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 |
---|---|---|---|---|---|
1998/12/29 | 680 | 680 | 680 | 680 | 2,000 |
1998/12/28 | 681 | 681 | 680 | 680 | 2,000 |
1998/12/25 | 680 | 680 | 680 | 680 | 4,000 |
1998/12/24 | 680 | 680 | 680 | 680 | 6,000 |
1998/12/18 | 720 | 720 | 720 | 720 | 1,000 |
1998/12/15 | 721 | 721 | 680 | 680 | 14,000 |
1998/12/11 | 725 | 725 | 725 | 725 | 19,000 |
1998/12/10 | 691 | 691 | 690 | 690 | 27,000 |
1998/12/09 | 691 | 691 | 691 | 691 | 2,000 |
1998/12/08 | 691 | 691 | 691 | 691 | 1,000 |
1998/12/03 | 691 | 691 | 691 | 691 | 2,000 |
1998/12/02 | 691 | 691 | 691 | 691 | 1,000 |
1998/12/01 | 700 | 700 | 691 | 691 | 2,000 |
1998/11/27 | 690 | 691 | 690 | 691 | 2,000 |
1998/11/26 | 690 | 690 | 690 | 690 | 5,000 |
1998/11/25 | 690 | 690 | 690 | 690 | 1,000 |
1998/11/24 | 690 | 690 | 690 | 690 | 1,000 |
1998/11/20 | 690 | 690 | 690 | 690 | 3,000 |
1998/11/18 | 720 | 720 | 720 | 720 | 1,000 |
1998/11/17 | 699 | 699 | 680 | 680 | 7,000 |
1998/11/16 | 725 | 725 | 725 | 725 | 4,000 |
1998/11/12 | 725 | 725 | 680 | 680 | 12,000 |
1998/11/11 | 710 | 725 | 710 | 725 | 10,000 |
1998/11/10 | 700 | 710 | 700 | 710 | 3,000 |
1998/11/06 | 680 | 700 | 680 | 700 | 4,000 |
1998/11/05 | 700 | 700 | 700 | 700 | 1,000 |
1998/11/04 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/28 | 680 | 680 | 680 | 680 | 2,000 |
1998/10/27 | 680 | 680 | 680 | 680 | 1,000 |
1998/10/22 | 690 | 690 | 690 | 690 | 1,000 |
1998/10/21 | 690 | 690 | 690 | 690 | 2,000 |
1998/10/20 | 717 | 717 | 680 | 680 | 7,000 |
1998/10/15 | 720 | 720 | 720 | 720 | 7,000 |
1998/10/14 | 700 | 709 | 700 | 709 | 16,000 |
1998/10/13 | 699 | 699 | 699 | 699 | 1,000 |
1998/10/12 | 690 | 699 | 690 | 699 | 6,000 |
1998/10/09 | 690 | 690 | 680 | 690 | 15,000 |
1998/10/08 | 690 | 690 | 690 | 690 | 18,000 |
1998/10/07 | 690 | 690 | 690 | 690 | 2,000 |
1998/10/06 | 680 | 680 | 680 | 680 | 2,000 |
1998/10/05 | 680 | 680 | 670 | 670 | 7,000 |
1998/10/02 | 700 | 700 | 700 | 700 | 3,000 |
1998/10/01 | 680 | 691 | 680 | 690 | 19,000 |
1998/09/30 | 680 | 680 | 680 | 680 | 1,000 |
1998/09/29 | 710 | 710 | 710 | 710 | 1,000 |
1998/09/28 | 719 | 719 | 719 | 719 | 5,000 |
1998/09/16 | 765 | 765 | 765 | 765 | 5,000 |
1998/09/14 | 705 | 705 | 705 | 705 | 2,000 |
1998/09/11 | 705 | 705 | 705 | 705 | 4,000 |
1998/09/10 | 705 | 705 | 705 | 705 | 28,000 |
1998/09/09 | 710 | 711 | 705 | 705 | 11,000 |
1998/09/07 | 710 | 710 | 710 | 710 | 2,000 |
1998/09/04 | 711 | 711 | 710 | 710 | 2,000 |
1998/09/03 | 710 | 711 | 710 | 711 | 4,000 |
1998/09/01 | 705 | 705 | 705 | 705 | 1,000 |
1998/08/28 | 710 | 710 | 710 | 710 | 4,000 |
1998/08/27 | 720 | 720 | 710 | 710 | 7,000 |
1998/08/26 | 720 | 720 | 720 | 720 | 1,000 |
1998/08/25 | 720 | 721 | 720 | 721 | 10,000 |
1998/08/24 | 721 | 722 | 721 | 722 | 2,000 |
1998/08/20 | 721 | 721 | 721 | 721 | 2,000 |
1998/08/19 | 720 | 721 | 720 | 721 | 3,000 |
1998/08/18 | 705 | 720 | 705 | 720 | 4,000 |
1998/08/17 | 775 | 775 | 775 | 775 | 6,000 |
1998/08/14 | 740 | 740 | 740 | 740 | 2,000 |
1998/08/13 | 740 | 740 | 740 | 740 | 2,000 |
1998/08/12 | 730 | 740 | 730 | 740 | 7,000 |
1998/08/11 | 720 | 730 | 720 | 730 | 11,000 |
1998/08/10 | 720 | 720 | 720 | 720 | 3,000 |
1998/08/07 | 720 | 720 | 720 | 720 | 4,000 |
1998/08/06 | 721 | 721 | 721 | 721 | 1,000 |
1998/08/05 | 720 | 720 | 720 | 720 | 3,000 |
1998/08/04 | 740 | 740 | 740 | 740 | 1,000 |
1998/08/03 | 721 | 721 | 721 | 721 | 2,000 |
1998/07/31 | 720 | 720 | 720 | 720 | 4,000 |
1998/07/30 | 720 | 720 | 720 | 720 | 1,000 |
1998/07/29 | 709 | 719 | 709 | 715 | 4,000 |
1998/07/28 | 745 | 745 | 706 | 706 | 7,000 |
1998/07/27 | 746 | 746 | 730 | 745 | 9,000 |
1998/07/24 | 749 | 749 | 749 | 749 | 27,000 |
1998/07/23 | 729 | 749 | 729 | 749 | 11,000 |
1998/07/22 | 750 | 750 | 749 | 749 | 4,000 |
1998/07/21 | 758 | 758 | 750 | 750 | 3,000 |
1998/07/17 | 759 | 759 | 759 | 759 | 2,000 |
1998/07/16 | 760 | 760 | 760 | 760 | 1,000 |
1998/07/15 | 768 | 768 | 760 | 760 | 7,000 |
1998/07/14 | 757 | 762 | 757 | 760 | 25,000 |
1998/07/13 | 758 | 758 | 758 | 758 | 1,000 |
1998/07/10 | 760 | 760 | 760 | 760 | 15,000 |
1998/07/09 | 736 | 736 | 736 | 736 | 1,000 |
1998/07/08 | 739 | 739 | 738 | 738 | 2,000 |
1998/07/07 | 740 | 740 | 739 | 739 | 4,000 |
1998/07/06 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/03 | 755 | 755 | 748 | 748 | 2,000 |
1998/07/02 | 748 | 759 | 735 | 759 | 252,000 |
1998/07/01 | 740 | 740 | 740 | 740 | 2,000 |
1998/06/30 | 740 | 740 | 740 | 740 | 9,000 |
1998/06/26 | 735 | 735 | 707 | 707 | 2,000 |
1998/06/25 | 705 | 705 | 705 | 705 | 55,000 |
1998/06/24 | 701 | 701 | 701 | 701 | 1,000 |
1998/06/23 | 730 | 730 | 700 | 700 | 4,000 |
1998/06/22 | 730 | 730 | 730 | 730 | 2,000 |
1998/06/18 | 749 | 749 | 749 | 749 | 10,000 |
1998/06/17 | 730 | 730 | 730 | 730 | 1,000 |
1998/06/16 | 730 | 730 | 730 | 730 | 1,000 |
1998/06/15 | 750 | 750 | 750 | 750 | 6,000 |
1998/06/12 | 749 | 749 | 749 | 749 | 1,000 |
1998/06/11 | 749 | 750 | 749 | 750 | 14,000 |
1998/06/10 | 740 | 745 | 740 | 745 | 6,000 |
1998/06/09 | 740 | 740 | 740 | 740 | 3,000 |
1998/06/08 | 745 | 745 | 740 | 740 | 3,000 |
1998/06/05 | 740 | 740 | 740 | 740 | 5,000 |
1998/06/04 | 740 | 740 | 740 | 740 | 1,000 |
1998/06/03 | 750 | 750 | 740 | 745 | 17,000 |
1998/06/02 | 745 | 749 | 745 | 749 | 2,000 |
1998/06/01 | 740 | 750 | 740 | 750 | 10,000 |
1998/05/29 | 740 | 740 | 740 | 740 | 1,000 |
1998/05/28 | 745 | 745 | 740 | 740 | 3,000 |
1998/05/27 | 745 | 745 | 745 | 745 | 57,000 |
1998/05/26 | 750 | 750 | 750 | 750 | 8,000 |
1998/05/25 | 740 | 745 | 730 | 745 | 4,000 |
1998/05/21 | 720 | 731 | 720 | 731 | 5,000 |
1998/05/20 | 720 | 720 | 720 | 720 | 5,000 |
1998/05/19 | 730 | 730 | 730 | 730 | 1,000 |
1998/05/15 | 750 | 750 | 730 | 730 | 9,000 |
1998/05/14 | 730 | 730 | 730 | 730 | 2,000 |
1998/05/13 | 730 | 730 | 730 | 730 | 3,000 |
1998/05/12 | 730 | 730 | 730 | 730 | 5,000 |
1998/05/11 | 730 | 730 | 730 | 730 | 6,000 |
1998/05/08 | 730 | 730 | 730 | 730 | 18,000 |
1998/05/07 | 730 | 730 | 730 | 730 | 160,000 |
1998/05/06 | 750 | 750 | 750 | 750 | 1,000 |
1998/05/01 | 730 | 730 | 730 | 730 | 5,000 |
1998/04/30 | 730 | 730 | 730 | 730 | 9,000 |
1998/04/28 | 725 | 730 | 725 | 730 | 13,000 |
1998/04/27 | 725 | 725 | 725 | 725 | 1,000 |
1998/04/24 | 720 | 725 | 720 | 725 | 3,000 |
1998/04/23 | 721 | 725 | 720 | 720 | 5,000 |
1998/04/22 | 721 | 721 | 721 | 721 | 3,000 |
1998/04/21 | 720 | 720 | 720 | 720 | 1,000 |
1998/04/17 | 720 | 720 | 720 | 720 | 1,000 |
1998/04/16 | 730 | 730 | 730 | 730 | 50,000 |
1998/04/15 | 735 | 735 | 735 | 735 | 4,000 |
1998/04/14 | 731 | 731 | 731 | 731 | 1,000 |
1998/04/10 | 769 | 769 | 751 | 751 | 8,000 |
1998/04/09 | 730 | 750 | 730 | 750 | 9,000 |
1998/04/08 | 704 | 705 | 704 | 705 | 10,000 |
1998/04/06 | 701 | 701 | 701 | 701 | 1,000 |
1998/04/03 | 705 | 710 | 700 | 710 | 7,000 |
1998/04/02 | 725 | 725 | 725 | 725 | 1,000 |
1998/04/01 | 730 | 730 | 730 | 730 | 11,000 |
1998/03/31 | 740 | 740 | 730 | 730 | 26,000 |
1998/03/27 | 731 | 731 | 731 | 731 | 11,000 |
1998/03/26 | 731 | 740 | 731 | 740 | 2,000 |
1998/03/25 | 731 | 739 | 731 | 732 | 5,000 |
1998/03/24 | 740 | 740 | 725 | 725 | 9,000 |
1998/03/23 | 749 | 749 | 740 | 740 | 5,000 |
1998/03/20 | 750 | 755 | 750 | 755 | 4,000 |
1998/03/19 | 742 | 755 | 742 | 750 | 23,000 |
1998/03/18 | 740 | 740 | 740 | 740 | 5,000 |
1998/03/17 | 730 | 735 | 730 | 735 | 2,000 |
1998/03/16 | 740 | 740 | 730 | 730 | 8,000 |
1998/03/13 | 730 | 730 | 725 | 725 | 18,000 |
1998/03/12 | 730 | 730 | 729 | 730 | 6,000 |
1998/03/11 | 730 | 730 | 730 | 730 | 4,000 |
1998/03/10 | 740 | 740 | 735 | 735 | 5,000 |
1998/03/09 | 745 | 745 | 743 | 743 | 7,000 |
1998/03/06 | 740 | 740 | 740 | 740 | 4,000 |
1998/03/05 | 730 | 740 | 730 | 740 | 9,000 |
1998/03/04 | 740 | 745 | 739 | 739 | 5,000 |
1998/03/03 | 740 | 740 | 739 | 739 | 21,000 |
1998/03/02 | 730 | 741 | 730 | 730 | 23,000 |
1998/02/27 | 759 | 759 | 740 | 740 | 11,000 |
1998/02/26 | 750 | 750 | 750 | 750 | 6,000 |
1998/02/25 | 760 | 760 | 750 | 760 | 13,000 |
1998/02/24 | 760 | 765 | 760 | 765 | 3,000 |
1998/02/23 | 765 | 765 | 765 | 765 | 1,000 |
1998/02/20 | 760 | 760 | 755 | 755 | 2,000 |
1998/02/19 | 760 | 762 | 760 | 762 | 5,000 |
1998/02/18 | 771 | 771 | 760 | 761 | 8,000 |
1998/02/17 | 770 | 770 | 770 | 770 | 2,000 |
1998/02/16 | 800 | 800 | 770 | 770 | 8,000 |
1998/02/13 | 800 | 800 | 780 | 780 | 9,000 |
1998/02/12 | 800 | 800 | 782 | 790 | 10,000 |
1998/02/10 | 800 | 800 | 790 | 800 | 18,000 |
1998/02/09 | 780 | 800 | 780 | 800 | 11,000 |
1998/02/06 | 780 | 780 | 750 | 760 | 9,000 |
1998/02/05 | 770 | 770 | 745 | 760 | 11,000 |
1998/02/04 | 781 | 781 | 750 | 750 | 18,000 |
1998/02/03 | 770 | 775 | 760 | 770 | 14,000 |
1998/02/02 | 799 | 799 | 740 | 745 | 25,000 |
1998/01/30 | 850 | 850 | 799 | 799 | 22,000 |
1998/01/29 | 857 | 860 | 828 | 840 | 79,000 |
1998/01/28 | 850 | 879 | 849 | 877 | 161,000 |
1998/01/27 | 780 | 780 | 780 | 780 | 182,000 |
1998/01/26 | 680 | 695 | 677 | 680 | 431,000 |
1998/01/23 | 680 | 680 | 680 | 680 | 53,000 |
1998/01/22 | 685 | 690 | 680 | 680 | 24,000 |
1998/01/21 | 690 | 690 | 688 | 690 | 38,000 |
1998/01/20 | 690 | 690 | 680 | 688 | 27,000 |
1998/01/19 | 690 | 690 | 690 | 690 | 34,000 |
1998/01/16 | 690 | 690 | 690 | 690 | 43,000 |
1998/01/14 | 690 | 690 | 690 | 690 | 20,000 |
1998/01/13 | 690 | 690 | 680 | 680 | 11,000 |
1998/01/12 | 695 | 695 | 694 | 694 | 9,000 |
1998/01/09 | 699 | 699 | 699 | 699 | 2,000 |
1998/01/08 | 700 | 700 | 695 | 700 | 76,000 |
1998/01/07 | 700 | 700 | 700 | 700 | 62,000 |
1998/01/06 | 700 | 700 | 700 | 700 | 24,000 |
1998/01/05 | 710 | 710 | 700 | 700 | 21,000 |