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 |
---|---|---|---|---|---|
2001/12/27 | 491 | 491 | 491 | 491 | 1,000 |
2001/12/26 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/25 | 525 | 528 | 525 | 528 | 2,000 |
2001/12/21 | 495 | 495 | 495 | 495 | 2,000 |
2001/12/20 | 478 | 495 | 478 | 495 | 6,000 |
2001/12/19 | 454 | 454 | 454 | 454 | 18,000 |
2001/12/18 | 519 | 519 | 519 | 519 | 1,000 |
2001/12/17 | 548 | 548 | 500 | 500 | 20,000 |
2001/12/14 | 545 | 545 | 545 | 545 | 1,000 |
2001/12/13 | 540 | 540 | 540 | 540 | 2,000 |
2001/12/11 | 550 | 550 | 550 | 550 | 24,000 |
2001/12/10 | 549 | 550 | 545 | 550 | 49,000 |
2001/12/07 | 530 | 545 | 530 | 545 | 14,000 |
2001/12/06 | 530 | 530 | 530 | 530 | 1,000 |
2001/12/03 | 511 | 530 | 510 | 530 | 3,000 |
2001/11/30 | 511 | 511 | 511 | 511 | 1,000 |
2001/11/29 | 535 | 535 | 535 | 535 | 4,000 |
2001/11/27 | 530 | 535 | 530 | 535 | 6,000 |
2001/11/20 | 537 | 537 | 537 | 537 | 1,000 |
2001/11/19 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/15 | 538 | 538 | 530 | 530 | 8,000 |
2001/11/12 | 519 | 529 | 519 | 529 | 34,000 |
2001/11/09 | 509 | 510 | 509 | 510 | 3,000 |
2001/11/06 | 502 | 502 | 501 | 502 | 4,000 |
2001/11/05 | 503 | 503 | 502 | 502 | 2,000 |
2001/10/30 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/29 | 494 | 494 | 494 | 494 | 3,000 |
2001/10/19 | 520 | 520 | 520 | 520 | 1,000 |
2001/10/16 | 520 | 520 | 520 | 520 | 1,000 |
2001/10/15 | 545 | 545 | 545 | 545 | 6,000 |
2001/10/12 | 521 | 525 | 521 | 525 | 3,000 |
2001/10/11 | 540 | 540 | 540 | 540 | 20,000 |
2001/10/10 | 520 | 530 | 520 | 530 | 14,000 |
2001/10/09 | 520 | 520 | 512 | 520 | 4,000 |
2001/10/05 | 512 | 512 | 512 | 512 | 1,000 |
2001/10/04 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/02 | 512 | 512 | 510 | 510 | 3,000 |
2001/09/28 | 515 | 515 | 515 | 515 | 1,000 |
2001/09/25 | 492 | 492 | 492 | 492 | 1,000 |
2001/09/20 | 550 | 550 | 550 | 550 | 5,000 |
2001/09/19 | 490 | 490 | 490 | 490 | 2,000 |
2001/09/18 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/17 | 530 | 530 | 480 | 480 | 11,000 |
2001/09/14 | 510 | 510 | 510 | 510 | 1,000 |
2001/09/13 | 501 | 501 | 501 | 501 | 1,000 |
2001/09/12 | 501 | 501 | 501 | 501 | 2,000 |
2001/09/11 | 525 | 525 | 525 | 525 | 1,000 |
2001/09/10 | 520 | 530 | 520 | 530 | 35,000 |
2001/09/04 | 512 | 512 | 512 | 512 | 1,000 |
2001/08/31 | 512 | 512 | 512 | 512 | 1,000 |
2001/08/29 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/22 | 512 | 512 | 512 | 512 | 1,000 |
2001/08/21 | 520 | 520 | 512 | 512 | 3,000 |
2001/08/20 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/15 | 530 | 530 | 530 | 530 | 7,000 |
2001/08/14 | 511 | 511 | 511 | 511 | 1,000 |
2001/08/13 | 534 | 534 | 534 | 534 | 14,000 |
2001/08/10 | 514 | 524 | 514 | 524 | 21,000 |
2001/08/09 | 504 | 504 | 504 | 504 | 2,000 |
2001/08/08 | 499 | 502 | 499 | 502 | 4,000 |
2001/08/03 | 499 | 499 | 499 | 499 | 1,000 |
2001/08/01 | 496 | 501 | 496 | 501 | 2,000 |
2001/07/31 | 496 | 496 | 495 | 495 | 3,000 |
2001/07/30 | 496 | 496 | 496 | 496 | 2,000 |
2001/07/27 | 504 | 504 | 504 | 504 | 1,000 |
2001/07/25 | 504 | 504 | 504 | 504 | 1,000 |
2001/07/23 | 508 | 508 | 505 | 505 | 2,000 |
2001/07/17 | 496 | 500 | 496 | 496 | 3,000 |
2001/07/16 | 525 | 525 | 525 | 525 | 7,000 |
2001/07/13 | 495 | 495 | 495 | 495 | 1,000 |
2001/07/12 | 525 | 525 | 525 | 525 | 8,000 |
2001/07/11 | 510 | 515 | 505 | 515 | 44,000 |
2001/07/10 | 487 | 493 | 487 | 493 | 12,000 |
2001/07/09 | 488 | 488 | 483 | 483 | 3,000 |
2001/07/06 | 485 | 485 | 481 | 481 | 11,000 |
2001/07/05 | 485 | 485 | 485 | 485 | 3,000 |
2001/07/04 | 485 | 485 | 485 | 485 | 16,000 |
2001/07/03 | 485 | 485 | 485 | 485 | 14,000 |
2001/07/02 | 485 | 485 | 481 | 483 | 23,000 |
2001/06/29 | 500 | 500 | 485 | 499 | 24,000 |
2001/06/28 | 500 | 500 | 490 | 490 | 12,000 |
2001/06/27 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/26 | 510 | 510 | 510 | 510 | 1,000 |
2001/06/25 | 501 | 501 | 501 | 501 | 1,000 |
2001/06/22 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/20 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/19 | 510 | 510 | 501 | 501 | 2,000 |
2001/06/15 | 515 | 515 | 515 | 515 | 5,000 |
2001/06/13 | 514 | 514 | 514 | 514 | 4,000 |
2001/06/12 | 509 | 514 | 504 | 514 | 28,000 |
2001/06/11 | 494 | 494 | 494 | 494 | 4,000 |
2001/06/08 | 483 | 484 | 483 | 484 | 5,000 |
2001/06/07 | 483 | 483 | 480 | 480 | 8,000 |
2001/06/06 | 484 | 484 | 484 | 484 | 2,000 |
2001/06/05 | 485 | 485 | 485 | 485 | 5,000 |
2001/06/01 | 488 | 488 | 485 | 485 | 3,000 |
2001/05/31 | 489 | 489 | 488 | 488 | 2,000 |
2001/05/30 | 488 | 489 | 487 | 489 | 3,000 |
2001/05/29 | 490 | 495 | 490 | 490 | 7,000 |
2001/05/28 | 490 | 490 | 490 | 490 | 5,000 |
2001/05/25 | 491 | 491 | 490 | 490 | 4,000 |
2001/05/23 | 491 | 495 | 490 | 490 | 12,000 |
2001/05/22 | 499 | 499 | 495 | 495 | 10,000 |
2001/05/21 | 500 | 500 | 495 | 495 | 2,000 |
2001/05/18 | 500 | 500 | 497 | 499 | 6,000 |
2001/05/15 | 500 | 500 | 500 | 500 | 7,000 |
2001/05/14 | 496 | 496 | 496 | 496 | 2,000 |
2001/05/11 | 500 | 500 | 500 | 500 | 4,000 |
2001/05/10 | 500 | 510 | 498 | 498 | 42,000 |
2001/05/09 | 499 | 499 | 499 | 499 | 3,000 |
2001/05/08 | 500 | 500 | 498 | 498 | 4,000 |
2001/05/07 | 500 | 500 | 498 | 498 | 7,000 |
2001/05/02 | 500 | 500 | 496 | 499 | 14,000 |
2001/05/01 | 500 | 500 | 500 | 500 | 7,000 |
2001/04/27 | 500 | 500 | 500 | 500 | 5,000 |
2001/04/26 | 502 | 502 | 500 | 500 | 8,000 |
2001/04/25 | 510 | 510 | 510 | 510 | 2,000 |
2001/04/24 | 543 | 543 | 543 | 543 | 1,000 |
2001/04/16 | 550 | 550 | 550 | 550 | 5,000 |
2001/04/13 | 511 | 511 | 511 | 511 | 1,000 |
2001/04/12 | 540 | 545 | 540 | 545 | 15,000 |
2001/04/11 | 520 | 530 | 520 | 530 | 16,000 |
2001/04/10 | 500 | 510 | 500 | 510 | 3,000 |
2001/04/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/04/04 | 505 | 505 | 505 | 505 | 1,000 |
2001/04/03 | 509 | 509 | 509 | 509 | 1,000 |
2001/04/02 | 509 | 510 | 509 | 510 | 4,000 |
2001/03/30 | 495 | 509 | 495 | 509 | 5,000 |
2001/03/26 | 509 | 509 | 508 | 508 | 5,000 |
2001/03/23 | 499 | 505 | 499 | 505 | 9,000 |
2001/03/22 | 507 | 507 | 498 | 505 | 11,000 |
2001/03/21 | 500 | 504 | 496 | 496 | 4,000 |
2001/03/19 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/16 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/15 | 509 | 509 | 500 | 500 | 8,000 |
2001/03/14 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/13 | 501 | 501 | 500 | 500 | 3,000 |
2001/03/12 | 500 | 509 | 500 | 505 | 37,000 |
2001/03/09 | 497 | 500 | 497 | 500 | 11,000 |
2001/03/06 | 496 | 500 | 496 | 500 | 2,000 |
2001/03/05 | 496 | 496 | 496 | 496 | 1,000 |
2001/03/02 | 509 | 509 | 509 | 509 | 1,000 |
2001/03/01 | 515 | 515 | 496 | 496 | 3,000 |
2001/02/27 | 505 | 505 | 505 | 505 | 4,000 |
2001/02/26 | 503 | 503 | 503 | 503 | 1,000 |
2001/02/23 | 500 | 500 | 496 | 496 | 2,000 |
2001/02/22 | 510 | 515 | 510 | 515 | 3,000 |
2001/02/21 | 503 | 503 | 503 | 503 | 2,000 |
2001/02/20 | 502 | 502 | 502 | 502 | 1,000 |
2001/02/19 | 500 | 500 | 500 | 500 | 9,000 |
2001/02/15 | 500 | 500 | 500 | 500 | 8,000 |
2001/02/13 | 500 | 500 | 500 | 500 | 36,000 |
2001/02/07 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/06 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/02 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/30 | 505 | 505 | 500 | 500 | 4,000 |
2001/01/29 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/23 | 500 | 500 | 500 | 500 | 3,000 |
2001/01/22 | 470 | 470 | 470 | 470 | 2,000 |
2001/01/19 | 502 | 502 | 500 | 500 | 3,000 |
2001/01/16 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/15 | 502 | 502 | 502 | 502 | 7,000 |
2001/01/12 | 503 | 503 | 503 | 503 | 1,000 |
2001/01/10 | 500 | 505 | 500 | 505 | 36,000 |
2001/01/09 | 500 | 500 | 500 | 500 | 21,000 |
2001/01/05 | 499 | 499 | 499 | 499 | 1,000 |
2001/01/04 | 498 | 500 | 498 | 500 | 21,000 |