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 |
---|---|---|---|---|---|
2004/12/28 | 678 | 678 | 678 | 678 | 800 |
2004/12/27 | 678 | 678 | 678 | 678 | 1,200 |
2004/12/24 | 685 | 686 | 670 | 672 | 5,000 |
2004/12/22 | 690 | 690 | 685 | 688 | 1,400 |
2004/12/21 | 690 | 690 | 690 | 690 | 300 |
2004/12/20 | 690 | 691 | 690 | 690 | 24,200 |
2004/12/17 | 687 | 690 | 686 | 690 | 3,800 |
2004/12/16 | 690 | 690 | 686 | 686 | 1,800 |
2004/12/15 | 690 | 690 | 684 | 685 | 11,800 |
2004/12/14 | 685 | 690 | 685 | 690 | 4,500 |
2004/12/13 | 693 | 693 | 685 | 685 | 19,200 |
2004/12/10 | 689 | 689 | 684 | 684 | 23,100 |
2004/12/09 | 686 | 689 | 685 | 689 | 2,100 |
2004/12/08 | 689 | 689 | 684 | 684 | 200 |
2004/12/07 | 680 | 680 | 680 | 680 | 5,000 |
2004/12/06 | 682 | 693 | 681 | 693 | 5,500 |
2004/12/03 | 680 | 681 | 680 | 680 | 1,100 |
2004/12/02 | 693 | 693 | 676 | 676 | 1,200 |
2004/12/01 | 690 | 690 | 689 | 689 | 600 |
2004/11/30 | 690 | 690 | 690 | 690 | 100 |
2004/11/29 | 695 | 695 | 680 | 680 | 1,300 |
2004/11/26 | 684 | 684 | 684 | 684 | 100 |
2004/11/25 | 685 | 685 | 680 | 685 | 800 |
2004/11/24 | 684 | 685 | 684 | 685 | 200 |
2004/11/22 | 684 | 684 | 684 | 684 | 400 |
2004/11/19 | 685 | 685 | 685 | 685 | 500 |
2004/11/18 | 690 | 690 | 688 | 688 | 1,100 |
2004/11/17 | 680 | 680 | 680 | 680 | 1,000 |
2004/11/15 | 689 | 689 | 675 | 675 | 8,000 |
2004/11/12 | 680 | 681 | 668 | 670 | 13,000 |
2004/11/11 | 694 | 695 | 693 | 695 | 1,600 |
2004/11/10 | 700 | 700 | 691 | 691 | 25,500 |
2004/11/09 | 694 | 700 | 694 | 700 | 2,600 |
2004/11/08 | 699 | 699 | 690 | 699 | 1,000 |
2004/11/05 | 687 | 687 | 680 | 680 | 6,700 |
2004/11/04 | 699 | 699 | 687 | 688 | 1,500 |
2004/11/02 | 700 | 700 | 690 | 690 | 1,700 |
2004/11/01 | 680 | 690 | 680 | 690 | 2,400 |
2004/10/29 | 700 | 700 | 700 | 700 | 2,100 |
2004/10/28 | 690 | 690 | 690 | 690 | 5,100 |
2004/10/26 | 685 | 705 | 685 | 705 | 6,100 |
2004/10/25 | 700 | 700 | 685 | 685 | 9,100 |
2004/10/22 | 686 | 686 | 686 | 686 | 100 |
2004/10/21 | 686 | 686 | 686 | 686 | 400 |
2004/10/20 | 698 | 698 | 698 | 698 | 300 |
2004/10/19 | 690 | 690 | 690 | 690 | 1,800 |
2004/10/18 | 690 | 690 | 690 | 690 | 600 |
2004/10/15 | 681 | 690 | 681 | 689 | 11,100 |
2004/10/14 | 690 | 690 | 690 | 690 | 600 |
2004/10/13 | 729 | 730 | 710 | 710 | 5,800 |
2004/10/12 | 696 | 739 | 696 | 720 | 34,500 |
2004/10/08 | 699 | 699 | 696 | 696 | 1,600 |
2004/10/07 | 701 | 702 | 700 | 700 | 3,700 |
2004/10/06 | 699 | 700 | 699 | 700 | 8,400 |
2004/10/05 | 698 | 698 | 698 | 698 | 100 |
2004/10/04 | 692 | 695 | 692 | 695 | 900 |
2004/10/01 | 699 | 700 | 690 | 690 | 1,900 |
2004/09/30 | 700 | 700 | 700 | 700 | 600 |
2004/09/29 | 700 | 700 | 700 | 700 | 500 |
2004/09/28 | 700 | 700 | 700 | 700 | 200 |
2004/09/27 | 681 | 700 | 680 | 700 | 700 |
2004/09/24 | 703 | 703 | 680 | 680 | 1,600 |
2004/09/22 | 704 | 704 | 701 | 701 | 200 |
2004/09/21 | 701 | 704 | 701 | 704 | 900 |
2004/09/17 | 690 | 700 | 690 | 700 | 5,000 |
2004/09/16 | 698 | 700 | 692 | 699 | 2,100 |
2004/09/15 | 700 | 700 | 697 | 698 | 4,900 |
2004/09/14 | 698 | 698 | 698 | 698 | 1,200 |
2004/09/13 | 700 | 700 | 695 | 695 | 1,200 |
2004/09/10 | 694 | 699 | 694 | 699 | 22,600 |
2004/09/09 | 694 | 694 | 694 | 694 | 500 |
2004/09/08 | 690 | 690 | 687 | 687 | 5,600 |
2004/09/07 | 693 | 693 | 690 | 690 | 2,200 |
2004/09/06 | 690 | 693 | 690 | 693 | 200 |
2004/09/03 | 684 | 690 | 683 | 690 | 1,400 |
2004/09/02 | 694 | 694 | 683 | 683 | 2,100 |
2004/09/01 | 690 | 695 | 690 | 695 | 2,300 |
2004/08/30 | 695 | 695 | 690 | 690 | 1,200 |
2004/08/27 | 695 | 695 | 695 | 695 | 300 |
2004/08/26 | 695 | 695 | 695 | 695 | 100 |
2004/08/24 | 680 | 695 | 676 | 695 | 300 |
2004/08/23 | 690 | 690 | 680 | 680 | 1,100 |
2004/08/20 | 700 | 700 | 699 | 700 | 1,800 |
2004/08/19 | 700 | 700 | 698 | 700 | 3,400 |
2004/08/18 | 698 | 698 | 682 | 686 | 2,800 |
2004/08/17 | 699 | 699 | 690 | 698 | 2,800 |
2004/08/16 | 700 | 700 | 690 | 690 | 7,100 |
2004/08/13 | 685 | 685 | 670 | 670 | 4,000 |
2004/08/12 | 689 | 689 | 689 | 689 | 100 |
2004/08/11 | 676 | 676 | 675 | 675 | 800 |
2004/08/10 | 664 | 675 | 664 | 675 | 25,300 |
2004/08/09 | 666 | 670 | 650 | 664 | 14,000 |
2004/08/06 | 660 | 660 | 660 | 660 | 3,500 |
2004/08/05 | 652 | 652 | 652 | 652 | 1,500 |
2004/08/04 | 650 | 650 | 650 | 650 | 1,700 |
2004/08/03 | 660 | 660 | 660 | 660 | 1,300 |
2004/08/02 | 643 | 651 | 643 | 643 | 4,700 |
2004/07/30 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/28 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/26 | 653 | 653 | 653 | 653 | 1,000 |
2004/07/22 | 679 | 679 | 670 | 672 | 5,000 |
2004/07/21 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/20 | 681 | 681 | 660 | 660 | 7,000 |
2004/07/16 | 643 | 643 | 641 | 641 | 2,000 |
2004/07/15 | 642 | 642 | 642 | 642 | 1,000 |
2004/07/14 | 661 | 661 | 661 | 661 | 1,000 |
2004/07/13 | 670 | 672 | 670 | 670 | 11,000 |
2004/07/12 | 665 | 665 | 665 | 665 | 24,000 |
2004/07/09 | 651 | 665 | 651 | 665 | 3,000 |
2004/07/08 | 655 | 655 | 655 | 655 | 2,000 |
2004/07/07 | 655 | 655 | 655 | 655 | 3,000 |
2004/07/05 | 645 | 650 | 645 | 650 | 29,000 |
2004/07/02 | 644 | 644 | 644 | 644 | 3,000 |
2004/07/01 | 640 | 645 | 640 | 645 | 4,000 |
2004/06/29 | 648 | 648 | 648 | 648 | 9,000 |
2004/06/28 | 637 | 637 | 637 | 637 | 2,000 |
2004/06/25 | 636 | 636 | 636 | 636 | 2,000 |
2004/06/23 | 636 | 636 | 635 | 635 | 11,000 |
2004/06/22 | 650 | 650 | 635 | 635 | 5,000 |
2004/06/15 | 641 | 641 | 641 | 641 | 5,000 |
2004/06/14 | 650 | 650 | 641 | 648 | 5,000 |
2004/06/11 | 665 | 665 | 665 | 665 | 1,000 |
2004/06/10 | 660 | 668 | 660 | 668 | 25,000 |
2004/06/09 | 654 | 660 | 650 | 660 | 8,000 |
2004/06/08 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/07 | 650 | 650 | 650 | 650 | 2,000 |
2004/06/03 | 641 | 641 | 637 | 637 | 4,000 |
2004/05/24 | 639 | 639 | 635 | 635 | 5,000 |
2004/05/21 | 658 | 658 | 640 | 640 | 5,000 |
2004/05/20 | 658 | 658 | 658 | 658 | 2,000 |
2004/05/18 | 641 | 645 | 641 | 645 | 3,000 |
2004/05/17 | 660 | 660 | 646 | 646 | 8,000 |
2004/05/14 | 655 | 655 | 645 | 653 | 3,000 |
2004/05/13 | 642 | 655 | 642 | 655 | 31,000 |
2004/05/12 | 635 | 640 | 635 | 640 | 5,000 |
2004/05/11 | 639 | 639 | 635 | 635 | 6,000 |
2004/05/10 | 638 | 645 | 637 | 645 | 4,000 |
2004/05/07 | 640 | 645 | 637 | 645 | 4,000 |
2004/05/06 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/30 | 640 | 640 | 640 | 640 | 2,000 |
2004/04/28 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/27 | 636 | 636 | 635 | 635 | 11,000 |
2004/04/26 | 638 | 640 | 638 | 640 | 10,000 |
2004/04/23 | 640 | 640 | 635 | 635 | 5,000 |
2004/04/22 | 639 | 650 | 635 | 635 | 28,000 |
2004/04/21 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/20 | 640 | 640 | 626 | 626 | 2,000 |
2004/04/19 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/16 | 635 | 639 | 635 | 639 | 6,000 |
2004/04/15 | 632 | 632 | 632 | 632 | 6,000 |
2004/04/14 | 625 | 630 | 625 | 630 | 3,000 |
2004/04/13 | 628 | 630 | 628 | 630 | 6,000 |
2004/04/12 | 630 | 630 | 630 | 630 | 25,000 |
2004/04/09 | 628 | 630 | 621 | 630 | 18,000 |
2004/04/08 | 630 | 632 | 630 | 632 | 4,000 |
2004/04/06 | 627 | 635 | 627 | 635 | 6,000 |
2004/04/05 | 630 | 631 | 627 | 627 | 10,000 |
2004/04/01 | 631 | 632 | 631 | 632 | 4,000 |
2004/03/31 | 630 | 632 | 630 | 632 | 2,000 |
2004/03/30 | 624 | 632 | 624 | 632 | 4,000 |
2004/03/29 | 623 | 624 | 623 | 624 | 4,000 |
2004/03/26 | 637 | 637 | 621 | 622 | 10,000 |
2004/03/25 | 640 | 640 | 635 | 640 | 32,000 |
2004/03/24 | 640 | 640 | 637 | 640 | 11,000 |
2004/03/23 | 637 | 640 | 637 | 640 | 9,000 |
2004/03/22 | 637 | 638 | 637 | 638 | 5,000 |
2004/03/19 | 640 | 640 | 636 | 640 | 13,000 |
2004/03/18 | 636 | 640 | 636 | 640 | 6,000 |
2004/03/17 | 636 | 640 | 636 | 640 | 5,000 |
2004/03/16 | 636 | 640 | 636 | 640 | 7,000 |
2004/03/15 | 636 | 640 | 636 | 640 | 9,000 |
2004/03/12 | 634 | 636 | 634 | 636 | 4,000 |
2004/03/11 | 635 | 635 | 634 | 634 | 2,000 |
2004/03/10 | 636 | 637 | 634 | 636 | 33,000 |
2004/03/09 | 638 | 639 | 636 | 636 | 9,000 |
2004/03/08 | 638 | 638 | 635 | 636 | 15,000 |
2004/03/05 | 640 | 640 | 636 | 637 | 7,000 |
2004/03/04 | 636 | 640 | 635 | 640 | 12,000 |
2004/03/03 | 640 | 640 | 635 | 635 | 6,000 |
2004/03/02 | 640 | 640 | 637 | 637 | 12,000 |
2004/03/01 | 636 | 650 | 636 | 650 | 8,000 |
2004/02/27 | 647 | 648 | 647 | 648 | 4,000 |
2004/02/26 | 635 | 635 | 630 | 630 | 5,000 |
2004/02/25 | 640 | 640 | 640 | 640 | 1,000 |
2004/02/24 | 638 | 638 | 638 | 638 | 1,000 |
2004/02/23 | 615 | 639 | 615 | 639 | 4,000 |
2004/02/20 | 633 | 633 | 632 | 632 | 2,000 |
2004/02/19 | 631 | 631 | 631 | 631 | 3,000 |
2004/02/17 | 641 | 641 | 640 | 640 | 2,000 |
2004/02/16 | 642 | 642 | 642 | 642 | 6,000 |
2004/02/13 | 626 | 626 | 626 | 626 | 3,000 |
2004/02/10 | 644 | 644 | 630 | 630 | 31,000 |
2004/02/09 | 637 | 646 | 635 | 646 | 13,000 |
2004/02/06 | 635 | 644 | 635 | 635 | 11,000 |
2004/02/05 | 627 | 627 | 626 | 626 | 5,000 |
2004/02/04 | 646 | 646 | 642 | 642 | 5,000 |
2004/02/03 | 655 | 655 | 646 | 646 | 7,000 |
2004/02/02 | 649 | 649 | 647 | 647 | 2,000 |
2004/01/30 | 660 | 660 | 633 | 633 | 13,000 |
2004/01/26 | 672 | 672 | 672 | 672 | 1,000 |
2004/01/23 | 660 | 660 | 660 | 660 | 3,000 |
2004/01/21 | 672 | 672 | 672 | 672 | 1,000 |
2004/01/15 | 687 | 687 | 683 | 683 | 5,000 |
2004/01/14 | 678 | 678 | 677 | 677 | 2,000 |
2004/01/13 | 690 | 690 | 690 | 690 | 23,000 |
2004/01/09 | 670 | 690 | 670 | 690 | 5,000 |
2004/01/08 | 655 | 670 | 655 | 670 | 5,000 |
2004/01/07 | 662 | 662 | 660 | 660 | 3,000 |
2004/01/06 | 660 | 660 | 660 | 660 | 2,000 |
2004/01/05 | 650 | 650 | 650 | 650 | 1,000 |