 | 32,600 |
| 2022/10/05 | 1,153 | 1,153 | 1,128 | 1,134 | 26,800 |
| 2022/10/04 | 1,113 | 1,151 | 1,113 | 1,147 | 39,100 |
| 2022/10/03 | 1,113 | 1,113 | 1,091 | 1,098 | 26,200 |
| 2022/09/30 | 1,132 | 1,149 | 1,114 | 1,117 | 24,100 |
| 2022/09/29 | 1,128 | 1,144 | 1,124 | 1,144 | 23,700 |
| 2022/09/28 | 1,180 | 1,180 | 1,123 | 1,142 | 41,400 |
| 2022/09/27 | 1,143 | 1,150 | 1,122 | 1,123 | 28,400 |
| 2022/09/26 | 1,131 | 1,149 | 1,131 | 1,134 | 33,000 |
| 2022/09/22 | 1,128 | 1,149 | 1,123 | 1,142 | 20,900 |
| 2022/09/21 | 1,135 | 1,144 | 1,128 | 1,133 | 20,100 |
| 2022/09/20 | 1,151 | 1,151 | 1,135 | 1,140 | 17,100 |
| 2022/09/16 | 1,149 | 1,155 | 1,136 | 1,136 | 38,700 |
| 2022/09/15 | 1,187 | 1,187 | 1,152 | 1,157 | 28,700 |
| 2022/09/14 | 1,168 | 1,180 | 1,157 | 1,157 | 28,000 |
| 2022/09/13 | 1,191 | 1,191 | 1,172 | 1,176 | 24,800 |
| 2022/09/12 | 1,178 | 1,205 | 1,178 | 1,189 | 32,700 |
| 2022/09/09 | 1,153 | 1,186 | 1,153 | 1,176 | 28,700 |
| 2022/09/08 | 1,151 | 1,173 | 1,150 | 1,173 | 27,100 |
| 2022/09/07 | 1,166 | 1,166 | 1,139 | 1,139 | 22,600 |
| 2022/09/06 | 1,180 | 1,186 | 1,152 | 1,163 | 37,400 |
| 2022/09/05 | 1,177 | 1,183 | 1,159 | 1,177 | 24,700 |
| 2022/09/02 | 1,195 | 1,200 | 1,156 | 1,182 | 38,500 |
| 2022/09/01 | 1,206 | 1,209 | 1,188 | 1,193 | 50,000 |
| 2022/08/31 | 1,218 | 1,225 | 1,207 | 1,222 | 29,800 |
| 2022/08/30 | 1,224 | 1,228 | 1,202 | 1,227 | 24,700 |
| 2022/08/29 | 1,239 | 1,248 | 1,209 | 1,215 | 54,100 |
| 2022/08/26 | 1,227 | 1,242 | 1,227 | 1,240 | 17,800 |
| 2022/08/25 | 1,237 | 1,240 | 1,228 | 1,231 | 19,800 |
| 2022/08/24 | 1,230 | 1,240 | 1,223 | 1,235 | 16,000 |
| 2022/08/23 | 1,251 | 1,251 | 1,230 | 1,230 | 28,300 |
| 2022/08/22 | 1,271 | 1,271 | 1,254 | 1,254 | 13,700 |
| 2022/08/19 | 1,276 | 1,280 | 1,261 | 1,271 | 18,900 |
| 2022/08/18 | 1,288 | 1,289 | 1,257 | 1,269 | 19,400 |
| 2022/08/17 | 1,264 | 1,289 | 1,259 | 1,289 | 49,300 |
| 2022/08/16 | 1,247 | 1,277 | 1,247 | 1,264 | 35,900 |
| 2022/08/15 | 1,255 | 1,261 | 1,226 | 1,252 | 42,900 |
| 2022/08/12 | 1,222 | 1,253 | 1,222 | 1,238 | 53,300 |
| 2022/08/10 | 1,212 | 1,239 | 1,212 | 1,215 | 42,700 |
| 2022/08/09 | 1,230 | 1,237 | 1,212 | 1,212 | 38,800 |
| 2022/08/08 | 1,240 | 1,240 | 1,218 | 1,226 | 52,000 |
| 2022/08/05 | 1,235 | 1,258 | 1,232 | 1,251 | 31,500 |
| 2022/08/04 | 1,244 | 1,248 | 1,224 | 1,235 | 53,700 |
| 2022/08/03 | 1,275 | 1,285 | 1,261 | 1,272 | 18,900 |
| 2022/08/02 | 1,275 | 1,276 | 1,261 | 1,265 | 33,100 |
| 2022/08/01 | 1,275 | 1,290 | 1,275 | 1,284 | 28,000 |
| 2022/07/29 | 1,271 | 1,283 | 1,270 | 1,275 | 22,200 |
| 2022/07/28 | 1,256 | 1,288 | 1,253 | 1,285 | 34,200 |
| 2022/07/27 | 1,275 | 1,288 | 1,256 | 1,276 | 34,100 |
| 2022/07/26 | 1,280 | 1,280 | 1,253 | 1,259 | 19,400 |
| 2022/07/25 | 1,269 | 1,283 | 1,265 | 1,280 | 12,900 |
| 2022/07/22 | 1,260 | 1,277 | 1,250 | 1,272 | 28,300 |
| 2022/07/21 | 1,246 | 1,272 | 1,246 | 1,268 | 16,600 |
| 2022/07/20 | 1,250 | 1,270 | 1,242 | 1,260 | 28,700 |
| 2022/07/19 | 1,245 | 1,245 | 1,226 | 1,238 | 15,500 |
| 2022/07/15 | 1,256 | 1,256 | 1,238 | 1,245 | 24,200 |
| 2022/07/14 | 1,222 | 1,242 | 1,222 | 1,242 | 16,600 |
| 2022/07/13 | 1,220 | 1,238 | 1,216 | 1,234 | 19,200 |
| 2022/07/12 | 1,222 | 1,222 | 1,199 | 1,217 | 25,500 |
| 2022/07/11 | 1,204 | 1,235 | 1,204 | 1,232 | 55,900 |
| 2022/07/08 | 1,193 | 1,223 | 1,191 | 1,204 | 46,900 |
| 2022/07/07 | 1,190 | 1,197 | 1,174 | 1,195 | 22,700 |
| 2022/07/06 | 1,191 | 1,195 | 1,171 | 1,181 | 36,400 |
| 2022/07/05 | 1,179 | 1,203 | 1,179 | 1,194 | 29,200 |
| 2022/07/04 | 1,207 | 1,207 | 1,172 | 1,179 | 37,600 |
| 2022/07/01 | 1,188 | 1,199 | 1,158 | 1,171 | 42,100 |
| 2022/06/30 | 1,192 | 1,198 | 1,176 | 1,187 | 37,400 |
| 2022/06/29 | 1,200 | 1,208 | 1,186 | 1,193 | 141,900 |
| 2022/06/28 | 1,202 | 1,226 | 1,199 | 1,214 | 67,000 |
| 2022/06/27 | 1,189 | 1,213 | 1,177 | 1,190 | 79,800 |
| 2022/06/24 | 1,171 | 1,188 | 1,154 | 1,173 | 45,300 |
| 2022/06/23 | 1,160 | 1,177 | 1,153 | 1,169 | 40,000 |
| 2022/06/22 | 1,162 | 1,182 | 1,157 | 1,162 | 41,900 |
| 2022/06/21 | 1,156 | 1,182 | 1,154 | 1,162 | 27,900 |
| 2022/06/20 | 1,170 | 1,185 | 1,151 | 1,159 | 30,900 |
| 2022/06/17 | 1,159 | 1,196 | 1,159 | 1,178 | 28,200 |
| 2022/06/16 | 1,188 | 1,199 | 1,178 | 1,183 | 30,700 |
| 2022/06/15 | 1,218 | 1,220 | 1,183 | 1,183 | 56,600 |
| 2022/06/14 | 1,209 | 1,216 | 1,201 | 1,210 | 41,800 |
| 2022/06/13 | 1,240 | 1,246 | 1,225 | 1,229 | 28,300 |
| 2022/06/10 | 1,258 | 1,258 | 1,235 | 1,241 | 47,000 |
| 2022/06/09 | 1,248 | 1,280 | 1,246 | 1,266 | 35,600 |
| 2022/06/08 | 1,231 | 1,256 | 1,231 | 1,249 | 24,700 |
| 2022/06/07 | 1,249 | 1,252 | 1,242 | 1,243 | 26,800 |
| 2022/06/06 | 1,250 | 1,260 | 1,240 | 1,250 | 43,500 |
| 2022/06/03 | 1,245 | 1,265 | 1,245 | 1,260 | 35,100 |
| 2022/06/02 | 1,271 | 1,274 | 1,247 | 1,248 | 27,500 |
| 2022/06/01 | 1,265 | 1,293 | 1,260 | 1,284 | 29,400 |
| 2022/05/31 | 1,287 | 1,300 | 1,251 | 1,265 | 35,700 |
| 2022/05/30 | 1,224 | 1,272 | 1,224 | 1,265 | 163,900 |
| 2022/05/27 | 1,263 | 1,263 | 1,204 | 1,230 | 51,800 |
| 2022/05/26 | 1,214 | 1,243 | 1,206 | 1,233 | 50,500 |
| 2022/05/25 | 1,218 | 1,234 | 1,205 | 1,228 | 49,200 |
| 2022/05/24 | 1,263 | 1,263 | 1,230 | 1,241 | 35,800 |
| 2022/05/23 | 1,281 | 1,281 | 1,254 | 1,263 | 52,200 |
| 2022/05/20 | 1,245 | 1,279 | 1,245 | 1,269 | 43,700 |
| 2022/05/19 | 1,251 | 1,267 | 1,248 | 1,260 | 30,000 |
| 2022/05/18 | 1,280 | 1,290 | 1,253 | 1,260 | 89,800 |
| 2022/05/17 | 1,300 | 1,301 | 1,264 | 1,280 | 71,000 |
| 2022/05/16 | 1,340 | 1,363 | 1,289 | 1,295 | 85,200 |
| 2022/05/13 | 1,374 | 1,380 | 1,313 | 1,323 | 84,900 |
| 2022/05/12 | 1,355 | 1,383 | 1,332 | 1,335 | 102,200 |
| 2022/05/11 | 1,306 | 1,348 | 1,299 | 1,332 | 53,600 |
| 2022/05/10 | 1,312 | 1,323 | 1,296 | 1,319 | 61,900 |
| 2022/05/09 | 1,342 | 1,374 | 1,327 | 1,342 | 57,800 |
| 2022/05/06 | 1,345 | 1,386 | 1,329 | 1,372 | 96,000 |
| 2022/05/02 | 1,330 | 1,345 | 1,307 | 1,323 | 37,000 |
| 2022/04/28 | 1,375 | 1,389 | 1,331 | 1,331 | 86,100 |
| 2022/04/27 | 1,212 | 1,418 | 1,212 | 1,400 | 673,500 |
| 2022/04/26 | 1,290 | 1,290 | 1,238 | 1,252 | 72,800 |
| 2022/04/25 | 1,234 | 1,303 | 1,234 | 1,281 | 49,200 |
| 2022/04/22 | 1,298 | 1,298 | 1,252 | 1,265 | 84,900 |
| 2022/04/21 | 1,346 | 1,350 | 1,300 | 1,305 | 88,000 |
| 2022/04/20 | 1,370 | 1,370 | 1,324 | 1,346 | 68,900 |
| 2022/04/19 | 1,344 | 1,383 | 1,330 | 1,372 | 56,900 |
| 2022/04/18 | 1,310 | 1,350 | 1,297 | 1,344 | 51,400 |
| 2022/04/15 | 1,354 | 1,354 | 1,318 | 1,334 | 46,200 |
| 2022/04/14 | 1,322 | 1,326 | 1,284 | 1,326 | 51,300 |
| 2022/04/13 | 1,332 | 1,344 | 1,284 | 1,304 | 68,600 |
| 2022/04/12 | 1,382 | 1,382 | 1,320 | 1,362 | 63,800 |
| 2022/04/11 | 1,339 | 1,387 | 1,316 | 1,360 | 171,600 |
| 2022/04/08 | 1,300 | 1,387 | 1,300 | 1,339 | 287,700 |
| 2022/04/07 | 1,270 | 1,280 | 1,256 | 1,276 | 58,200 |
| 2022/04/06 | 1,294 | 1,294 | 1,265 | 1,270 | 53,700 |
| 2022/04/05 | 1,279 | 1,299 | 1,273 | 1,299 | 36,100 |
| 2022/04/04 | 1,276 | 1,288 | 1,250 | 1,274 | 35,600 |
| 2022/04/01 | 1,227 | 1,260 | 1,209 | 1,255 | 33,600 |
| 2022/03/31 | 1,221 | 1,254 | 1,203 | 1,225 | 60,000 |
| 2022/03/30 | 1,285 | 1,285 | 1,192 | 1,230 | 118,200 |
| 2022/03/29 | 1,390 | 1,390 | 1,307 | 1,307 | 135,100 |
| 2022/03/28 | 1,298 | 1,364 | 1,274 | 1,364 | 63,900 |
| 2022/03/25 | 1,289 | 1,298 | 1,279 | 1,298 | 35,300 |
| 2022/03/24 | 1,259 | 1,275 | 1,247 | 1,271 | 34,300 |
| 2022/03/23 | 1,197 | 1,252 | 1,196 | 1,247 | 69,600 |
| 2022/03/22 | 1,182 | 1,182 | 1,165 | 1,181 | 47,000 |
| 2022/03/18 | 1,171 | 1,192 | 1,159 | 1,177 | 133,600 |
| 2022/03/17 | 1,162 | 1,176 | 1,155 | 1,174 | 51,600 |
| 2022/03/16 | 1,149 | 1,171 | 1,146 | 1,163 | 35,700 |
| 2022/03/15 | 1,163 | 1,163 | 1,135 | 1,149 | 43,200 |
| 2022/03/14 | 1,124 | 1,155 | 1,118 | 1,146 | 45,700 |
| 2022/03/11 | 1,140 | 1,169 | 1,103 | 1,117 | 82,900 |
| 2022/03/10 | 1,123 | 1,168 | 1,119 | 1,160 | 102,900 |
| 2022/03/09 | 1,126 | 1,130 | 1,090 | 1,113 | 72,500 |
| 2022/03/08 | 1,115 | 1,144 | 1,115 | 1,132 | 56,400 |
| 2022/03/07 | 1,133 | 1,144 | 1,105 | 1,134 | 64,200 |
| 2022/03/04 | 1,140 | 1,153 | 1,127 | 1,133 | 50,600 |
| 2022/03/03 | 1,139 | 1,147 | 1,128 | 1,140 | 42,900 |
| 2022/03/02 | 1,107 | 1,139 | 1,099 | 1,127 | 55,700 |
| 2022/03/01 | 1,123 | 1,138 | 1,109 | 1,135 | 76,600 |
| 2022/02/28 | 1,109 | 1,121 | 1,096 | 1,117 | 47,500 |
| 2022/02/25 | 1,106 | 1,119 | 1,090 | 1,113 | 27,900 |
| 2022/02/24 | 1,105 | 1,119 | 1,074 | 1,119 | 61,900 |
| 2022/02/22 | 1,105 | 1,105 | 1,070 | 1,097 | 32,500 |
| 2022/02/21 | 1,115 | 1,115 | 1,102 | 1,108 | 42,700 |
| 2022/02/18 | 1,120 | 1,125 | 1,108 | 1,121 | 33,100 |
| 2022/02/17 | 1,102 | 1,124 | 1,102 | 1,121 | 22,700 |
| 2022/02/16 | 1,115 | 1,122 | 1,102 | 1,122 | 57,300 |
| 2022/02/15 | 1,111 | 1,117 | 1,092 | 1,106 | 58,400 |
| 2022/02/14 | 1,078 | 1,092 | 1,072 | 1,089 | 40,500 |
| 2022/02/10 | 1,128 | 1,128 | 1,069 | 1,096 | 116,500 |
| 2022/02/09 | 1,052 | 1,063 | 1,042 | 1,057 | 43,300 |
| 2022/02/08 | 1,049 | 1,053 | 1,044 | 1,051 | 16,100 |
| 2022/02/07 | 1,036 | 1,046 | 1,034 | 1,046 | 17,000 |
| 2022/02/04 | 1,035 | 1,045 | 1,033 | 1,041 | 18,600 |
| 2022/02/03 | 1,041 | 1,048 | 1,033 | 1,033 | 25,800 |
| 2022/02/02 | 1,038 | 1,059 | 1,038 | 1,050 | 53,400 |
| 2022/02/01 | 1,027 | 1,047 | 1,027 | 1,037 | 30,000 |
| 2022/01/31 | 1,010 | 1,033 | 1,010 | 1,025 | 41,000 |
| 2022/01/28 | 1,023 | 1,030 | 1,008 | 1,030 | 37,300 |
| 2022/01/27 | 1,030 | 1,030 | 1,001 | 1,010 | 86,700 |
| 2022/01/26 | 1,019 | 1,025 | 1,014 | 1,019 | 30,900 |
| 2022/01/25 | 1,030 | 1,030 | 1,006 | 1,019 | 74,100 |
| 2022/01/24 | 1,025 | 1,038 | 1,017 | 1,033 | 30,300 |
| 2022/01/21 | 1,013 | 1,031 | 1,003 | 1,028 | 42,000 |
| 2022/01/20 | 1,000 | 1,022 | 1,000 | 1,015 | 59,800 |
| 2022/01/19 | 1,022 | 1,025 | 1,000 | 1,008 | 60,700 |
| 2022/01/18 | 1,043 | 1,045 | 1,029 | 1,033 | 33,000 |
| 2022/01/17 | 1,047 | 1,047 | 1,025 | 1,037 | 49,200 |
| 2022/01/14 | 1,044 | 1,047 | 1,022 | 1,033 | 87,400 |
| 2022/01/13 | 1,049 | 1,062 | 1,035 | 1,041 | 54,200 |
| 2022/01/12 | 1,028 | 1,063 | 1,028 | 1,049 | 92,000 |
| 2022/01/11 | 1,022 | 1,037 | 1,005 | 1,037 | 88,400 |
| 2022/01/07 | 1,158 | 1,159 | 1,014 | 1,030 | 376,300 |
| 2022/01/06 | 1,065 | 1,065 | 1,038 | 1,038 | 62,000 |
| 2022/01/05 | 1,070 | 1,083 | 1,050 | 1,069 | 161,100 |
| 2022/01/04 | 1,066 | 1,072 | 1,054 | 1,070 | 46,400 |