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 |
---|---|---|---|---|---|
2007/12/28 | 766 | 768 | 760 | 768 | 1,500 |
2007/12/27 | 762 | 768 | 762 | 768 | 1,400 |
2007/12/26 | 757 | 767 | 751 | 761 | 5,200 |
2007/12/25 | 768 | 768 | 765 | 765 | 6,000 |
2007/12/21 | 776 | 790 | 765 | 767 | 28,700 |
2007/12/20 | 754 | 765 | 754 | 765 | 300 |
2007/12/19 | 772 | 787 | 750 | 751 | 7,800 |
2007/12/18 | 786 | 788 | 785 | 785 | 1,800 |
2007/12/17 | 802 | 802 | 792 | 796 | 15,600 |
2007/12/14 | 797 | 798 | 786 | 786 | 2,500 |
2007/12/13 | 797 | 799 | 797 | 797 | 1,100 |
2007/12/12 | 791 | 798 | 791 | 795 | 1,900 |
2007/12/11 | 800 | 800 | 780 | 791 | 11,300 |
2007/12/10 | 788 | 794 | 787 | 787 | 21,900 |
2007/12/07 | 779 | 788 | 776 | 788 | 7,200 |
2007/12/06 | 776 | 780 | 771 | 771 | 2,700 |
2007/12/05 | 772 | 778 | 772 | 776 | 1,900 |
2007/12/04 | 789 | 789 | 770 | 771 | 13,300 |
2007/12/03 | 755 | 769 | 755 | 769 | 3,100 |
2007/11/30 | 757 | 763 | 752 | 762 | 2,000 |
2007/11/29 | 763 | 763 | 756 | 756 | 700 |
2007/11/28 | 757 | 766 | 750 | 766 | 400 |
2007/11/27 | 735 | 749 | 735 | 740 | 4,200 |
2007/11/26 | 773 | 779 | 773 | 775 | 3,500 |
2007/11/22 | 760 | 760 | 753 | 760 | 1,700 |
2007/11/21 | 769 | 770 | 760 | 760 | 4,800 |
2007/11/20 | 772 | 774 | 767 | 767 | 1,600 |
2007/11/19 | 772 | 780 | 772 | 780 | 2,100 |
2007/11/16 | 770 | 772 | 770 | 772 | 700 |
2007/11/15 | 790 | 790 | 790 | 790 | 10,200 |
2007/11/14 | 771 | 773 | 771 | 773 | 2,500 |
2007/11/13 | 770 | 771 | 770 | 771 | 1,100 |
2007/11/12 | 775 | 775 | 770 | 770 | 19,000 |
2007/11/09 | 772 | 775 | 762 | 775 | 4,800 |
2007/11/08 | 774 | 774 | 770 | 770 | 9,500 |
2007/11/07 | 773 | 775 | 773 | 773 | 5,700 |
2007/11/06 | 774 | 775 | 774 | 775 | 700 |
2007/11/05 | 771 | 774 | 771 | 774 | 600 |
2007/11/02 | 768 | 770 | 765 | 770 | 400 |
2007/11/01 | 766 | 774 | 750 | 765 | 5,200 |
2007/10/31 | 777 | 777 | 770 | 770 | 300 |
2007/10/30 | 770 | 770 | 766 | 770 | 3,200 |
2007/10/29 | 765 | 766 | 765 | 766 | 1,600 |
2007/10/26 | 770 | 770 | 767 | 770 | 600 |
2007/10/25 | 768 | 768 | 766 | 768 | 2,400 |
2007/10/24 | 775 | 775 | 768 | 770 | 1,600 |
2007/10/23 | 769 | 770 | 766 | 770 | 4,900 |
2007/10/22 | 770 | 770 | 768 | 770 | 1,300 |
2007/10/19 | 770 | 770 | 767 | 770 | 7,000 |
2007/10/18 | 773 | 783 | 773 | 776 | 3,500 |
2007/10/17 | 796 | 796 | 793 | 793 | 700 |
2007/10/16 | 799 | 799 | 797 | 797 | 200 |
2007/10/15 | 802 | 802 | 800 | 800 | 10,100 |
2007/10/12 | 797 | 801 | 796 | 801 | 1,100 |
2007/10/11 | 790 | 791 | 790 | 791 | 1,100 |
2007/10/10 | 800 | 819 | 792 | 792 | 31,000 |
2007/10/09 | 789 | 799 | 789 | 799 | 4,000 |
2007/10/05 | 777 | 790 | 777 | 789 | 4,000 |
2007/10/04 | 776 | 776 | 775 | 776 | 1,000 |
2007/10/03 | 775 | 779 | 774 | 775 | 600 |
2007/10/02 | 774 | 779 | 773 | 779 | 2,200 |
2007/10/01 | 780 | 780 | 780 | 780 | 100 |
2007/09/28 | 780 | 780 | 780 | 780 | 100 |
2007/09/27 | 771 | 771 | 771 | 771 | 400 |
2007/09/26 | 763 | 780 | 763 | 771 | 1,900 |
2007/09/25 | 785 | 785 | 783 | 783 | 600 |
2007/09/21 | 786 | 790 | 785 | 790 | 600 |
2007/09/20 | 793 | 795 | 786 | 786 | 1,800 |
2007/09/19 | 780 | 790 | 780 | 790 | 2,800 |
2007/09/18 | 790 | 790 | 780 | 780 | 11,800 |
2007/09/14 | 781 | 781 | 780 | 780 | 1,900 |
2007/09/13 | 781 | 781 | 781 | 781 | 1,000 |
2007/09/12 | 785 | 785 | 782 | 782 | 2,300 |
2007/09/11 | 788 | 788 | 769 | 785 | 1,500 |
2007/09/10 | 790 | 790 | 785 | 789 | 20,400 |
2007/09/07 | 789 | 790 | 786 | 790 | 900 |
2007/09/06 | 786 | 788 | 786 | 788 | 200 |
2007/09/05 | 788 | 788 | 786 | 788 | 1,500 |
2007/09/04 | 793 | 793 | 788 | 788 | 700 |
2007/09/03 | 794 | 794 | 790 | 790 | 200 |
2007/08/31 | 790 | 791 | 790 | 791 | 800 |
2007/08/30 | 786 | 790 | 786 | 790 | 300 |
2007/08/29 | 785 | 785 | 785 | 785 | 700 |
2007/08/28 | 785 | 785 | 785 | 785 | 200 |
2007/08/27 | 781 | 785 | 775 | 785 | 800 |
2007/08/24 | 792 | 792 | 760 | 761 | 2,000 |
2007/08/23 | 792 | 792 | 792 | 792 | 200 |
2007/08/22 | 790 | 791 | 790 | 790 | 1,100 |
2007/08/21 | 796 | 796 | 790 | 790 | 800 |
2007/08/20 | 790 | 792 | 790 | 792 | 1,800 |
2007/08/17 | 790 | 791 | 788 | 790 | 1,800 |
2007/08/16 | 798 | 798 | 794 | 795 | 3,500 |
2007/08/15 | 800 | 800 | 792 | 798 | 11,500 |
2007/08/14 | 795 | 798 | 795 | 798 | 1,600 |
2007/08/13 | 796 | 796 | 795 | 795 | 800 |
2007/08/10 | 800 | 800 | 796 | 796 | 19,200 |
2007/08/09 | 796 | 800 | 796 | 800 | 2,300 |
2007/08/08 | 795 | 795 | 795 | 795 | 600 |
2007/08/07 | 796 | 799 | 795 | 799 | 1,200 |
2007/08/06 | 797 | 797 | 795 | 796 | 1,800 |
2007/08/03 | 800 | 800 | 797 | 800 | 1,400 |
2007/08/02 | 799 | 800 | 798 | 799 | 900 |
2007/08/01 | 796 | 799 | 796 | 798 | 700 |
2007/07/31 | 795 | 795 | 795 | 795 | 2,100 |
2007/07/30 | 794 | 796 | 791 | 796 | 700 |
2007/07/27 | 800 | 800 | 795 | 795 | 3,400 |
2007/07/26 | 800 | 800 | 799 | 799 | 300 |
2007/07/25 | 799 | 800 | 798 | 800 | 400 |
2007/07/24 | 798 | 801 | 798 | 801 | 2,600 |
2007/07/23 | 805 | 805 | 801 | 802 | 400 |
2007/07/19 | 812 | 812 | 803 | 812 | 1,400 |
2007/07/18 | 812 | 812 | 808 | 810 | 300 |
2007/07/17 | 814 | 814 | 806 | 812 | 11,000 |
2007/07/13 | 806 | 819 | 806 | 817 | 6,500 |
2007/07/12 | 810 | 810 | 803 | 805 | 1,400 |
2007/07/11 | 810 | 810 | 810 | 810 | 100 |
2007/07/10 | 820 | 821 | 810 | 810 | 28,100 |
2007/07/09 | 812 | 818 | 811 | 818 | 7,400 |
2007/07/06 | 812 | 813 | 810 | 811 | 1,500 |
2007/07/05 | 805 | 820 | 805 | 818 | 26,800 |
2007/07/04 | 802 | 804 | 802 | 802 | 4,400 |
2007/07/03 | 817 | 817 | 803 | 805 | 16,500 |
2007/07/02 | 802 | 803 | 802 | 803 | 400 |
2007/06/29 | 804 | 804 | 801 | 801 | 1,100 |
2007/06/28 | 808 | 808 | 806 | 806 | 8,700 |
2007/06/27 | 799 | 805 | 798 | 798 | 1,700 |
2007/06/26 | 807 | 807 | 799 | 799 | 2,600 |
2007/06/25 | 807 | 807 | 798 | 800 | 1,400 |
2007/06/22 | 805 | 808 | 804 | 808 | 1,000 |
2007/06/21 | 803 | 805 | 803 | 805 | 1,300 |
2007/06/20 | 808 | 808 | 806 | 808 | 3,400 |
2007/06/19 | 805 | 808 | 805 | 805 | 2,800 |
2007/06/18 | 810 | 810 | 805 | 806 | 2,000 |
2007/06/15 | 810 | 810 | 805 | 805 | 11,700 |
2007/06/14 | 803 | 810 | 803 | 810 | 3,700 |
2007/06/13 | 805 | 805 | 795 | 795 | 23,400 |
2007/06/12 | 805 | 808 | 805 | 808 | 4,100 |
2007/06/11 | 805 | 809 | 805 | 805 | 18,800 |
2007/06/08 | 804 | 805 | 800 | 805 | 7,000 |
2007/06/07 | 800 | 804 | 800 | 804 | 3,300 |
2007/06/06 | 799 | 800 | 798 | 798 | 700 |
2007/06/05 | 798 | 798 | 798 | 798 | 400 |
2007/06/04 | 805 | 805 | 798 | 798 | 2,800 |
2007/06/01 | 801 | 802 | 800 | 800 | 1,200 |
2007/05/31 | 800 | 800 | 800 | 800 | 200 |
2007/05/30 | 801 | 801 | 800 | 800 | 400 |
2007/05/29 | 801 | 801 | 801 | 801 | 300 |
2007/05/28 | 800 | 800 | 800 | 800 | 100 |
2007/05/25 | 802 | 802 | 800 | 800 | 500 |
2007/05/23 | 800 | 805 | 800 | 801 | 3,000 |
2007/05/22 | 805 | 805 | 800 | 800 | 700 |
2007/05/21 | 809 | 809 | 801 | 806 | 400 |
2007/05/18 | 800 | 810 | 800 | 805 | 3,500 |
2007/05/17 | 814 | 815 | 807 | 810 | 11,300 |
2007/05/16 | 810 | 812 | 808 | 812 | 1,000 |
2007/05/15 | 819 | 819 | 814 | 814 | 10,900 |
2007/05/14 | 810 | 813 | 810 | 813 | 5,700 |
2007/05/11 | 808 | 810 | 808 | 809 | 21,000 |
2007/05/10 | 805 | 808 | 805 | 808 | 700 |
2007/05/09 | 809 | 815 | 800 | 814 | 8,400 |
2007/05/08 | 803 | 813 | 803 | 813 | 10,700 |
2007/05/07 | 798 | 805 | 798 | 805 | 1,100 |
2007/05/02 | 801 | 801 | 795 | 795 | 2,100 |
2007/05/01 | 795 | 800 | 795 | 800 | 700 |
2007/04/27 | 798 | 800 | 795 | 800 | 1,300 |
2007/04/26 | 796 | 796 | 795 | 796 | 500 |
2007/04/25 | 795 | 798 | 795 | 797 | 400 |
2007/04/24 | 801 | 801 | 796 | 796 | 800 |
2007/04/23 | 802 | 802 | 798 | 801 | 1,500 |
2007/04/20 | 805 | 808 | 805 | 808 | 600 |
2007/04/19 | 802 | 802 | 801 | 801 | 300 |
2007/04/18 | 809 | 810 | 804 | 805 | 1,700 |
2007/04/17 | 810 | 810 | 808 | 809 | 1,100 |
2007/04/16 | 820 | 820 | 807 | 808 | 10,900 |
2007/04/13 | 810 | 812 | 805 | 812 | 1,100 |
2007/04/12 | 809 | 813 | 807 | 807 | 1,600 |
2007/04/11 | 803 | 805 | 803 | 803 | 2,200 |
2007/04/10 | 805 | 820 | 805 | 813 | 26,900 |
2007/04/09 | 799 | 800 | 799 | 800 | 2,000 |
2007/04/06 | 800 | 805 | 798 | 799 | 4,000 |
2007/04/04 | 791 | 795 | 791 | 794 | 2,400 |
2007/04/03 | 793 | 793 | 789 | 790 | 1,500 |
2007/04/02 | 795 | 797 | 790 | 793 | 9,400 |
2007/03/30 | 798 | 801 | 791 | 791 | 5,000 |
2007/03/29 | 801 | 801 | 799 | 799 | 1,700 |
2007/03/28 | 800 | 805 | 793 | 801 | 5,400 |
2007/03/27 | 800 | 830 | 792 | 799 | 11,700 |
2007/03/26 | 823 | 823 | 819 | 823 | 10,000 |
2007/03/23 | 823 | 825 | 820 | 820 | 6,800 |
2007/03/22 | 824 | 824 | 820 | 820 | 4,200 |
2007/03/20 | 820 | 821 | 817 | 820 | 28,100 |
2007/03/19 | 820 | 820 | 818 | 820 | 2,500 |
2007/03/16 | 824 | 824 | 821 | 821 | 1,400 |
2007/03/15 | 825 | 825 | 820 | 822 | 11,700 |
2007/03/14 | 820 | 820 | 815 | 819 | 6,800 |
2007/03/13 | 820 | 824 | 817 | 824 | 6,400 |
2007/03/12 | 817 | 823 | 817 | 820 | 41,000 |
2007/03/09 | 815 | 818 | 814 | 817 | 3,600 |
2007/03/08 | 805 | 815 | 805 | 814 | 8,200 |
2007/03/07 | 808 | 812 | 808 | 812 | 2,100 |
2007/03/06 | 811 | 811 | 800 | 803 | 10,300 |
2007/03/05 | 815 | 815 | 811 | 811 | 6,700 |
2007/03/02 | 817 | 820 | 816 | 816 | 9,000 |
2007/03/01 | 816 | 821 | 813 | 820 | 5,500 |
2007/02/28 | 817 | 824 | 805 | 820 | 6,700 |
2007/02/27 | 823 | 827 | 823 | 825 | 1,100 |
2007/02/26 | 821 | 827 | 821 | 823 | 7,600 |
2007/02/23 | 821 | 825 | 821 | 821 | 800 |
2007/02/22 | 825 | 825 | 820 | 820 | 9,700 |
2007/02/21 | 815 | 825 | 815 | 825 | 6,400 |
2007/02/20 | 819 | 825 | 813 | 825 | 8,300 |
2007/02/19 | 813 | 816 | 813 | 815 | 7,300 |
2007/02/16 | 820 | 820 | 810 | 813 | 7,700 |
2007/02/15 | 826 | 826 | 821 | 821 | 11,900 |
2007/02/14 | 821 | 827 | 821 | 824 | 4,500 |
2007/02/13 | 813 | 829 | 813 | 827 | 32,500 |
2007/02/09 | 805 | 813 | 802 | 813 | 6,000 |
2007/02/08 | 802 | 806 | 802 | 805 | 4,200 |
2007/02/07 | 797 | 802 | 797 | 800 | 23,300 |
2007/02/06 | 796 | 800 | 796 | 797 | 8,100 |
2007/02/05 | 798 | 798 | 796 | 797 | 2,100 |
2007/02/02 | 799 | 800 | 795 | 795 | 5,900 |
2007/02/01 | 801 | 802 | 796 | 799 | 5,000 |
2007/01/31 | 803 | 803 | 799 | 801 | 3,800 |
2007/01/30 | 804 | 804 | 803 | 803 | 300 |
2007/01/29 | 804 | 804 | 800 | 804 | 2,900 |
2007/01/26 | 805 | 805 | 803 | 803 | 4,700 |
2007/01/25 | 803 | 805 | 802 | 805 | 2,700 |
2007/01/24 | 805 | 805 | 803 | 803 | 1,500 |
2007/01/23 | 808 | 808 | 801 | 807 | 2,000 |
2007/01/22 | 802 | 808 | 802 | 805 | 1,700 |
2007/01/19 | 804 | 804 | 802 | 802 | 300 |
2007/01/18 | 803 | 805 | 803 | 805 | 400 |
2007/01/17 | 801 | 802 | 800 | 800 | 1,400 |
2007/01/16 | 798 | 810 | 796 | 797 | 4,800 |
2007/01/15 | 830 | 830 | 815 | 815 | 16,300 |
2007/01/12 | 806 | 820 | 806 | 819 | 26,700 |
2007/01/11 | 800 | 805 | 799 | 805 | 900 |
2007/01/10 | 806 | 806 | 797 | 805 | 2,700 |
2007/01/09 | 799 | 810 | 799 | 808 | 9,700 |
2007/01/05 | 799 | 799 | 795 | 796 | 5,300 |
2007/01/04 | 798 | 798 | 795 | 795 | 5,500 |