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 |
---|---|---|---|---|---|
2008/12/30 | 782 | 782 | 782 | 782 | 100 |
2008/12/29 | 777 | 784 | 777 | 782 | 500 |
2008/12/24 | 780 | 780 | 780 | 780 | 100 |
2008/12/22 | 794 | 794 | 780 | 780 | 1,100 |
2008/12/19 | 794 | 798 | 777 | 777 | 22,100 |
2008/12/18 | 794 | 794 | 794 | 794 | 200 |
2008/12/17 | 788 | 788 | 788 | 788 | 700 |
2008/12/16 | 792 | 792 | 792 | 792 | 100 |
2008/12/15 | 815 | 815 | 785 | 785 | 9,400 |
2008/12/12 | 805 | 805 | 805 | 805 | 200 |
2008/12/11 | 803 | 803 | 803 | 803 | 6,700 |
2008/12/10 | 799 | 799 | 790 | 790 | 19,300 |
2008/12/09 | 793 | 799 | 790 | 799 | 3,200 |
2008/12/08 | 790 | 790 | 790 | 790 | 2,400 |
2008/12/05 | 788 | 790 | 788 | 790 | 400 |
2008/12/04 | 793 | 793 | 793 | 793 | 300 |
2008/12/03 | 790 | 791 | 790 | 791 | 200 |
2008/12/02 | 800 | 800 | 800 | 800 | 9,300 |
2008/12/01 | 780 | 799 | 778 | 799 | 4,000 |
2008/11/28 | 775 | 779 | 775 | 779 | 200 |
2008/11/27 | 763 | 780 | 763 | 780 | 1,800 |
2008/11/26 | 769 | 769 | 769 | 769 | 100 |
2008/11/25 | 779 | 779 | 769 | 769 | 1,100 |
2008/11/21 | 767 | 770 | 767 | 770 | 600 |
2008/11/20 | 777 | 777 | 777 | 777 | 200 |
2008/11/18 | 792 | 798 | 765 | 798 | 2,800 |
2008/11/17 | 816 | 816 | 805 | 805 | 9,200 |
2008/11/14 | 766 | 786 | 766 | 786 | 200 |
2008/11/13 | 769 | 770 | 766 | 766 | 1,300 |
2008/11/12 | 760 | 770 | 760 | 766 | 5,400 |
2008/11/11 | 760 | 760 | 755 | 755 | 1,100 |
2008/11/10 | 767 | 767 | 755 | 755 | 19,200 |
2008/11/07 | 741 | 767 | 741 | 767 | 4,600 |
2008/11/06 | 750 | 750 | 738 | 750 | 2,900 |
2008/11/05 | 747 | 747 | 747 | 747 | 500 |
2008/11/04 | 759 | 760 | 750 | 750 | 4,200 |
2008/10/31 | 749 | 749 | 749 | 749 | 200 |
2008/10/30 | 750 | 751 | 750 | 751 | 300 |
2008/10/29 | 750 | 750 | 750 | 750 | 100 |
2008/10/28 | 733 | 733 | 730 | 730 | 600 |
2008/10/27 | 755 | 760 | 733 | 733 | 6,400 |
2008/10/24 | 785 | 785 | 770 | 770 | 200 |
2008/10/22 | 779 | 785 | 768 | 785 | 1,800 |
2008/10/21 | 760 | 764 | 760 | 760 | 1,500 |
2008/10/20 | 780 | 782 | 780 | 780 | 500 |
2008/10/17 | 788 | 789 | 782 | 782 | 600 |
2008/10/16 | 790 | 790 | 790 | 790 | 100 |
2008/10/15 | 806 | 806 | 795 | 799 | 9,900 |
2008/10/14 | 780 | 796 | 770 | 796 | 1,000 |
2008/10/10 | 797 | 797 | 741 | 749 | 21,300 |
2008/10/09 | 770 | 770 | 770 | 770 | 100 |
2008/10/08 | 790 | 790 | 759 | 759 | 200 |
2008/10/07 | 791 | 800 | 780 | 800 | 3,800 |
2008/10/06 | 825 | 825 | 825 | 825 | 700 |
2008/10/03 | 825 | 825 | 825 | 825 | 2,100 |
2008/10/02 | 825 | 825 | 825 | 825 | 3,200 |
2008/10/01 | 823 | 826 | 820 | 825 | 9,500 |
2008/09/30 | 794 | 822 | 794 | 822 | 1,300 |
2008/09/29 | 806 | 809 | 806 | 809 | 500 |
2008/09/26 | 811 | 822 | 811 | 822 | 300 |
2008/09/25 | 836 | 836 | 836 | 836 | 200 |
2008/09/24 | 837 | 837 | 837 | 837 | 800 |
2008/09/22 | 833 | 837 | 833 | 837 | 700 |
2008/09/19 | 833 | 833 | 833 | 833 | 4,300 |
2008/09/18 | 832 | 833 | 829 | 831 | 9,900 |
2008/09/17 | 830 | 832 | 830 | 832 | 5,400 |
2008/09/16 | 830 | 830 | 820 | 830 | 13,500 |
2008/09/12 | 824 | 826 | 824 | 826 | 1,000 |
2008/09/11 | 820 | 820 | 820 | 820 | 1,700 |
2008/09/10 | 823 | 823 | 819 | 820 | 17,800 |
2008/09/09 | 820 | 824 | 818 | 823 | 4,800 |
2008/09/08 | 820 | 820 | 820 | 820 | 200 |
2008/09/05 | 820 | 820 | 820 | 820 | 1,400 |
2008/09/04 | 825 | 825 | 822 | 822 | 800 |
2008/09/03 | 823 | 823 | 823 | 823 | 500 |
2008/09/02 | 820 | 820 | 816 | 816 | 1,600 |
2008/09/01 | 815 | 818 | 815 | 818 | 200 |
2008/08/29 | 820 | 821 | 820 | 820 | 400 |
2008/08/28 | 820 | 820 | 820 | 820 | 4,100 |
2008/08/27 | 819 | 819 | 819 | 819 | 3,000 |
2008/08/26 | 820 | 820 | 820 | 820 | 3,000 |
2008/08/25 | 820 | 820 | 820 | 820 | 9,200 |
2008/08/22 | 809 | 809 | 806 | 806 | 200 |
2008/08/21 | 815 | 815 | 815 | 815 | 1,300 |
2008/08/20 | 803 | 805 | 800 | 800 | 700 |
2008/08/19 | 800 | 800 | 800 | 800 | 300 |
2008/08/18 | 815 | 815 | 810 | 810 | 900 |
2008/08/15 | 820 | 822 | 815 | 820 | 25,100 |
2008/08/14 | 810 | 810 | 800 | 810 | 600 |
2008/08/13 | 804 | 804 | 801 | 801 | 800 |
2008/08/12 | 803 | 804 | 803 | 804 | 200 |
2008/08/11 | 808 | 810 | 808 | 810 | 400 |
2008/08/08 | 805 | 807 | 805 | 807 | 4,300 |
2008/08/07 | 791 | 804 | 791 | 804 | 1,800 |
2008/08/06 | 791 | 792 | 790 | 792 | 2,000 |
2008/08/05 | 793 | 793 | 793 | 793 | 300 |
2008/08/04 | 796 | 800 | 796 | 798 | 500 |
2008/08/01 | 806 | 808 | 806 | 806 | 8,600 |
2008/07/31 | 806 | 807 | 806 | 806 | 3,600 |
2008/07/30 | 790 | 799 | 790 | 790 | 1,600 |
2008/07/29 | 800 | 800 | 791 | 791 | 800 |
2008/07/28 | 779 | 801 | 779 | 801 | 800 |
2008/07/25 | 800 | 800 | 800 | 800 | 100 |
2008/07/24 | 784 | 784 | 784 | 784 | 100 |
2008/07/23 | 800 | 800 | 800 | 800 | 1,500 |
2008/07/22 | 791 | 801 | 785 | 801 | 3,600 |
2008/07/18 | 780 | 793 | 780 | 793 | 200 |
2008/07/17 | 790 | 790 | 790 | 790 | 100 |
2008/07/16 | 790 | 790 | 780 | 780 | 300 |
2008/07/15 | 793 | 803 | 790 | 794 | 15,200 |
2008/07/14 | 800 | 805 | 800 | 803 | 3,300 |
2008/07/11 | 800 | 800 | 800 | 800 | 100 |
2008/07/10 | 796 | 800 | 795 | 799 | 26,200 |
2008/07/09 | 801 | 804 | 790 | 790 | 5,300 |
2008/07/08 | 805 | 805 | 802 | 802 | 1,300 |
2008/07/07 | 790 | 810 | 790 | 810 | 2,400 |
2008/07/04 | 775 | 789 | 775 | 789 | 1,100 |
2008/07/03 | 777 | 777 | 767 | 767 | 2,100 |
2008/07/02 | 793 | 795 | 780 | 780 | 19,500 |
2008/07/01 | 761 | 789 | 761 | 789 | 1,600 |
2008/06/30 | 761 | 761 | 761 | 761 | 200 |
2008/06/27 | 760 | 760 | 760 | 760 | 100 |
2008/06/26 | 767 | 767 | 760 | 760 | 8,800 |
2008/06/25 | 754 | 754 | 753 | 753 | 300 |
2008/06/24 | 752 | 752 | 752 | 752 | 800 |
2008/06/23 | 760 | 760 | 760 | 760 | 100 |
2008/06/20 | 758 | 761 | 758 | 760 | 1,200 |
2008/06/19 | 750 | 750 | 750 | 750 | 100 |
2008/06/18 | 752 | 755 | 750 | 750 | 2,200 |
2008/06/17 | 758 | 758 | 758 | 758 | 1,000 |
2008/06/16 | 770 | 770 | 760 | 760 | 10,500 |
2008/06/13 | 758 | 758 | 758 | 758 | 200 |
2008/06/12 | 758 | 758 | 758 | 758 | 1,200 |
2008/06/11 | 757 | 760 | 757 | 758 | 3,100 |
2008/06/10 | 760 | 765 | 760 | 765 | 5,100 |
2008/06/09 | 753 | 765 | 752 | 765 | 6,000 |
2008/06/06 | 755 | 755 | 755 | 755 | 1,000 |
2008/06/05 | 750 | 751 | 750 | 751 | 2,600 |
2008/06/04 | 747 | 747 | 747 | 747 | 100 |
2008/06/03 | 756 | 756 | 746 | 746 | 2,300 |
2008/06/02 | 745 | 746 | 745 | 746 | 200 |
2008/05/30 | 745 | 745 | 745 | 745 | 300 |
2008/05/29 | 748 | 748 | 746 | 746 | 200 |
2008/05/28 | 745 | 745 | 745 | 745 | 500 |
2008/05/27 | 750 | 752 | 750 | 752 | 1,100 |
2008/05/26 | 743 | 751 | 743 | 751 | 1,200 |
2008/05/23 | 750 | 755 | 750 | 755 | 200 |
2008/05/22 | 746 | 755 | 746 | 755 | 200 |
2008/05/21 | 747 | 747 | 745 | 745 | 2,300 |
2008/05/20 | 756 | 756 | 755 | 756 | 2,400 |
2008/05/16 | 756 | 756 | 746 | 756 | 10,400 |
2008/05/15 | 769 | 769 | 768 | 769 | 10,000 |
2008/05/14 | 757 | 765 | 757 | 765 | 1,300 |
2008/05/13 | 761 | 761 | 758 | 758 | 300 |
2008/05/12 | 770 | 770 | 760 | 760 | 20,900 |
2008/05/09 | 765 | 770 | 765 | 765 | 1,800 |
2008/05/08 | 765 | 765 | 765 | 765 | 300 |
2008/05/07 | 761 | 761 | 761 | 761 | 200 |
2008/05/02 | 760 | 761 | 760 | 761 | 400 |
2008/05/01 | 751 | 760 | 751 | 755 | 1,400 |
2008/04/30 | 752 | 752 | 752 | 752 | 400 |
2008/04/28 | 759 | 760 | 759 | 759 | 1,500 |
2008/04/25 | 759 | 759 | 759 | 759 | 100 |
2008/04/23 | 760 | 760 | 760 | 760 | 100 |
2008/04/22 | 764 | 764 | 754 | 754 | 300 |
2008/04/21 | 760 | 760 | 760 | 760 | 600 |
2008/04/18 | 760 | 760 | 760 | 760 | 700 |
2008/04/17 | 762 | 762 | 761 | 761 | 200 |
2008/04/16 | 774 | 774 | 774 | 774 | 100 |
2008/04/15 | 771 | 771 | 771 | 771 | 1,100 |
2008/04/14 | 768 | 769 | 766 | 769 | 500 |
2008/04/11 | 770 | 771 | 770 | 771 | 600 |
2008/04/10 | 773 | 773 | 773 | 773 | 1,100 |
2008/04/09 | 760 | 766 | 760 | 766 | 1,400 |
2008/04/08 | 760 | 762 | 760 | 762 | 500 |
2008/04/07 | 760 | 760 | 760 | 760 | 100 |
2008/04/04 | 757 | 757 | 757 | 757 | 100 |
2008/04/03 | 764 | 764 | 760 | 760 | 1,100 |
2008/04/02 | 757 | 758 | 757 | 758 | 200 |
2008/04/01 | 754 | 754 | 754 | 754 | 100 |
2008/03/31 | 764 | 764 | 764 | 764 | 100 |
2008/03/28 | 760 | 760 | 760 | 760 | 100 |
2008/03/27 | 765 | 765 | 765 | 765 | 200 |
2008/03/26 | 766 | 767 | 765 | 767 | 700 |
2008/03/25 | 774 | 777 | 774 | 777 | 300 |
2008/03/24 | 762 | 762 | 762 | 762 | 100 |
2008/03/21 | 772 | 772 | 760 | 760 | 400 |
2008/03/19 | 760 | 760 | 759 | 760 | 2,600 |
2008/03/18 | 764 | 764 | 760 | 760 | 7,100 |
2008/03/17 | 792 | 792 | 760 | 764 | 13,800 |
2008/03/14 | 764 | 764 | 762 | 764 | 19,100 |
2008/03/13 | 764 | 764 | 762 | 764 | 2,500 |
2008/03/12 | 764 | 764 | 762 | 762 | 600 |
2008/03/11 | 768 | 768 | 760 | 761 | 1,400 |
2008/03/10 | 769 | 785 | 769 | 770 | 25,300 |
2008/03/07 | 765 | 769 | 765 | 768 | 1,300 |
2008/03/06 | 765 | 766 | 765 | 766 | 300 |
2008/03/05 | 764 | 769 | 764 | 769 | 300 |
2008/03/04 | 765 | 765 | 765 | 765 | 200 |
2008/03/03 | 769 | 769 | 765 | 765 | 300 |
2008/02/29 | 755 | 759 | 750 | 759 | 900 |
2008/02/28 | 770 | 770 | 726 | 745 | 9,200 |
2008/02/27 | 770 | 770 | 770 | 770 | 100 |
2008/02/26 | 771 | 775 | 771 | 775 | 300 |
2008/02/25 | 766 | 768 | 765 | 765 | 300 |
2008/02/22 | 775 | 775 | 766 | 766 | 1,100 |
2008/02/21 | 776 | 777 | 775 | 777 | 300 |
2008/02/20 | 771 | 780 | 770 | 771 | 2,600 |
2008/02/19 | 771 | 771 | 771 | 771 | 200 |
2008/02/18 | 767 | 780 | 767 | 780 | 1,700 |
2008/02/15 | 780 | 780 | 765 | 775 | 11,100 |
2008/02/14 | 767 | 775 | 765 | 775 | 4,100 |
2008/02/13 | 763 | 769 | 763 | 764 | 2,200 |
2008/02/12 | 764 | 785 | 764 | 779 | 24,900 |
2008/02/08 | 747 | 774 | 746 | 764 | 3,500 |
2008/02/07 | 735 | 741 | 735 | 741 | 900 |
2008/02/06 | 735 | 736 | 734 | 735 | 4,400 |
2008/02/05 | 735 | 739 | 731 | 738 | 500 |
2008/02/04 | 722 | 730 | 721 | 730 | 3,000 |
2008/02/01 | 719 | 719 | 719 | 719 | 700 |
2008/01/31 | 714 | 717 | 714 | 717 | 200 |
2008/01/30 | 711 | 711 | 711 | 711 | 300 |
2008/01/29 | 700 | 720 | 700 | 720 | 1,600 |
2008/01/28 | 700 | 700 | 697 | 700 | 3,600 |
2008/01/25 | 699 | 699 | 690 | 699 | 1,100 |
2008/01/24 | 685 | 699 | 685 | 685 | 900 |
2008/01/23 | 697 | 700 | 680 | 680 | 3,400 |
2008/01/22 | 700 | 700 | 690 | 700 | 4,300 |
2008/01/21 | 695 | 695 | 695 | 695 | 300 |
2008/01/18 | 697 | 700 | 690 | 690 | 5,100 |
2008/01/17 | 690 | 730 | 690 | 696 | 3,600 |
2008/01/16 | 720 | 721 | 670 | 680 | 11,300 |
2008/01/15 | 779 | 779 | 720 | 739 | 21,000 |
2008/01/11 | 782 | 791 | 751 | 779 | 37,600 |
2008/01/10 | 786 | 786 | 774 | 779 | 1,900 |
2008/01/09 | 773 | 790 | 773 | 789 | 5,100 |
2008/01/08 | 762 | 772 | 762 | 772 | 800 |
2008/01/07 | 767 | 769 | 767 | 768 | 2,300 |
2008/01/04 | 768 | 768 | 768 | 768 | 300 |