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 |
---|---|---|---|---|---|
1995/12/29 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
1995/12/28 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 |
1995/12/27 | 1,350 | 1,470 | 1,350 | 1,470 | 194,000 |
1995/12/26 | 1,430 | 1,430 | 1,350 | 1,350 | 30,000 |
1995/12/25 | 1,390 | 1,390 | 1,390 | 1,390 | 38,000 |
1995/12/22 | 1,200 | 1,270 | 1,200 | 1,230 | 43,000 |
1995/12/21 | 1,290 | 1,290 | 1,240 | 1,260 | 51,000 |
1995/12/20 | 1,340 | 1,340 | 1,340 | 1,340 | 32,000 |
1995/12/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1995/12/18 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 |
1995/12/15 | 1,190 | 1,220 | 1,190 | 1,210 | 15,000 |
1995/12/14 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
1995/12/13 | 1,100 | 1,100 | 1,050 | 1,080 | 16,000 |
1995/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1995/12/11 | 1,120 | 1,120 | 1,030 | 1,030 | 20,000 |
1995/12/08 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
1995/12/07 | 1,110 | 1,120 | 1,110 | 1,110 | 7,000 |
1995/12/06 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1995/12/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1995/12/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1995/11/27 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
1995/11/24 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
1995/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1995/11/21 | 1,010 | 1,070 | 1,010 | 1,070 | 3,000 |
1995/11/20 | 1,030 | 1,040 | 1,020 | 1,040 | 10,000 |
1995/11/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1995/11/15 | 981 | 981 | 978 | 978 | 3,000 |
1995/11/14 | 978 | 978 | 978 | 978 | 1,000 |
1995/11/13 | 985 | 985 | 985 | 985 | 3,000 |
1995/11/10 | 998 | 998 | 990 | 990 | 6,000 |
1995/11/09 | 993 | 993 | 993 | 993 | 5,000 |
1995/11/08 | 995 | 995 | 992 | 992 | 3,000 |
1995/11/07 | 990 | 990 | 990 | 990 | 1,000 |
1995/11/06 | 1,000 | 1,010 | 998 | 998 | 10,000 |
1995/10/31 | 978 | 978 | 978 | 978 | 3,000 |
1995/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/10/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1995/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1995/10/19 | 978 | 978 | 978 | 978 | 3,000 |
1995/10/17 | 980 | 980 | 978 | 978 | 11,000 |
1995/10/16 | 978 | 979 | 978 | 979 | 22,000 |
1995/10/13 | 979 | 979 | 978 | 978 | 9,000 |
1995/10/11 | 972 | 972 | 972 | 972 | 1,000 |
1995/10/09 | 979 | 979 | 979 | 979 | 7,000 |
1995/10/06 | 970 | 970 | 960 | 970 | 7,000 |
1995/10/05 | 979 | 979 | 979 | 979 | 1,000 |
1995/09/29 | 979 | 979 | 979 | 979 | 1,000 |
1995/09/27 | 940 | 940 | 940 | 940 | 4,000 |
1995/09/25 | 979 | 979 | 979 | 979 | 2,000 |
1995/09/22 | 956 | 979 | 956 | 979 | 8,000 |
1995/09/20 | 979 | 979 | 979 | 979 | 8,000 |
1995/09/14 | 979 | 979 | 979 | 979 | 4,000 |
1995/09/12 | 970 | 970 | 970 | 970 | 4,000 |
1995/09/08 | 979 | 979 | 979 | 979 | 1,000 |
1995/09/07 | 970 | 970 | 970 | 970 | 7,000 |
1995/09/06 | 970 | 979 | 970 | 979 | 5,000 |
1995/09/05 | 975 | 975 | 975 | 975 | 1,000 |
1995/09/01 | 960 | 960 | 960 | 960 | 1,000 |
1995/08/30 | 960 | 960 | 960 | 960 | 2,000 |
1995/08/29 | 950 | 950 | 950 | 950 | 2,000 |
1995/08/25 | 945 | 950 | 945 | 950 | 4,000 |
1995/08/24 | 935 | 935 | 930 | 930 | 12,000 |
1995/08/23 | 945 | 949 | 940 | 940 | 50,000 |
1995/08/22 | 940 | 948 | 940 | 948 | 6,000 |
1995/08/21 | 948 | 948 | 948 | 948 | 8,000 |
1995/08/18 | 950 | 950 | 950 | 950 | 2,000 |
1995/08/16 | 958 | 959 | 958 | 959 | 3,000 |
1995/08/15 | 955 | 955 | 955 | 955 | 6,000 |
1995/08/14 | 950 | 950 | 950 | 950 | 50,000 |
1995/08/10 | 960 | 960 | 960 | 960 | 1,000 |
1995/08/08 | 951 | 951 | 950 | 950 | 4,000 |
1995/08/07 | 950 | 950 | 950 | 950 | 1,000 |
1995/08/04 | 950 | 950 | 950 | 950 | 3,000 |
1995/08/01 | 960 | 960 | 950 | 950 | 2,000 |
1995/07/31 | 960 | 960 | 960 | 960 | 1,000 |
1995/07/25 | 934 | 965 | 934 | 965 | 9,000 |
1995/07/24 | 919 | 919 | 919 | 919 | 1,000 |
1995/07/21 | 909 | 910 | 909 | 909 | 9,000 |
1995/07/20 | 909 | 909 | 909 | 909 | 22,000 |
1995/07/19 | 909 | 909 | 897 | 909 | 18,000 |
1995/07/18 | 909 | 909 | 909 | 909 | 2,000 |
1995/07/17 | 899 | 899 | 899 | 899 | 1,000 |
1995/07/14 | 886 | 886 | 886 | 886 | 4,000 |
1995/07/11 | 850 | 850 | 850 | 850 | 12,000 |
1995/07/10 | 816 | 816 | 816 | 816 | 3,000 |
1995/07/07 | 796 | 796 | 796 | 796 | 1,000 |
1995/07/06 | 796 | 796 | 796 | 796 | 1,000 |
1995/07/05 | 794 | 794 | 794 | 794 | 1,000 |
1995/07/04 | 789 | 789 | 789 | 789 | 3,000 |
1995/07/03 | 780 | 780 | 780 | 780 | 7,000 |
1995/06/30 | 770 | 770 | 770 | 770 | 2,000 |
1995/06/29 | 770 | 770 | 770 | 770 | 6,000 |
1995/06/28 | 770 | 770 | 770 | 770 | 5,000 |
1995/06/26 | 775 | 775 | 775 | 775 | 1,000 |
1995/06/23 | 770 | 770 | 770 | 770 | 6,000 |
1995/06/22 | 769 | 769 | 762 | 762 | 2,000 |
1995/06/21 | 761 | 770 | 761 | 770 | 2,000 |
1995/06/20 | 780 | 780 | 775 | 775 | 11,000 |
1995/06/15 | 785 | 785 | 785 | 785 | 3,000 |
1995/06/09 | 785 | 785 | 785 | 785 | 2,000 |
1995/06/08 | 770 | 770 | 770 | 770 | 1,000 |
1995/06/06 | 777 | 777 | 777 | 777 | 1,000 |
1995/06/05 | 785 | 785 | 785 | 785 | 1,000 |
1995/06/02 | 785 | 785 | 785 | 785 | 5,000 |
1995/05/30 | 770 | 770 | 770 | 770 | 1,000 |
1995/05/23 | 775 | 775 | 775 | 775 | 1,000 |
1995/05/22 | 785 | 785 | 785 | 785 | 9,000 |
1995/05/19 | 755 | 755 | 755 | 755 | 2,000 |
1995/05/17 | 755 | 755 | 755 | 755 | 4,000 |
1995/05/16 | 779 | 779 | 760 | 760 | 23,000 |
1995/05/15 | 769 | 769 | 769 | 769 | 30,000 |
1995/05/12 | 769 | 769 | 769 | 769 | 2,000 |
1995/05/11 | 763 | 769 | 763 | 769 | 6,000 |
1995/05/10 | 781 | 781 | 770 | 770 | 9,000 |
1995/05/09 | 781 | 781 | 781 | 781 | 1,000 |
1995/05/08 | 782 | 782 | 782 | 782 | 2,000 |
1995/04/27 | 772 | 782 | 772 | 782 | 32,000 |
1995/04/26 | 790 | 790 | 782 | 782 | 15,000 |
1995/04/25 | 800 | 800 | 795 | 795 | 4,000 |
1995/04/24 | 807 | 807 | 807 | 807 | 1,000 |
1995/04/21 | 807 | 807 | 807 | 807 | 13,000 |
1995/04/20 | 815 | 815 | 815 | 815 | 11,000 |
1995/04/18 | 800 | 800 | 800 | 800 | 2,000 |
1995/04/17 | 800 | 800 | 800 | 800 | 1,000 |
1995/04/14 | 800 | 800 | 796 | 796 | 4,000 |
1995/04/10 | 799 | 799 | 799 | 799 | 1,000 |
1995/04/07 | 800 | 800 | 800 | 800 | 1,000 |
1995/04/06 | 795 | 800 | 795 | 800 | 2,000 |
1995/04/05 | 800 | 800 | 800 | 800 | 2,000 |
1995/03/31 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/30 | 815 | 815 | 800 | 800 | 3,000 |
1995/03/24 | 815 | 815 | 815 | 815 | 1,000 |
1995/03/23 | 819 | 819 | 810 | 810 | 5,000 |
1995/03/22 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/20 | 815 | 820 | 815 | 820 | 10,000 |
1995/03/16 | 810 | 810 | 810 | 810 | 1,000 |
1995/03/15 | 810 | 810 | 810 | 810 | 4,000 |
1995/03/14 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/13 | 800 | 800 | 800 | 800 | 5,000 |
1995/03/10 | 850 | 850 | 810 | 810 | 6,000 |
1995/03/09 | 860 | 860 | 850 | 850 | 6,000 |
1995/03/08 | 880 | 880 | 870 | 870 | 2,000 |
1995/03/07 | 875 | 875 | 875 | 875 | 2,000 |
1995/03/06 | 890 | 890 | 885 | 885 | 3,000 |
1995/03/03 | 900 | 900 | 890 | 890 | 8,000 |
1995/03/01 | 900 | 900 | 900 | 900 | 2,000 |
1995/02/28 | 895 | 900 | 895 | 900 | 3,000 |
1995/02/27 | 910 | 910 | 910 | 910 | 1,000 |
1995/02/24 | 910 | 910 | 910 | 910 | 1,000 |
1995/02/22 | 910 | 920 | 910 | 920 | 4,000 |
1995/02/21 | 909 | 910 | 909 | 910 | 3,000 |
1995/02/20 | 930 | 930 | 930 | 930 | 9,000 |
1995/02/16 | 920 | 920 | 910 | 910 | 2,000 |
1995/02/15 | 930 | 930 | 925 | 925 | 9,000 |
1995/02/14 | 925 | 925 | 925 | 925 | 1,000 |
1995/02/13 | 930 | 930 | 930 | 930 | 1,000 |
1995/02/10 | 945 | 945 | 940 | 940 | 4,000 |
1995/02/08 | 930 | 930 | 930 | 930 | 1,000 |
1995/02/06 | 951 | 951 | 951 | 951 | 2,000 |
1995/02/03 | 930 | 930 | 930 | 930 | 1,000 |
1995/02/02 | 950 | 950 | 950 | 950 | 3,000 |
1995/01/25 | 950 | 950 | 950 | 950 | 4,000 |
1995/01/24 | 945 | 950 | 945 | 950 | 7,000 |
1995/01/20 | 998 | 998 | 998 | 998 | 8,000 |
1995/01/18 | 998 | 998 | 998 | 998 | 1,000 |
1995/01/13 | 1,000 | 1,000 | 999 | 1,000 | 22,000 |
1995/01/12 | 1,000 | 1,000 | 999 | 999 | 19,000 |
1995/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1995/01/10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1995/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1995/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1995/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1995/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |