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 |
---|---|---|---|---|---|
2006/12/29 | 795 | 797 | 795 | 795 | 1,200 |
2006/12/28 | 795 | 796 | 795 | 795 | 4,000 |
2006/12/27 | 791 | 795 | 791 | 795 | 900 |
2006/12/26 | 793 | 798 | 791 | 791 | 2,800 |
2006/12/25 | 792 | 797 | 792 | 795 | 4,400 |
2006/12/22 | 791 | 800 | 791 | 792 | 5,400 |
2006/12/21 | 800 | 800 | 790 | 790 | 2,400 |
2006/12/20 | 795 | 800 | 792 | 800 | 31,700 |
2006/12/19 | 796 | 796 | 790 | 795 | 6,200 |
2006/12/18 | 798 | 798 | 795 | 795 | 6,800 |
2006/12/15 | 800 | 800 | 791 | 791 | 13,700 |
2006/12/14 | 796 | 799 | 790 | 795 | 2,400 |
2006/12/13 | 799 | 799 | 791 | 795 | 3,000 |
2006/12/12 | 788 | 798 | 788 | 791 | 2,500 |
2006/12/11 | 797 | 798 | 790 | 790 | 25,000 |
2006/12/08 | 795 | 795 | 794 | 795 | 40,200 |
2006/12/07 | 793 | 794 | 791 | 793 | 2,500 |
2006/12/06 | 790 | 790 | 787 | 788 | 1,600 |
2006/12/05 | 788 | 793 | 787 | 790 | 1,800 |
2006/12/04 | 800 | 800 | 786 | 788 | 12,900 |
2006/12/01 | 784 | 784 | 780 | 780 | 4,600 |
2006/11/30 | 780 | 785 | 780 | 780 | 2,200 |
2006/11/29 | 775 | 780 | 775 | 780 | 1,800 |
2006/11/28 | 765 | 773 | 762 | 773 | 5,500 |
2006/11/27 | 790 | 790 | 780 | 781 | 3,000 |
2006/11/24 | 771 | 790 | 771 | 789 | 2,100 |
2006/11/22 | 770 | 774 | 770 | 774 | 1,500 |
2006/11/21 | 780 | 781 | 770 | 770 | 7,100 |
2006/11/20 | 788 | 789 | 781 | 781 | 10,800 |
2006/11/17 | 786 | 789 | 786 | 789 | 2,100 |
2006/11/16 | 796 | 796 | 788 | 788 | 900 |
2006/11/15 | 799 | 799 | 785 | 796 | 14,700 |
2006/11/14 | 795 | 795 | 782 | 791 | 17,100 |
2006/11/13 | 784 | 785 | 783 | 785 | 18,200 |
2006/11/10 | 770 | 773 | 769 | 773 | 13,900 |
2006/11/09 | 756 | 769 | 755 | 769 | 9,000 |
2006/11/08 | 763 | 763 | 757 | 758 | 12,400 |
2006/11/07 | 770 | 770 | 761 | 761 | 4,000 |
2006/11/06 | 771 | 773 | 769 | 769 | 17,300 |
2006/11/02 | 774 | 780 | 771 | 772 | 5,000 |
2006/11/01 | 775 | 776 | 770 | 770 | 3,300 |
2006/10/31 | 770 | 777 | 770 | 770 | 3,200 |
2006/10/30 | 770 | 771 | 760 | 771 | 6,500 |
2006/10/27 | 770 | 770 | 765 | 765 | 3,400 |
2006/10/26 | 759 | 770 | 759 | 769 | 3,500 |
2006/10/25 | 748 | 760 | 747 | 758 | 8,100 |
2006/10/24 | 750 | 760 | 748 | 748 | 8,900 |
2006/10/23 | 750 | 760 | 749 | 749 | 4,500 |
2006/10/20 | 750 | 760 | 750 | 750 | 6,500 |
2006/10/19 | 752 | 760 | 749 | 750 | 5,600 |
2006/10/18 | 756 | 758 | 750 | 758 | 2,700 |
2006/10/17 | 750 | 751 | 746 | 746 | 800 |
2006/10/16 | 760 | 760 | 750 | 750 | 42,400 |
2006/10/13 | 733 | 745 | 733 | 740 | 4,000 |
2006/10/12 | 736 | 740 | 732 | 740 | 1,200 |
2006/10/11 | 747 | 747 | 740 | 740 | 5,200 |
2006/10/10 | 741 | 760 | 740 | 747 | 27,800 |
2006/10/06 | 734 | 745 | 734 | 740 | 10,700 |
2006/10/05 | 741 | 741 | 736 | 736 | 7,400 |
2006/10/04 | 737 | 740 | 737 | 737 | 800 |
2006/10/03 | 739 | 740 | 735 | 740 | 3,300 |
2006/10/02 | 735 | 740 | 735 | 740 | 9,700 |
2006/09/29 | 738 | 740 | 736 | 736 | 12,400 |
2006/09/28 | 731 | 738 | 720 | 738 | 5,700 |
2006/09/27 | 728 | 730 | 720 | 730 | 5,500 |
2006/09/26 | 715 | 730 | 715 | 728 | 4,300 |
2006/09/25 | 735 | 739 | 717 | 720 | 4,200 |
2006/09/22 | 732 | 740 | 717 | 740 | 7,400 |
2006/09/21 | 728 | 738 | 727 | 738 | 6,600 |
2006/09/20 | 728 | 735 | 728 | 735 | 2,300 |
2006/09/19 | 738 | 740 | 735 | 735 | 7,200 |
2006/09/15 | 743 | 743 | 735 | 736 | 14,300 |
2006/09/14 | 730 | 733 | 720 | 733 | 8,600 |
2006/09/13 | 727 | 735 | 727 | 732 | 8,300 |
2006/09/12 | 740 | 740 | 730 | 738 | 6,900 |
2006/09/11 | 728 | 746 | 728 | 737 | 34,800 |
2006/09/08 | 720 | 728 | 720 | 725 | 12,300 |
2006/09/07 | 715 | 718 | 712 | 716 | 4,700 |
2006/09/06 | 712 | 715 | 710 | 715 | 10,600 |
2006/09/05 | 708 | 711 | 705 | 705 | 5,700 |
2006/09/04 | 701 | 713 | 701 | 709 | 10,500 |
2006/09/01 | 697 | 700 | 696 | 700 | 13,200 |
2006/08/31 | 697 | 698 | 697 | 697 | 1,700 |
2006/08/30 | 695 | 698 | 695 | 697 | 4,700 |
2006/08/29 | 696 | 697 | 695 | 695 | 4,100 |
2006/08/28 | 698 | 698 | 692 | 694 | 4,200 |
2006/08/25 | 694 | 695 | 692 | 692 | 2,100 |
2006/08/24 | 691 | 694 | 691 | 694 | 3,000 |
2006/08/23 | 689 | 692 | 689 | 692 | 6,000 |
2006/08/22 | 690 | 691 | 689 | 689 | 2,000 |
2006/08/21 | 690 | 692 | 689 | 689 | 2,000 |
2006/08/18 | 687 | 690 | 687 | 690 | 3,100 |
2006/08/17 | 689 | 690 | 686 | 687 | 4,100 |
2006/08/16 | 691 | 694 | 687 | 689 | 4,000 |
2006/08/15 | 700 | 700 | 686 | 691 | 16,900 |
2006/08/14 | 680 | 683 | 680 | 683 | 5,100 |
2006/08/11 | 682 | 682 | 680 | 680 | 2,300 |
2006/08/10 | 681 | 685 | 681 | 682 | 22,900 |
2006/08/09 | 679 | 681 | 678 | 681 | 3,500 |
2006/08/08 | 679 | 679 | 678 | 679 | 700 |
2006/08/07 | 680 | 680 | 677 | 679 | 4,000 |
2006/08/04 | 681 | 681 | 679 | 679 | 3,600 |
2006/08/03 | 678 | 679 | 677 | 678 | 1,700 |
2006/08/02 | 677 | 677 | 675 | 677 | 5,300 |
2006/08/01 | 675 | 678 | 675 | 678 | 3,400 |
2006/07/31 | 679 | 679 | 676 | 678 | 1,900 |
2006/07/28 | 679 | 679 | 675 | 677 | 900 |
2006/07/27 | 674 | 679 | 672 | 679 | 4,700 |
2006/07/26 | 669 | 674 | 669 | 673 | 3,100 |
2006/07/25 | 669 | 675 | 669 | 670 | 5,100 |
2006/07/24 | 678 | 681 | 670 | 670 | 13,600 |
2006/07/21 | 675 | 675 | 672 | 673 | 1,200 |
2006/07/20 | 672 | 680 | 672 | 672 | 4,100 |
2006/07/19 | 671 | 681 | 670 | 671 | 10,200 |
2006/07/18 | 688 | 688 | 667 | 670 | 28,100 |
2006/07/14 | 681 | 681 | 679 | 681 | 8,400 |
2006/07/13 | 682 | 682 | 680 | 680 | 6,000 |
2006/07/12 | 682 | 683 | 681 | 682 | 4,100 |
2006/07/11 | 683 | 683 | 682 | 682 | 4,400 |
2006/07/10 | 683 | 684 | 680 | 682 | 28,200 |
2006/07/07 | 682 | 683 | 682 | 683 | 3,900 |
2006/07/06 | 682 | 684 | 681 | 682 | 34,900 |
2006/07/05 | 681 | 682 | 679 | 681 | 7,100 |
2006/07/04 | 682 | 682 | 680 | 681 | 23,400 |
2006/07/03 | 679 | 680 | 677 | 679 | 7,400 |
2006/06/30 | 681 | 681 | 676 | 677 | 13,300 |
2006/06/29 | 671 | 676 | 671 | 675 | 14,400 |
2006/06/28 | 677 | 677 | 675 | 675 | 8,300 |
2006/06/27 | 677 | 677 | 675 | 676 | 4,200 |
2006/06/26 | 674 | 676 | 674 | 675 | 8,100 |
2006/06/23 | 676 | 677 | 672 | 673 | 7,200 |
2006/06/22 | 676 | 678 | 675 | 676 | 9,000 |
2006/06/21 | 677 | 678 | 671 | 676 | 11,300 |
2006/06/20 | 677 | 679 | 675 | 675 | 11,100 |
2006/06/19 | 676 | 678 | 675 | 675 | 22,700 |
2006/06/16 | 673 | 676 | 672 | 672 | 43,700 |
2006/06/15 | 676 | 676 | 670 | 672 | 57,600 |
2006/06/14 | 668 | 679 | 660 | 670 | 121,700 |
2006/06/13 | 736 | 755 | 700 | 703 | 36,000 |
2006/06/12 | 735 | 743 | 725 | 736 | 26,300 |
2006/06/09 | 715 | 734 | 710 | 715 | 16,000 |
2006/06/08 | 740 | 744 | 700 | 700 | 17,900 |
2006/06/07 | 736 | 747 | 733 | 733 | 9,300 |
2006/06/06 | 748 | 748 | 727 | 733 | 16,800 |
2006/06/05 | 762 | 775 | 762 | 775 | 3,000 |
2006/06/02 | 765 | 765 | 760 | 761 | 1,700 |
2006/06/01 | 775 | 775 | 761 | 765 | 3,700 |
2006/05/31 | 770 | 775 | 770 | 773 | 1,000 |
2006/05/30 | 775 | 775 | 770 | 775 | 700 |
2006/05/29 | 779 | 779 | 779 | 779 | 600 |
2006/05/26 | 785 | 785 | 780 | 782 | 1,000 |
2006/05/25 | 785 | 785 | 785 | 785 | 500 |
2006/05/24 | 779 | 781 | 775 | 775 | 800 |
2006/05/23 | 790 | 790 | 760 | 766 | 6,700 |
2006/05/22 | 790 | 790 | 788 | 788 | 2,000 |
2006/05/19 | 789 | 790 | 777 | 790 | 3,800 |
2006/05/18 | 791 | 791 | 790 | 790 | 2,900 |
2006/05/17 | 795 | 795 | 790 | 790 | 2,000 |
2006/05/16 | 795 | 796 | 795 | 795 | 1,900 |
2006/05/15 | 805 | 805 | 795 | 796 | 12,800 |
2006/05/12 | 800 | 800 | 795 | 797 | 3,500 |
2006/05/11 | 798 | 800 | 798 | 800 | 18,100 |
2006/05/10 | 798 | 799 | 786 | 798 | 5,200 |
2006/05/09 | 796 | 800 | 796 | 800 | 2,700 |
2006/05/08 | 795 | 798 | 795 | 795 | 1,700 |
2006/05/02 | 795 | 799 | 795 | 795 | 2,000 |
2006/05/01 | 795 | 795 | 793 | 793 | 500 |
2006/04/28 | 795 | 795 | 793 | 794 | 2,600 |
2006/04/27 | 795 | 795 | 794 | 795 | 500 |
2006/04/26 | 795 | 795 | 795 | 795 | 1,800 |
2006/04/25 | 802 | 802 | 792 | 793 | 2,500 |
2006/04/24 | 795 | 801 | 792 | 795 | 4,200 |
2006/04/21 | 800 | 800 | 791 | 796 | 900 |
2006/04/20 | 800 | 801 | 800 | 800 | 2,300 |
2006/04/19 | 800 | 800 | 800 | 800 | 7,300 |
2006/04/18 | 799 | 801 | 795 | 800 | 3,500 |
2006/04/17 | 800 | 800 | 795 | 795 | 4,400 |
2006/04/14 | 799 | 800 | 787 | 798 | 3,000 |
2006/04/13 | 796 | 802 | 796 | 802 | 1,200 |
2006/04/12 | 799 | 800 | 795 | 795 | 1,300 |
2006/04/11 | 800 | 800 | 799 | 799 | 1,800 |
2006/04/10 | 799 | 810 | 799 | 801 | 26,700 |
2006/04/07 | 793 | 799 | 793 | 799 | 2,300 |
2006/04/06 | 790 | 794 | 790 | 792 | 3,200 |
2006/04/05 | 791 | 791 | 789 | 789 | 5,600 |
2006/04/04 | 792 | 793 | 790 | 791 | 5,000 |
2006/04/03 | 791 | 793 | 791 | 791 | 3,400 |
2006/03/31 | 791 | 791 | 787 | 791 | 3,300 |
2006/03/30 | 795 | 795 | 790 | 790 | 7,400 |
2006/03/29 | 800 | 800 | 790 | 792 | 3,200 |
2006/03/28 | 771 | 799 | 770 | 799 | 11,200 |
2006/03/27 | 815 | 815 | 812 | 815 | 24,300 |
2006/03/24 | 805 | 810 | 805 | 810 | 4,800 |
2006/03/23 | 802 | 810 | 801 | 805 | 5,800 |
2006/03/22 | 805 | 805 | 800 | 800 | 8,700 |
2006/03/20 | 806 | 806 | 800 | 800 | 8,600 |
2006/03/17 | 802 | 805 | 798 | 800 | 9,300 |
2006/03/16 | 801 | 805 | 801 | 805 | 5,100 |
2006/03/15 | 805 | 805 | 804 | 804 | 7,300 |
2006/03/14 | 803 | 804 | 800 | 803 | 4,500 |
2006/03/13 | 804 | 805 | 799 | 801 | 4,200 |
2006/03/10 | 800 | 800 | 799 | 800 | 21,300 |
2006/03/09 | 800 | 800 | 799 | 800 | 3,900 |
2006/03/08 | 800 | 800 | 800 | 800 | 800 |
2006/03/07 | 798 | 800 | 798 | 800 | 500 |
2006/03/06 | 800 | 802 | 796 | 799 | 2,300 |
2006/03/03 | 802 | 802 | 794 | 795 | 6,900 |
2006/03/02 | 805 | 805 | 801 | 801 | 1,000 |
2006/03/01 | 800 | 804 | 795 | 801 | 2,900 |
2006/02/28 | 800 | 800 | 800 | 800 | 2,300 |
2006/02/27 | 800 | 800 | 798 | 800 | 4,100 |
2006/02/24 | 794 | 800 | 794 | 800 | 5,100 |
2006/02/23 | 794 | 798 | 794 | 798 | 1,000 |
2006/02/22 | 798 | 800 | 795 | 798 | 5,600 |
2006/02/21 | 798 | 800 | 795 | 800 | 1,100 |
2006/02/20 | 800 | 800 | 798 | 800 | 4,400 |
2006/02/17 | 803 | 808 | 802 | 803 | 2,100 |
2006/02/16 | 802 | 802 | 801 | 801 | 1,900 |
2006/02/15 | 810 | 810 | 800 | 801 | 4,800 |
2006/02/14 | 808 | 808 | 802 | 804 | 2,700 |
2006/02/13 | 803 | 810 | 803 | 810 | 2,100 |
2006/02/10 | 813 | 814 | 803 | 803 | 27,000 |
2006/02/09 | 810 | 813 | 809 | 813 | 5,600 |
2006/02/08 | 810 | 811 | 809 | 811 | 6,500 |
2006/02/07 | 810 | 810 | 808 | 810 | 4,400 |
2006/02/06 | 811 | 811 | 808 | 810 | 2,900 |
2006/02/03 | 815 | 815 | 804 | 804 | 8,800 |
2006/02/02 | 801 | 815 | 801 | 815 | 11,900 |
2006/02/01 | 805 | 810 | 805 | 809 | 4,600 |
2006/01/31 | 810 | 813 | 809 | 809 | 5,700 |
2006/01/30 | 808 | 813 | 808 | 810 | 5,400 |
2006/01/27 | 808 | 808 | 806 | 808 | 3,200 |
2006/01/26 | 808 | 808 | 807 | 807 | 2,500 |
2006/01/25 | 809 | 810 | 806 | 808 | 1,400 |
2006/01/24 | 800 | 810 | 800 | 810 | 3,100 |
2006/01/23 | 805 | 810 | 805 | 810 | 1,200 |
2006/01/20 | 804 | 810 | 804 | 805 | 2,200 |
2006/01/19 | 771 | 810 | 771 | 810 | 6,500 |
2006/01/18 | 804 | 805 | 800 | 801 | 7,600 |
2006/01/17 | 807 | 810 | 807 | 810 | 4,700 |
2006/01/16 | 815 | 815 | 810 | 810 | 9,800 |
2006/01/13 | 815 | 818 | 815 | 815 | 4,700 |
2006/01/12 | 817 | 817 | 815 | 816 | 2,500 |
2006/01/11 | 820 | 820 | 814 | 817 | 38,500 |
2006/01/10 | 819 | 819 | 815 | 819 | 6,200 |
2006/01/06 | 815 | 820 | 815 | 820 | 8,700 |
2006/01/05 | 817 | 817 | 811 | 814 | 7,500 |
2006/01/04 | 814 | 814 | 812 | 814 | 3,700 |