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 |
---|---|---|---|---|---|
2013/12/30 | 882 | 882 | 870 | 878 | 18,800 |
2013/12/27 | 842 | 885 | 839 | 885 | 37,700 |
2013/12/26 | 835 | 840 | 825 | 833 | 20,800 |
2013/12/25 | 833 | 841 | 821 | 830 | 16,900 |
2013/12/24 | 848 | 853 | 820 | 840 | 33,800 |
2013/12/20 | 858 | 860 | 847 | 849 | 29,900 |
2013/12/19 | 860 | 869 | 860 | 865 | 15,100 |
2013/12/18 | 863 | 869 | 850 | 860 | 25,500 |
2013/12/17 | 876 | 879 | 863 | 870 | 17,200 |
2013/12/16 | 884 | 889 | 876 | 877 | 18,100 |
2013/12/13 | 887 | 897 | 885 | 887 | 40,900 |
2013/12/12 | 894 | 900 | 886 | 894 | 11,600 |
2013/12/11 | 892 | 900 | 886 | 899 | 13,300 |
2013/12/10 | 899 | 900 | 890 | 900 | 32,000 |
2013/12/09 | 896 | 900 | 890 | 899 | 10,500 |
2013/12/06 | 902 | 902 | 892 | 897 | 13,400 |
2013/12/05 | 916 | 916 | 873 | 905 | 18,700 |
2013/12/04 | 922 | 922 | 911 | 915 | 17,500 |
2013/12/03 | 934 | 934 | 918 | 921 | 26,100 |
2013/12/02 | 919 | 928 | 916 | 922 | 15,100 |
2013/11/29 | 920 | 924 | 914 | 919 | 6,500 |
2013/11/28 | 925 | 926 | 905 | 920 | 13,100 |
2013/11/27 | 912 | 932 | 912 | 923 | 35,800 |
2013/11/26 | 905 | 914 | 901 | 912 | 4,500 |
2013/11/25 | 906 | 914 | 904 | 914 | 7,700 |
2013/11/22 | 910 | 913 | 903 | 906 | 22,100 |
2013/11/21 | 904 | 909 | 901 | 909 | 6,700 |
2013/11/20 | 898 | 903 | 897 | 902 | 9,300 |
2013/11/19 | 898 | 899 | 895 | 897 | 6,200 |
2013/11/18 | 905 | 905 | 893 | 898 | 8,400 |
2013/11/15 | 903 | 907 | 892 | 906 | 29,900 |
2013/11/14 | 885 | 906 | 882 | 903 | 23,600 |
2013/11/13 | 883 | 894 | 880 | 885 | 13,600 |
2013/11/12 | 871 | 886 | 871 | 883 | 13,900 |
2013/11/11 | 872 | 881 | 865 | 871 | 23,000 |
2013/11/08 | 878 | 878 | 869 | 872 | 13,800 |
2013/11/07 | 883 | 884 | 879 | 881 | 17,400 |
2013/11/06 | 895 | 895 | 877 | 884 | 17,900 |
2013/11/05 | 898 | 898 | 882 | 892 | 21,700 |
2013/11/01 | 894 | 908 | 886 | 886 | 32,300 |
2013/10/31 | 913 | 925 | 898 | 898 | 112,400 |
2013/10/30 | 910 | 1,010 | 881 | 925 | 290,700 |
2013/10/29 | 905 | 910 | 899 | 910 | 35,600 |
2013/10/28 | 901 | 906 | 895 | 905 | 27,900 |
2013/10/25 | 902 | 904 | 900 | 901 | 17,800 |
2013/10/24 | 905 | 908 | 900 | 907 | 20,400 |
2013/10/23 | 905 | 907 | 902 | 906 | 25,300 |
2013/10/22 | 906 | 906 | 901 | 906 | 9,300 |
2013/10/21 | 908 | 909 | 898 | 900 | 31,400 |
2013/10/18 | 900 | 907 | 899 | 901 | 23,800 |
2013/10/17 | 899 | 900 | 895 | 900 | 16,900 |
2013/10/16 | 898 | 900 | 893 | 899 | 7,800 |
2013/10/15 | 906 | 906 | 890 | 900 | 36,800 |
2013/10/11 | 904 | 908 | 899 | 906 | 37,200 |
2013/10/10 | 888 | 900 | 888 | 896 | 77,400 |
2013/10/09 | 895 | 895 | 883 | 888 | 38,900 |
2013/10/08 | 895 | 899 | 883 | 888 | 34,100 |
2013/10/07 | 886 | 898 | 871 | 885 | 40,700 |
2013/10/04 | 890 | 890 | 875 | 883 | 16,000 |
2013/10/03 | 881 | 899 | 879 | 884 | 27,700 |
2013/10/02 | 870 | 880 | 870 | 876 | 16,400 |
2013/10/01 | 867 | 873 | 861 | 870 | 13,900 |
2013/09/30 | 873 | 873 | 865 | 867 | 4,300 |
2013/09/27 | 868 | 874 | 864 | 873 | 14,100 |
2013/09/26 | 861 | 874 | 851 | 874 | 25,600 |
2013/09/25 | 868 | 868 | 857 | 860 | 19,800 |
2013/09/24 | 865 | 872 | 861 | 872 | 17,500 |
2013/09/20 | 864 | 868 | 860 | 867 | 10,200 |
2013/09/19 | 871 | 881 | 850 | 864 | 52,300 |
2013/09/18 | 866 | 879 | 865 | 870 | 8,400 |
2013/09/17 | 888 | 888 | 858 | 860 | 28,500 |
2013/09/13 | 900 | 900 | 872 | 880 | 53,100 |
2013/09/12 | 886 | 888 | 869 | 888 | 11,300 |
2013/09/11 | 880 | 893 | 879 | 893 | 20,200 |
2013/09/10 | 875 | 888 | 873 | 884 | 34,200 |
2013/09/09 | 870 | 875 | 854 | 875 | 23,900 |
2013/09/06 | 876 | 880 | 862 | 864 | 16,200 |
2013/09/05 | 885 | 885 | 878 | 885 | 5,300 |
2013/09/04 | 883 | 887 | 877 | 885 | 12,000 |
2013/09/03 | 890 | 893 | 883 | 890 | 41,400 |
2013/09/02 | 863 | 884 | 849 | 881 | 43,900 |
2013/08/30 | 850 | 874 | 850 | 862 | 175,500 |
2013/08/29 | 884 | 894 | 838 | 860 | 179,600 |
2013/08/28 | 868 | 891 | 860 | 890 | 108,400 |
2013/08/27 | 861 | 881 | 860 | 877 | 75,300 |
2013/08/26 | 883 | 884 | 857 | 869 | 49,100 |
2013/08/23 | 872 | 884 | 870 | 878 | 33,500 |
2013/08/22 | 870 | 887 | 870 | 872 | 46,600 |
2013/08/21 | 857 | 867 | 844 | 864 | 67,100 |
2013/08/20 | 880 | 880 | 850 | 850 | 73,000 |
2013/08/19 | 898 | 898 | 870 | 883 | 56,000 |
2013/08/16 | 900 | 911 | 896 | 899 | 80,600 |
2013/08/15 | 894 | 907 | 890 | 897 | 87,000 |
2013/08/14 | 890 | 893 | 880 | 890 | 52,600 |
2013/08/13 | 890 | 893 | 885 | 890 | 47,800 |
2013/08/12 | 893 | 901 | 888 | 892 | 101,000 |
2013/08/09 | 900 | 901 | 881 | 893 | 49,300 |
2013/08/08 | 898 | 903 | 891 | 899 | 80,800 |
2013/08/07 | 897 | 905 | 892 | 896 | 83,700 |
2013/08/06 | 890 | 899 | 886 | 899 | 49,000 |
2013/08/05 | 893 | 899 | 881 | 890 | 51,000 |
2013/08/02 | 898 | 900 | 887 | 887 | 56,300 |
2013/08/01 | 875 | 899 | 869 | 893 | 38,100 |
2013/07/31 | 868 | 875 | 850 | 874 | 15,800 |
2013/07/30 | 868 | 877 | 868 | 877 | 7,200 |
2013/07/29 | 867 | 875 | 856 | 866 | 9,600 |
2013/07/26 | 874 | 875 | 861 | 870 | 7,000 |
2013/07/25 | 874 | 879 | 860 | 875 | 22,300 |
2013/07/24 | 864 | 875 | 862 | 875 | 8,100 |
2013/07/23 | 864 | 875 | 860 | 874 | 10,500 |
2013/07/22 | 863 | 864 | 857 | 864 | 6,000 |
2013/07/19 | 879 | 879 | 825 | 863 | 31,600 |
2013/07/18 | 888 | 890 | 867 | 868 | 19,800 |
2013/07/17 | 890 | 895 | 873 | 890 | 51,800 |
2013/07/16 | 864 | 897 | 852 | 897 | 108,400 |
2013/07/12 | 862 | 862 | 842 | 842 | 11,700 |
2013/07/11 | 869 | 869 | 869 | 869 | 100 |
2013/07/10 | 866 | 868 | 860 | 860 | 34,000 |
2013/07/09 | 859 | 861 | 841 | 855 | 3,800 |
2013/07/08 | 867 | 867 | 860 | 863 | 9,400 |
2013/07/05 | 860 | 868 | 850 | 855 | 4,400 |
2013/07/04 | 875 | 875 | 875 | 875 | 100 |
2013/07/03 | 869 | 869 | 847 | 860 | 1,800 |
2013/07/02 | 865 | 880 | 859 | 865 | 9,800 |
2013/07/01 | 821 | 835 | 821 | 835 | 200 |
2013/06/28 | 815 | 820 | 815 | 820 | 200 |
2013/06/27 | 800 | 800 | 798 | 799 | 29,800 |
2013/06/26 | 800 | 800 | 798 | 798 | 400 |
2013/06/25 | 800 | 800 | 800 | 800 | 1,000 |
2013/06/24 | 807 | 808 | 807 | 808 | 7,500 |
2013/06/21 | 799 | 805 | 793 | 805 | 10,500 |
2013/06/20 | 799 | 802 | 797 | 797 | 3,200 |
2013/06/19 | 801 | 805 | 798 | 799 | 22,900 |
2013/06/18 | 800 | 801 | 798 | 801 | 6,500 |
2013/06/17 | 801 | 802 | 801 | 802 | 9,200 |
2013/06/14 | 795 | 795 | 795 | 795 | 100 |
2013/06/13 | 797 | 797 | 793 | 795 | 9,700 |
2013/06/12 | 798 | 800 | 794 | 797 | 10,300 |
2013/06/11 | 798 | 799 | 798 | 799 | 1,300 |
2013/06/10 | 787 | 800 | 787 | 800 | 25,400 |
2013/06/07 | 782 | 782 | 782 | 782 | 300 |
2013/06/06 | 796 | 797 | 788 | 797 | 2,800 |
2013/06/05 | 797 | 797 | 797 | 797 | 100 |
2013/06/04 | 800 | 800 | 793 | 799 | 4,100 |
2013/06/03 | 799 | 800 | 793 | 795 | 2,900 |
2013/05/31 | 799 | 799 | 794 | 799 | 1,700 |
2013/05/30 | 790 | 791 | 790 | 791 | 200 |
2013/05/29 | 797 | 799 | 797 | 799 | 1,300 |
2013/05/28 | 798 | 800 | 796 | 796 | 3,400 |
2013/05/27 | 804 | 805 | 804 | 805 | 200 |
2013/05/24 | 803 | 803 | 803 | 803 | 300 |
2013/05/23 | 789 | 789 | 789 | 789 | 1,000 |
2013/05/22 | 797 | 802 | 794 | 802 | 24,000 |
2013/05/21 | 796 | 798 | 795 | 797 | 1,600 |
2013/05/20 | 796 | 797 | 794 | 797 | 4,100 |
2013/05/17 | 793 | 795 | 793 | 795 | 9,100 |
2013/05/16 | 797 | 800 | 793 | 793 | 10,900 |
2013/05/15 | 802 | 804 | 802 | 804 | 10,100 |
2013/05/14 | 804 | 804 | 804 | 804 | 100 |
2013/05/13 | 799 | 799 | 799 | 799 | 100 |
2013/05/10 | 798 | 800 | 796 | 796 | 8,400 |
2013/05/09 | 800 | 804 | 800 | 803 | 18,400 |
2013/05/08 | 800 | 800 | 798 | 800 | 19,000 |
2013/05/07 | 800 | 800 | 798 | 800 | 9,800 |
2013/05/02 | 800 | 801 | 799 | 800 | 6,300 |
2013/05/01 | 800 | 802 | 797 | 798 | 4,700 |
2013/04/30 | 800 | 800 | 798 | 799 | 2,200 |
2013/04/26 | 792 | 792 | 792 | 792 | 300 |
2013/04/25 | 798 | 799 | 796 | 799 | 900 |
2013/04/24 | 797 | 798 | 795 | 796 | 3,700 |
2013/04/23 | 799 | 800 | 797 | 797 | 3,300 |
2013/04/22 | 800 | 803 | 798 | 799 | 5,100 |
2013/04/19 | 800 | 800 | 798 | 800 | 2,300 |
2013/04/18 | 798 | 800 | 798 | 800 | 2,600 |
2013/04/17 | 802 | 802 | 798 | 800 | 3,200 |
2013/04/16 | 799 | 800 | 799 | 800 | 1,500 |
2013/04/15 | 806 | 806 | 804 | 805 | 11,500 |
2013/04/12 | 801 | 804 | 800 | 804 | 4,900 |
2013/04/11 | 804 | 804 | 798 | 801 | 6,400 |
2013/04/10 | 801 | 809 | 801 | 807 | 32,700 |
2013/04/09 | 797 | 801 | 797 | 801 | 10,200 |
2013/04/08 | 816 | 816 | 816 | 816 | 200 |
2013/04/05 | 815 | 815 | 815 | 815 | 200 |
2013/04/04 | 782 | 782 | 780 | 781 | 1,900 |
2013/04/03 | 775 | 782 | 775 | 782 | 1,200 |
2013/04/02 | 780 | 794 | 772 | 784 | 3,700 |
2013/04/01 | 800 | 800 | 800 | 800 | 100 |
2013/03/29 | 798 | 800 | 796 | 796 | 4,700 |
2013/03/28 | 799 | 799 | 799 | 799 | 100 |
2013/03/27 | 797 | 797 | 797 | 797 | 100 |
2013/03/26 | 805 | 805 | 805 | 805 | 700 |
2013/03/25 | 809 | 812 | 809 | 812 | 500 |
2013/03/22 | 807 | 810 | 807 | 810 | 3,700 |
2013/03/21 | 809 | 809 | 809 | 809 | 100 |
2013/03/19 | 805 | 807 | 805 | 807 | 200 |
2013/03/18 | 806 | 821 | 795 | 795 | 500 |
2013/03/15 | 805 | 816 | 804 | 816 | 12,500 |
2013/03/14 | 808 | 808 | 808 | 808 | 100 |
2013/03/13 | 801 | 801 | 798 | 799 | 5,100 |
2013/03/12 | 802 | 802 | 800 | 801 | 3,600 |
2013/03/11 | 802 | 815 | 801 | 808 | 3,200 |
2013/03/08 | 801 | 801 | 800 | 801 | 4,500 |
2013/03/07 | 806 | 820 | 802 | 817 | 3,200 |
2013/03/06 | 818 | 833 | 802 | 806 | 1,400 |
2013/03/05 | 800 | 801 | 800 | 801 | 3,600 |
2013/03/04 | 803 | 803 | 803 | 803 | 100 |
2013/03/01 | 798 | 802 | 798 | 801 | 25,700 |
2013/02/28 | 797 | 800 | 797 | 800 | 5,300 |
2013/02/27 | 799 | 799 | 797 | 797 | 2,000 |
2013/02/26 | 800 | 800 | 795 | 798 | 2,800 |
2013/02/25 | 797 | 800 | 797 | 800 | 8,700 |
2013/02/22 | 800 | 800 | 797 | 797 | 2,300 |
2013/02/21 | 800 | 800 | 798 | 800 | 2,800 |
2013/02/20 | 799 | 800 | 798 | 800 | 3,600 |
2013/02/19 | 800 | 800 | 798 | 799 | 3,300 |
2013/02/18 | 796 | 800 | 795 | 798 | 7,400 |
2013/02/15 | 799 | 801 | 799 | 801 | 10,500 |
2013/02/14 | 798 | 800 | 795 | 800 | 3,000 |
2013/02/13 | 800 | 800 | 795 | 798 | 1,400 |
2013/02/12 | 800 | 807 | 799 | 800 | 35,900 |
2013/02/08 | 800 | 800 | 794 | 800 | 12,500 |
2013/02/07 | 806 | 807 | 800 | 800 | 9,000 |
2013/02/06 | 808 | 808 | 800 | 806 | 12,600 |
2013/02/05 | 777 | 814 | 773 | 808 | 29,900 |
2013/02/04 | 751 | 778 | 751 | 776 | 16,200 |
2013/02/01 | 747 | 755 | 746 | 755 | 9,300 |
2013/01/31 | 739 | 747 | 737 | 745 | 24,100 |
2013/01/30 | 739 | 739 | 739 | 739 | 100 |
2013/01/29 | 738 | 739 | 737 | 737 | 800 |
2013/01/28 | 738 | 739 | 738 | 738 | 2,700 |
2013/01/25 | 736 | 738 | 734 | 738 | 1,500 |
2013/01/24 | 738 | 738 | 732 | 737 | 2,200 |
2013/01/23 | 739 | 739 | 736 | 736 | 700 |
2013/01/22 | 736 | 739 | 736 | 739 | 200 |
2013/01/21 | 743 | 743 | 743 | 743 | 100 |
2013/01/18 | 736 | 740 | 736 | 740 | 1,300 |
2013/01/17 | 736 | 740 | 736 | 736 | 500 |
2013/01/16 | 736 | 741 | 736 | 736 | 22,800 |
2013/01/15 | 736 | 749 | 736 | 741 | 12,100 |
2013/01/11 | 739 | 739 | 737 | 738 | 2,800 |
2013/01/10 | 725 | 735 | 725 | 735 | 8,100 |
2013/01/09 | 739 | 739 | 732 | 736 | 9,100 |
2013/01/08 | 736 | 739 | 734 | 738 | 2,000 |
2013/01/07 | 730 | 737 | 730 | 737 | 8,300 |
2013/01/04 | 718 | 728 | 717 | 728 | 3,800 |