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 |
---|---|---|---|---|---|
2000/12/28 | 476 | 476 | 476 | 476 | 1,000 |
2000/12/26 | 481 | 481 | 481 | 481 | 5,000 |
2000/12/25 | 480 | 480 | 480 | 480 | 2,000 |
2000/12/22 | 480 | 480 | 480 | 480 | 2,000 |
2000/12/21 | 480 | 480 | 480 | 480 | 1,000 |
2000/12/20 | 481 | 481 | 481 | 481 | 1,000 |
2000/12/19 | 498 | 498 | 481 | 481 | 8,000 |
2000/12/15 | 500 | 500 | 500 | 500 | 7,000 |
2000/12/14 | 500 | 500 | 499 | 499 | 3,000 |
2000/12/12 | 510 | 515 | 510 | 515 | 25,000 |
2000/12/11 | 491 | 500 | 491 | 500 | 51,000 |
2000/12/08 | 490 | 490 | 480 | 480 | 2,000 |
2000/12/07 | 490 | 490 | 490 | 490 | 10,000 |
2000/12/05 | 490 | 490 | 483 | 483 | 2,000 |
2000/12/04 | 492 | 492 | 485 | 485 | 6,000 |
2000/12/01 | 491 | 491 | 491 | 491 | 1,000 |
2000/11/30 | 491 | 491 | 491 | 491 | 1,000 |
2000/11/27 | 491 | 491 | 491 | 491 | 10,000 |
2000/11/24 | 491 | 491 | 491 | 491 | 1,000 |
2000/11/22 | 490 | 490 | 490 | 490 | 1,000 |
2000/11/15 | 505 | 505 | 485 | 485 | 7,000 |
2000/11/10 | 500 | 505 | 500 | 505 | 36,000 |
2000/11/07 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/01 | 495 | 500 | 495 | 500 | 2,000 |
2000/10/30 | 497 | 500 | 497 | 500 | 6,000 |
2000/10/26 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/25 | 496 | 496 | 496 | 496 | 5,000 |
2000/10/24 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/19 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/18 | 505 | 505 | 496 | 496 | 2,000 |
2000/10/16 | 520 | 520 | 520 | 520 | 7,000 |
2000/10/12 | 496 | 496 | 495 | 495 | 6,000 |
2000/10/11 | 496 | 496 | 496 | 496 | 3,000 |
2000/10/10 | 495 | 505 | 495 | 505 | 36,000 |
2000/10/06 | 495 | 495 | 495 | 495 | 10,000 |
2000/10/03 | 495 | 496 | 485 | 485 | 6,000 |
2000/10/02 | 496 | 498 | 496 | 498 | 5,000 |
2000/09/29 | 490 | 499 | 485 | 485 | 7,000 |
2000/09/28 | 490 | 490 | 490 | 490 | 3,000 |
2000/09/27 | 490 | 490 | 490 | 490 | 1,000 |
2000/09/25 | 485 | 486 | 485 | 486 | 2,000 |
2000/09/22 | 490 | 490 | 485 | 485 | 5,000 |
2000/09/21 | 492 | 492 | 490 | 490 | 3,000 |
2000/09/19 | 499 | 499 | 490 | 490 | 4,000 |
2000/09/18 | 502 | 502 | 502 | 502 | 7,000 |
2000/09/13 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/12 | 512 | 512 | 485 | 485 | 33,000 |
2000/09/11 | 492 | 502 | 492 | 502 | 5,000 |
2000/09/08 | 490 | 490 | 490 | 490 | 4,000 |
2000/09/07 | 489 | 489 | 489 | 489 | 1,000 |
2000/09/01 | 480 | 480 | 480 | 480 | 3,000 |
2000/08/31 | 498 | 498 | 480 | 480 | 8,000 |
2000/08/30 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/29 | 490 | 490 | 488 | 488 | 5,000 |
2000/08/28 | 490 | 490 | 490 | 490 | 4,000 |
2000/08/25 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/24 | 497 | 497 | 495 | 495 | 2,000 |
2000/08/23 | 496 | 496 | 496 | 496 | 2,000 |
2000/08/22 | 499 | 499 | 499 | 499 | 4,000 |
2000/08/21 | 499 | 499 | 499 | 499 | 4,000 |
2000/08/16 | 499 | 499 | 499 | 499 | 1,000 |
2000/08/15 | 499 | 499 | 499 | 499 | 8,000 |
2000/08/11 | 500 | 500 | 500 | 500 | 3,000 |
2000/08/10 | 499 | 504 | 499 | 504 | 36,000 |
2000/08/09 | 499 | 499 | 499 | 499 | 1,000 |
2000/08/08 | 500 | 500 | 500 | 500 | 1,000 |
2000/08/07 | 489 | 500 | 489 | 500 | 8,000 |
2000/08/04 | 489 | 489 | 489 | 489 | 12,000 |
2000/08/02 | 488 | 488 | 488 | 488 | 10,000 |
2000/08/01 | 494 | 494 | 489 | 489 | 14,000 |
2000/07/31 | 498 | 498 | 494 | 494 | 5,000 |
2000/07/28 | 503 | 503 | 502 | 502 | 2,000 |
2000/07/26 | 505 | 505 | 505 | 505 | 3,000 |
2000/07/25 | 505 | 505 | 502 | 502 | 2,000 |
2000/07/24 | 509 | 509 | 505 | 508 | 5,000 |
2000/07/21 | 510 | 510 | 510 | 510 | 4,000 |
2000/07/19 | 510 | 510 | 506 | 510 | 6,000 |
2000/07/18 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/17 | 526 | 526 | 513 | 514 | 11,000 |
2000/07/14 | 501 | 501 | 501 | 501 | 5,000 |
2000/07/13 | 509 | 510 | 509 | 510 | 7,000 |
2000/07/12 | 512 | 513 | 509 | 509 | 28,000 |
2000/07/11 | 540 | 540 | 510 | 510 | 34,000 |
2000/07/10 | 509 | 510 | 509 | 510 | 53,000 |
2000/07/07 | 510 | 511 | 509 | 509 | 12,000 |
2000/07/06 | 524 | 524 | 510 | 510 | 18,000 |
2000/07/05 | 517 | 530 | 513 | 513 | 23,000 |
2000/07/04 | 516 | 516 | 515 | 515 | 21,000 |
2000/07/03 | 516 | 525 | 515 | 515 | 38,000 |
2000/06/30 | 600 | 600 | 510 | 510 | 26,000 |
2000/06/29 | 515 | 515 | 515 | 515 | 1,000 |
2000/06/28 | 529 | 529 | 515 | 515 | 9,000 |
2000/06/26 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/23 | 515 | 515 | 515 | 515 | 1,000 |
2000/06/22 | 500 | 520 | 500 | 520 | 6,000 |
2000/06/21 | 511 | 511 | 511 | 511 | 1,000 |
2000/06/16 | 546 | 546 | 546 | 546 | 21,000 |
2000/06/15 | 550 | 550 | 539 | 548 | 13,000 |
2000/06/14 | 527 | 527 | 525 | 525 | 4,000 |
2000/06/13 | 529 | 529 | 529 | 529 | 2,000 |
2000/06/12 | 521 | 530 | 520 | 530 | 36,000 |
2000/06/09 | 520 | 520 | 520 | 520 | 1,000 |
2000/06/07 | 507 | 507 | 507 | 507 | 1,000 |
2000/06/02 | 502 | 502 | 502 | 502 | 2,000 |
2000/05/25 | 501 | 501 | 500 | 500 | 14,000 |
2000/05/24 | 491 | 491 | 491 | 491 | 1,000 |
2000/05/23 | 550 | 550 | 550 | 550 | 1,000 |
2000/05/22 | 490 | 490 | 490 | 490 | 1,000 |
2000/05/19 | 550 | 550 | 550 | 550 | 3,000 |
2000/05/17 | 550 | 550 | 550 | 550 | 1,000 |
2000/05/16 | 550 | 550 | 475 | 549 | 9,000 |
2000/05/15 | 560 | 560 | 550 | 550 | 9,000 |
2000/05/12 | 561 | 561 | 561 | 561 | 35,000 |
2000/05/10 | 561 | 561 | 561 | 561 | 1,000 |
2000/05/09 | 560 | 560 | 560 | 560 | 1,000 |
2000/05/08 | 556 | 556 | 556 | 556 | 2,000 |
2000/05/02 | 555 | 555 | 555 | 555 | 5,000 |
2000/05/01 | 550 | 550 | 550 | 550 | 1,000 |
2000/04/27 | 550 | 550 | 550 | 550 | 6,000 |
2000/04/25 | 550 | 550 | 550 | 550 | 1,000 |
2000/04/24 | 590 | 590 | 590 | 590 | 1,000 |
2000/04/17 | 618 | 618 | 618 | 618 | 6,000 |
2000/04/13 | 579 | 600 | 579 | 600 | 27,000 |
2000/04/11 | 580 | 580 | 580 | 580 | 30,000 |
2000/04/10 | 556 | 580 | 556 | 580 | 4,000 |
2000/04/07 | 551 | 552 | 551 | 552 | 2,000 |
2000/04/06 | 551 | 551 | 551 | 551 | 1,000 |
2000/04/03 | 600 | 600 | 550 | 550 | 11,000 |
2000/03/31 | 557 | 560 | 557 | 560 | 3,000 |
2000/03/30 | 560 | 560 | 560 | 560 | 2,000 |
2000/03/27 | 520 | 580 | 520 | 580 | 9,000 |
2000/03/24 | 520 | 520 | 520 | 520 | 5,000 |
2000/03/23 | 510 | 579 | 510 | 578 | 14,000 |
2000/03/22 | 610 | 610 | 610 | 610 | 3,000 |
2000/03/21 | 513 | 557 | 513 | 557 | 7,000 |
2000/03/17 | 582 | 610 | 582 | 610 | 2,000 |
2000/03/16 | 582 | 582 | 582 | 582 | 1,000 |
2000/03/15 | 630 | 630 | 580 | 580 | 23,000 |
2000/03/14 | 590 | 590 | 590 | 590 | 6,000 |
2000/03/13 | 590 | 590 | 590 | 590 | 1,000 |
2000/03/10 | 590 | 590 | 590 | 590 | 32,000 |
2000/03/09 | 580 | 580 | 580 | 580 | 2,000 |
2000/03/08 | 580 | 580 | 580 | 580 | 2,000 |
2000/03/07 | 590 | 590 | 590 | 590 | 2,000 |
2000/03/06 | 600 | 600 | 590 | 590 | 19,000 |
2000/03/03 | 601 | 601 | 601 | 601 | 4,000 |
2000/03/02 | 650 | 650 | 601 | 601 | 6,000 |
2000/03/01 | 650 | 650 | 650 | 650 | 7,000 |
2000/02/28 | 650 | 650 | 650 | 650 | 1,000 |
2000/02/25 | 650 | 650 | 650 | 650 | 1,000 |
2000/02/24 | 650 | 650 | 650 | 650 | 3,000 |
2000/02/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/02/22 | 679 | 679 | 679 | 679 | 1,000 |
2000/02/18 | 680 | 680 | 680 | 680 | 1,000 |
2000/02/15 | 680 | 680 | 680 | 680 | 5,000 |
2000/02/14 | 680 | 680 | 671 | 671 | 24,000 |
2000/02/10 | 670 | 670 | 670 | 670 | 3,000 |
2000/02/09 | 660 | 660 | 660 | 660 | 2,000 |
2000/02/07 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/04 | 670 | 670 | 660 | 660 | 3,000 |
2000/02/03 | 680 | 680 | 670 | 670 | 5,000 |
2000/02/02 | 680 | 680 | 680 | 680 | 1,000 |
2000/02/01 | 680 | 680 | 680 | 680 | 2,000 |
2000/01/31 | 680 | 680 | 680 | 680 | 1,000 |
2000/01/28 | 690 | 690 | 690 | 690 | 1,000 |
2000/01/25 | 671 | 690 | 671 | 690 | 38,000 |
2000/01/24 | 700 | 700 | 690 | 690 | 6,000 |
2000/01/21 | 681 | 681 | 680 | 680 | 13,000 |
2000/01/20 | 670 | 680 | 670 | 680 | 933,000 |
2000/01/19 | 670 | 670 | 670 | 670 | 2,000 |
2000/01/17 | 710 | 710 | 710 | 710 | 6,000 |
2000/01/13 | 710 | 710 | 710 | 710 | 1,000 |
2000/01/12 | 720 | 720 | 720 | 720 | 1,000 |
2000/01/11 | 680 | 680 | 670 | 670 | 27,000 |
2000/01/07 | 680 | 680 | 680 | 680 | 2,000 |
2000/01/06 | 690 | 690 | 680 | 680 | 2,000 |
2000/01/04 | 700 | 700 | 700 | 700 | 1,000 |