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 |
---|---|---|---|---|---|
2011/12/30 | 766 | 774 | 766 | 768 | 1,600 |
2011/12/29 | 773 | 773 | 735 | 764 | 16,100 |
2011/12/28 | 776 | 776 | 772 | 772 | 1,500 |
2011/12/27 | 783 | 783 | 775 | 775 | 1,400 |
2011/12/26 | 783 | 783 | 773 | 773 | 2,200 |
2011/12/22 | 784 | 784 | 783 | 783 | 500 |
2011/12/20 | 784 | 784 | 784 | 784 | 400 |
2011/12/19 | 781 | 782 | 781 | 782 | 600 |
2011/12/16 | 779 | 779 | 779 | 779 | 100 |
2011/12/15 | 785 | 787 | 785 | 787 | 9,800 |
2011/12/14 | 785 | 786 | 785 | 786 | 500 |
2011/12/13 | 784 | 784 | 783 | 783 | 1,000 |
2011/12/12 | 784 | 786 | 783 | 783 | 17,300 |
2011/12/09 | 784 | 788 | 784 | 788 | 10,800 |
2011/12/08 | 784 | 785 | 781 | 785 | 3,500 |
2011/12/07 | 782 | 784 | 782 | 784 | 1,700 |
2011/12/06 | 783 | 785 | 780 | 782 | 2,800 |
2011/12/05 | 782 | 783 | 782 | 783 | 600 |
2011/12/02 | 786 | 790 | 777 | 785 | 15,300 |
2011/12/01 | 784 | 784 | 781 | 781 | 3,000 |
2011/11/30 | 781 | 785 | 781 | 781 | 4,100 |
2011/11/29 | 794 | 794 | 794 | 794 | 100 |
2011/11/28 | 785 | 785 | 784 | 784 | 1,500 |
2011/11/25 | 785 | 785 | 785 | 785 | 600 |
2011/11/24 | 786 | 809 | 786 | 786 | 7,900 |
2011/11/22 | 786 | 787 | 785 | 787 | 2,200 |
2011/11/21 | 770 | 770 | 770 | 770 | 2,500 |
2011/11/18 | 770 | 785 | 770 | 785 | 5,100 |
2011/11/17 | 773 | 773 | 765 | 765 | 3,300 |
2011/11/16 | 773 | 773 | 773 | 773 | 100 |
2011/11/15 | 771 | 779 | 771 | 779 | 18,200 |
2011/11/14 | 771 | 771 | 771 | 771 | 200 |
2011/11/11 | 777 | 777 | 777 | 777 | 200 |
2011/11/10 | 777 | 777 | 775 | 777 | 17,400 |
2011/11/09 | 775 | 777 | 775 | 777 | 600 |
2011/11/08 | 779 | 779 | 774 | 775 | 7,100 |
2011/11/07 | 778 | 778 | 776 | 776 | 1,800 |
2011/11/04 | 779 | 779 | 773 | 773 | 1,900 |
2011/11/02 | 779 | 779 | 772 | 779 | 1,200 |
2011/11/01 | 775 | 776 | 775 | 775 | 500 |
2011/10/31 | 771 | 773 | 771 | 773 | 300 |
2011/10/28 | 769 | 769 | 769 | 769 | 100 |
2011/10/27 | 767 | 767 | 762 | 762 | 3,900 |
2011/10/26 | 767 | 767 | 767 | 767 | 100 |
2011/10/25 | 771 | 771 | 767 | 768 | 1,200 |
2011/10/24 | 774 | 774 | 770 | 770 | 2,100 |
2011/10/21 | 774 | 774 | 774 | 774 | 100 |
2011/10/20 | 780 | 782 | 777 | 777 | 800 |
2011/10/19 | 0 | 0 | 0 | 776 | 0 |
2011/10/18 | 776 | 776 | 776 | 776 | 300 |
2011/10/17 | 782 | 783 | 782 | 783 | 10,400 |
2011/10/14 | 780 | 780 | 772 | 776 | 1,800 |
2011/10/13 | 784 | 784 | 784 | 784 | 100 |
2011/10/12 | 783 | 783 | 776 | 776 | 1,800 |
2011/10/11 | 786 | 786 | 782 | 783 | 18,600 |
2011/10/07 | 784 | 789 | 782 | 789 | 5,800 |
2011/10/06 | 784 | 784 | 778 | 780 | 1,300 |
2011/10/05 | 780 | 782 | 780 | 781 | 5,800 |
2011/10/04 | 782 | 782 | 779 | 779 | 400 |
2011/10/03 | 773 | 780 | 773 | 780 | 1,200 |
2011/09/30 | 771 | 781 | 771 | 781 | 1,300 |
2011/09/29 | 770 | 770 | 770 | 770 | 100 |
2011/09/28 | 767 | 767 | 767 | 767 | 100 |
2011/09/27 | 766 | 766 | 766 | 766 | 700 |
2011/09/26 | 774 | 774 | 766 | 766 | 3,200 |
2011/09/22 | 780 | 780 | 765 | 780 | 8,900 |
2011/09/21 | 772 | 780 | 772 | 780 | 700 |
2011/09/20 | 780 | 780 | 770 | 770 | 5,000 |
2011/09/16 | 780 | 780 | 780 | 780 | 200 |
2011/09/15 | 790 | 793 | 790 | 791 | 9,800 |
2011/09/14 | 780 | 784 | 780 | 784 | 2,800 |
2011/09/13 | 779 | 780 | 778 | 778 | 300 |
2011/09/12 | 775 | 783 | 775 | 782 | 19,200 |
2011/09/09 | 780 | 782 | 779 | 782 | 1,500 |
2011/09/08 | 787 | 787 | 787 | 787 | 100 |
2011/09/07 | 777 | 778 | 777 | 777 | 2,100 |
2011/09/06 | 755 | 773 | 753 | 772 | 1,400 |
2011/09/05 | 767 | 775 | 767 | 770 | 2,800 |
2011/09/02 | 765 | 770 | 765 | 767 | 4,800 |
2011/09/01 | 759 | 760 | 759 | 760 | 600 |
2011/08/31 | 759 | 759 | 759 | 759 | 100 |
2011/08/30 | 754 | 761 | 754 | 757 | 400 |
2011/08/29 | 754 | 760 | 747 | 760 | 1,300 |
2011/08/26 | 750 | 760 | 750 | 760 | 2,500 |
2011/08/25 | 756 | 765 | 751 | 752 | 1,200 |
2011/08/24 | 754 | 756 | 754 | 756 | 2,500 |
2011/08/23 | 765 | 765 | 756 | 756 | 300 |
2011/08/22 | 755 | 755 | 750 | 750 | 2,000 |
2011/08/19 | 760 | 760 | 755 | 755 | 3,400 |
2011/08/18 | 770 | 770 | 760 | 760 | 1,900 |
2011/08/17 | 767 | 767 | 767 | 767 | 400 |
2011/08/16 | 774 | 774 | 766 | 766 | 1,100 |
2011/08/15 | 768 | 784 | 768 | 775 | 10,600 |
2011/08/12 | 764 | 769 | 759 | 769 | 1,200 |
2011/08/11 | 763 | 764 | 760 | 764 | 600 |
2011/08/10 | 763 | 766 | 763 | 763 | 21,400 |
2011/08/09 | 761 | 774 | 755 | 774 | 9,400 |
2011/08/08 | 758 | 765 | 757 | 760 | 5,600 |
2011/08/05 | 765 | 765 | 755 | 761 | 2,600 |
2011/08/04 | 765 | 765 | 758 | 760 | 5,100 |
2011/08/03 | 762 | 762 | 758 | 758 | 4,100 |
2011/08/02 | 765 | 766 | 761 | 762 | 5,200 |
2011/08/01 | 775 | 775 | 775 | 775 | 100 |
2011/07/29 | 780 | 780 | 780 | 780 | 100 |
2011/07/28 | 774 | 774 | 770 | 774 | 1,700 |
2011/07/27 | 770 | 770 | 770 | 770 | 800 |
2011/07/26 | 780 | 780 | 780 | 780 | 200 |
2011/07/25 | 774 | 779 | 772 | 772 | 3,800 |
2011/07/22 | 775 | 777 | 773 | 773 | 3,100 |
2011/07/21 | 787 | 787 | 787 | 787 | 100 |
2011/07/20 | 781 | 783 | 778 | 778 | 3,300 |
2011/07/19 | 784 | 784 | 780 | 780 | 4,800 |
2011/07/15 | 792 | 804 | 792 | 795 | 10,000 |
2011/07/14 | 786 | 786 | 780 | 786 | 5,500 |
2011/07/13 | 788 | 789 | 786 | 786 | 4,000 |
2011/07/12 | 796 | 796 | 787 | 787 | 3,300 |
2011/07/11 | 795 | 795 | 795 | 795 | 100 |
2011/07/08 | 794 | 800 | 790 | 800 | 11,500 |
2011/07/07 | 797 | 797 | 795 | 795 | 500 |
2011/07/06 | 795 | 796 | 795 | 795 | 1,700 |
2011/07/05 | 794 | 795 | 794 | 795 | 800 |
2011/07/04 | 800 | 808 | 800 | 802 | 10,100 |
2011/07/01 | 790 | 797 | 789 | 795 | 32,600 |
2011/06/30 | 781 | 789 | 781 | 789 | 2,500 |
2011/06/29 | 778 | 787 | 778 | 786 | 3,800 |
2011/06/28 | 784 | 785 | 776 | 785 | 800 |
2011/06/27 | 783 | 799 | 783 | 799 | 7,300 |
2011/06/24 | 775 | 775 | 774 | 775 | 1,900 |
2011/06/23 | 775 | 779 | 775 | 779 | 1,200 |
2011/06/22 | 775 | 781 | 775 | 781 | 1,600 |
2011/06/21 | 777 | 777 | 775 | 775 | 1,600 |
2011/06/20 | 777 | 780 | 777 | 780 | 400 |
2011/06/17 | 779 | 783 | 779 | 783 | 700 |
2011/06/16 | 784 | 784 | 777 | 779 | 1,900 |
2011/06/15 | 789 | 789 | 785 | 787 | 10,500 |
2011/06/14 | 784 | 784 | 783 | 783 | 400 |
2011/06/13 | 781 | 785 | 781 | 782 | 1,400 |
2011/06/10 | 788 | 789 | 780 | 789 | 23,500 |
2011/06/09 | 790 | 793 | 788 | 790 | 7,300 |
2011/06/08 | 790 | 790 | 788 | 790 | 7,200 |
2011/06/07 | 788 | 790 | 787 | 790 | 2,100 |
2011/06/06 | 787 | 789 | 787 | 789 | 2,300 |
2011/06/03 | 788 | 788 | 785 | 785 | 1,700 |
2011/06/02 | 791 | 791 | 787 | 787 | 300 |
2011/06/01 | 787 | 794 | 787 | 791 | 300 |
2011/05/31 | 784 | 784 | 784 | 784 | 200 |
2011/05/30 | 790 | 790 | 790 | 790 | 500 |
2011/05/27 | 790 | 797 | 788 | 797 | 2,000 |
2011/05/26 | 784 | 790 | 784 | 790 | 2,800 |
2011/05/25 | 787 | 787 | 786 | 786 | 700 |
2011/05/24 | 788 | 790 | 788 | 789 | 3,900 |
2011/05/23 | 788 | 797 | 787 | 796 | 1,300 |
2011/05/20 | 789 | 789 | 788 | 788 | 1,000 |
2011/05/19 | 789 | 789 | 789 | 789 | 300 |
2011/05/18 | 790 | 791 | 789 | 789 | 2,000 |
2011/05/17 | 791 | 792 | 791 | 792 | 200 |
2011/05/16 | 796 | 799 | 796 | 799 | 9,900 |
2011/05/13 | 793 | 793 | 792 | 792 | 400 |
2011/05/12 | 797 | 802 | 787 | 796 | 36,900 |
2011/05/11 | 792 | 797 | 792 | 797 | 1,200 |
2011/05/10 | 791 | 791 | 791 | 791 | 100 |
2011/05/09 | 798 | 799 | 796 | 799 | 4,900 |
2011/05/06 | 797 | 799 | 794 | 798 | 4,100 |
2011/05/02 | 795 | 795 | 794 | 795 | 2,900 |
2011/04/28 | 792 | 797 | 790 | 797 | 8,100 |
2011/04/27 | 799 | 799 | 792 | 792 | 200 |
2011/04/26 | 792 | 800 | 792 | 799 | 4,100 |
2011/04/25 | 793 | 793 | 793 | 793 | 300 |
2011/04/22 | 798 | 800 | 795 | 800 | 1,100 |
2011/04/21 | 795 | 800 | 795 | 800 | 800 |
2011/04/20 | 794 | 799 | 794 | 799 | 900 |
2011/04/19 | 797 | 797 | 797 | 797 | 200 |
2011/04/18 | 798 | 798 | 798 | 798 | 200 |
2011/04/15 | 800 | 802 | 800 | 802 | 9,700 |
2011/04/14 | 798 | 800 | 798 | 800 | 2,800 |
2011/04/13 | 799 | 799 | 798 | 799 | 1,300 |
2011/04/12 | 798 | 799 | 798 | 799 | 200 |
2011/04/11 | 800 | 800 | 797 | 800 | 18,100 |
2011/04/08 | 798 | 800 | 793 | 800 | 2,600 |
2011/04/07 | 797 | 797 | 797 | 797 | 200 |
2011/04/06 | 798 | 798 | 798 | 798 | 2,100 |
2011/04/05 | 797 | 798 | 797 | 798 | 700 |
2011/04/04 | 797 | 800 | 797 | 797 | 4,200 |
2011/04/01 | 799 | 799 | 795 | 795 | 600 |
2011/03/31 | 795 | 800 | 795 | 800 | 1,600 |
2011/03/30 | 793 | 794 | 792 | 794 | 300 |
2011/03/29 | 810 | 810 | 810 | 810 | 100 |
2011/03/28 | 805 | 818 | 805 | 818 | 2,100 |
2011/03/25 | 804 | 805 | 800 | 805 | 3,800 |
2011/03/24 | 801 | 805 | 800 | 804 | 6,100 |
2011/03/23 | 809 | 809 | 809 | 809 | 100 |
2011/03/22 | 813 | 814 | 802 | 814 | 1,200 |
2011/03/18 | 792 | 799 | 792 | 799 | 700 |
2011/03/17 | 798 | 798 | 791 | 791 | 500 |
2011/03/16 | 789 | 799 | 770 | 799 | 1,400 |
2011/03/15 | 804 | 804 | 798 | 798 | 9,700 |
2011/03/14 | 795 | 801 | 792 | 801 | 3,100 |
2011/03/11 | 798 | 800 | 798 | 800 | 600 |
2011/03/10 | 801 | 801 | 796 | 796 | 20,900 |
2011/03/09 | 801 | 802 | 801 | 802 | 1,500 |
2011/03/08 | 798 | 801 | 798 | 801 | 1,900 |
2011/03/07 | 798 | 799 | 797 | 797 | 5,200 |
2011/03/04 | 798 | 799 | 797 | 798 | 4,100 |
2011/03/03 | 799 | 800 | 798 | 798 | 3,300 |
2011/03/02 | 803 | 803 | 797 | 799 | 4,500 |
2011/03/01 | 803 | 803 | 801 | 803 | 1,100 |
2011/02/28 | 800 | 803 | 800 | 803 | 1,600 |
2011/02/25 | 800 | 800 | 800 | 800 | 800 |
2011/02/24 | 801 | 803 | 800 | 800 | 1,200 |
2011/02/23 | 801 | 801 | 801 | 801 | 100 |
2011/02/22 | 804 | 804 | 804 | 804 | 3,300 |
2011/02/21 | 800 | 801 | 800 | 801 | 200 |
2011/02/18 | 803 | 803 | 801 | 801 | 400 |
2011/02/17 | 804 | 804 | 801 | 801 | 300 |
2011/02/16 | 798 | 804 | 798 | 802 | 2,400 |
2011/02/15 | 804 | 805 | 804 | 805 | 8,500 |
2011/02/14 | 801 | 802 | 799 | 802 | 4,500 |
2011/02/10 | 802 | 802 | 800 | 801 | 19,100 |
2011/02/09 | 803 | 803 | 803 | 803 | 1,000 |
2011/02/08 | 795 | 800 | 795 | 799 | 3,700 |
2011/02/07 | 799 | 799 | 798 | 798 | 700 |
2011/02/04 | 799 | 799 | 795 | 799 | 4,600 |
2011/02/03 | 800 | 800 | 791 | 798 | 3,600 |
2011/02/02 | 800 | 800 | 800 | 800 | 1,000 |
2011/02/01 | 798 | 798 | 798 | 798 | 300 |
2011/01/31 | 800 | 802 | 798 | 801 | 2,300 |
2011/01/28 | 803 | 803 | 803 | 803 | 100 |
2011/01/27 | 800 | 800 | 800 | 800 | 2,300 |
2011/01/26 | 796 | 800 | 796 | 800 | 1,400 |
2011/01/25 | 0 | 0 | 0 | 800 | 0 |
2011/01/24 | 799 | 800 | 799 | 800 | 900 |
2011/01/21 | 794 | 797 | 794 | 797 | 300 |
2011/01/20 | 797 | 799 | 797 | 799 | 800 |
2011/01/19 | 795 | 796 | 792 | 793 | 2,600 |
2011/01/18 | 796 | 796 | 791 | 792 | 2,300 |
2011/01/17 | 800 | 800 | 800 | 800 | 8,800 |
2011/01/14 | 800 | 800 | 800 | 800 | 200 |
2011/01/13 | 797 | 797 | 797 | 797 | 100 |
2011/01/12 | 799 | 800 | 797 | 797 | 2,200 |
2011/01/11 | 802 | 802 | 796 | 796 | 19,000 |
2011/01/07 | 800 | 802 | 800 | 802 | 1,900 |
2011/01/06 | 802 | 802 | 797 | 797 | 2,500 |
2011/01/05 | 799 | 801 | 798 | 801 | 3,500 |
2011/01/04 | 798 | 798 | 791 | 797 | 2,000 |