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 |
---|---|---|---|---|---|
2014/12/30 | 801 | 801 | 798 | 798 | 8,700 |
2014/12/29 | 799 | 800 | 791 | 800 | 12,600 |
2014/12/26 | 788 | 790 | 786 | 790 | 5,900 |
2014/12/25 | 795 | 795 | 789 | 793 | 14,700 |
2014/12/24 | 790 | 800 | 788 | 795 | 17,200 |
2014/12/22 | 801 | 801 | 782 | 798 | 10,900 |
2014/12/19 | 801 | 802 | 798 | 802 | 7,700 |
2014/12/18 | 797 | 802 | 795 | 799 | 6,800 |
2014/12/17 | 782 | 801 | 782 | 783 | 15,300 |
2014/12/16 | 786 | 795 | 786 | 786 | 13,600 |
2014/12/15 | 795 | 795 | 790 | 790 | 18,300 |
2014/12/12 | 781 | 787 | 781 | 786 | 27,300 |
2014/12/11 | 787 | 795 | 787 | 788 | 7,000 |
2014/12/10 | 790 | 791 | 787 | 787 | 31,400 |
2014/12/09 | 790 | 798 | 790 | 790 | 26,200 |
2014/12/08 | 800 | 801 | 798 | 801 | 10,700 |
2014/12/05 | 798 | 800 | 796 | 800 | 11,100 |
2014/12/04 | 798 | 798 | 794 | 798 | 8,000 |
2014/12/03 | 798 | 799 | 795 | 795 | 7,900 |
2014/12/02 | 800 | 801 | 795 | 800 | 20,500 |
2014/12/01 | 788 | 798 | 788 | 798 | 13,800 |
2014/11/28 | 792 | 792 | 787 | 792 | 9,600 |
2014/11/27 | 791 | 791 | 786 | 786 | 5,800 |
2014/11/26 | 783 | 800 | 782 | 785 | 41,900 |
2014/11/25 | 781 | 783 | 780 | 782 | 8,400 |
2014/11/21 | 788 | 788 | 781 | 783 | 15,200 |
2014/11/20 | 794 | 794 | 783 | 783 | 10,300 |
2014/11/19 | 797 | 797 | 786 | 786 | 7,700 |
2014/11/18 | 797 | 797 | 784 | 790 | 23,300 |
2014/11/17 | 798 | 798 | 782 | 782 | 21,100 |
2014/11/14 | 790 | 794 | 781 | 792 | 32,300 |
2014/11/13 | 795 | 802 | 790 | 795 | 12,700 |
2014/11/12 | 799 | 804 | 799 | 799 | 10,400 |
2014/11/11 | 785 | 800 | 780 | 793 | 14,600 |
2014/11/10 | 790 | 793 | 782 | 786 | 25,900 |
2014/11/07 | 788 | 790 | 784 | 790 | 10,500 |
2014/11/06 | 789 | 789 | 780 | 783 | 9,400 |
2014/11/05 | 780 | 786 | 776 | 786 | 19,200 |
2014/11/04 | 775 | 781 | 774 | 775 | 27,700 |
2014/10/31 | 752 | 773 | 752 | 773 | 52,000 |
2014/10/30 | 799 | 800 | 787 | 787 | 15,400 |
2014/10/29 | 795 | 798 | 787 | 795 | 10,000 |
2014/10/28 | 785 | 789 | 776 | 789 | 5,100 |
2014/10/27 | 779 | 785 | 773 | 781 | 8,700 |
2014/10/24 | 778 | 783 | 773 | 774 | 4,800 |
2014/10/23 | 768 | 790 | 768 | 776 | 5,800 |
2014/10/22 | 767 | 783 | 767 | 783 | 5,800 |
2014/10/21 | 770 | 781 | 767 | 767 | 10,500 |
2014/10/20 | 770 | 779 | 760 | 768 | 21,900 |
2014/10/17 | 782 | 784 | 766 | 768 | 17,800 |
2014/10/16 | 788 | 790 | 782 | 782 | 11,900 |
2014/10/15 | 792 | 792 | 788 | 791 | 16,300 |
2014/10/14 | 790 | 793 | 787 | 788 | 12,900 |
2014/10/10 | 800 | 800 | 790 | 793 | 32,600 |
2014/10/09 | 810 | 810 | 802 | 802 | 13,100 |
2014/10/08 | 808 | 808 | 804 | 805 | 11,000 |
2014/10/07 | 812 | 815 | 809 | 809 | 14,200 |
2014/10/06 | 802 | 812 | 802 | 812 | 6,700 |
2014/10/03 | 800 | 805 | 800 | 802 | 4,900 |
2014/10/02 | 817 | 830 | 799 | 799 | 12,700 |
2014/10/01 | 816 | 820 | 815 | 815 | 6,900 |
2014/09/30 | 821 | 821 | 816 | 816 | 10,600 |
2014/09/29 | 824 | 824 | 821 | 822 | 3,600 |
2014/09/26 | 821 | 825 | 819 | 824 | 6,600 |
2014/09/25 | 822 | 830 | 819 | 829 | 19,000 |
2014/09/24 | 821 | 822 | 817 | 819 | 13,100 |
2014/09/22 | 820 | 828 | 818 | 823 | 32,100 |
2014/09/19 | 833 | 847 | 833 | 847 | 14,000 |
2014/09/18 | 827 | 833 | 822 | 833 | 10,300 |
2014/09/17 | 837 | 837 | 831 | 833 | 4,100 |
2014/09/16 | 837 | 839 | 830 | 837 | 14,100 |
2014/09/12 | 832 | 837 | 827 | 830 | 23,600 |
2014/09/11 | 828 | 832 | 827 | 827 | 4,500 |
2014/09/10 | 828 | 831 | 827 | 828 | 25,300 |
2014/09/09 | 838 | 838 | 832 | 833 | 5,300 |
2014/09/08 | 836 | 837 | 829 | 833 | 9,400 |
2014/09/05 | 837 | 837 | 826 | 828 | 8,100 |
2014/09/04 | 835 | 839 | 812 | 824 | 15,600 |
2014/09/03 | 834 | 834 | 823 | 834 | 8,000 |
2014/09/02 | 821 | 829 | 820 | 825 | 6,800 |
2014/09/01 | 821 | 823 | 819 | 821 | 13,800 |
2014/08/29 | 827 | 831 | 823 | 825 | 4,400 |
2014/08/28 | 827 | 837 | 823 | 837 | 11,900 |
2014/08/27 | 833 | 837 | 822 | 828 | 8,000 |
2014/08/26 | 839 | 840 | 830 | 830 | 6,400 |
2014/08/25 | 843 | 843 | 832 | 833 | 4,600 |
2014/08/22 | 843 | 843 | 836 | 837 | 3,200 |
2014/08/21 | 842 | 844 | 837 | 843 | 7,200 |
2014/08/20 | 841 | 842 | 835 | 839 | 4,900 |
2014/08/19 | 834 | 837 | 832 | 835 | 2,800 |
2014/08/18 | 843 | 855 | 832 | 832 | 6,400 |
2014/08/15 | 867 | 867 | 840 | 843 | 18,100 |
2014/08/14 | 848 | 859 | 843 | 859 | 5,700 |
2014/08/13 | 840 | 849 | 836 | 847 | 5,500 |
2014/08/12 | 838 | 846 | 838 | 841 | 5,100 |
2014/08/11 | 833 | 846 | 828 | 838 | 25,500 |
2014/08/08 | 830 | 837 | 824 | 824 | 8,500 |
2014/08/07 | 820 | 827 | 820 | 826 | 3,900 |
2014/08/06 | 823 | 826 | 820 | 820 | 11,500 |
2014/08/05 | 826 | 830 | 826 | 826 | 4,900 |
2014/08/04 | 841 | 841 | 816 | 827 | 9,200 |
2014/08/01 | 856 | 857 | 846 | 846 | 7,500 |
2014/07/31 | 865 | 868 | 858 | 860 | 4,400 |
2014/07/30 | 852 | 866 | 852 | 865 | 5,100 |
2014/07/29 | 851 | 864 | 851 | 864 | 1,300 |
2014/07/28 | 853 | 863 | 853 | 858 | 1,700 |
2014/07/25 | 852 | 857 | 852 | 855 | 4,800 |
2014/07/24 | 860 | 860 | 853 | 857 | 3,900 |
2014/07/23 | 860 | 860 | 852 | 854 | 3,000 |
2014/07/22 | 854 | 863 | 853 | 863 | 4,400 |
2014/07/18 | 853 | 864 | 853 | 857 | 2,600 |
2014/07/17 | 858 | 863 | 858 | 862 | 4,300 |
2014/07/16 | 865 | 866 | 861 | 863 | 7,300 |
2014/07/15 | 874 | 874 | 863 | 868 | 13,500 |
2014/07/14 | 869 | 874 | 868 | 874 | 8,200 |
2014/07/11 | 864 | 865 | 860 | 864 | 4,900 |
2014/07/10 | 870 | 872 | 867 | 867 | 19,600 |
2014/07/09 | 868 | 871 | 868 | 870 | 4,900 |
2014/07/08 | 863 | 872 | 862 | 868 | 7,900 |
2014/07/07 | 865 | 866 | 863 | 863 | 4,600 |
2014/07/04 | 867 | 869 | 865 | 867 | 6,700 |
2014/07/03 | 870 | 874 | 868 | 869 | 6,700 |
2014/07/02 | 878 | 878 | 872 | 875 | 13,400 |
2014/07/01 | 874 | 881 | 872 | 878 | 22,400 |
2014/06/30 | 869 | 875 | 867 | 873 | 10,700 |
2014/06/27 | 854 | 869 | 852 | 867 | 40,000 |
2014/06/26 | 853 | 854 | 848 | 851 | 15,100 |
2014/06/25 | 833 | 848 | 833 | 841 | 10,100 |
2014/06/24 | 845 | 848 | 835 | 848 | 9,000 |
2014/06/23 | 837 | 844 | 831 | 840 | 7,300 |
2014/06/20 | 829 | 840 | 829 | 837 | 6,800 |
2014/06/19 | 830 | 841 | 825 | 841 | 13,600 |
2014/06/18 | 824 | 830 | 823 | 830 | 7,200 |
2014/06/17 | 823 | 824 | 823 | 824 | 2,300 |
2014/06/16 | 825 | 825 | 820 | 822 | 15,000 |
2014/06/13 | 820 | 823 | 817 | 823 | 21,900 |
2014/06/12 | 817 | 818 | 814 | 818 | 4,600 |
2014/06/11 | 822 | 825 | 822 | 822 | 8,400 |
2014/06/10 | 819 | 824 | 818 | 821 | 28,700 |
2014/06/09 | 819 | 820 | 815 | 819 | 8,500 |
2014/06/06 | 815 | 820 | 815 | 819 | 8,200 |
2014/06/05 | 811 | 815 | 811 | 815 | 5,500 |
2014/06/04 | 808 | 811 | 807 | 811 | 11,800 |
2014/06/03 | 807 | 808 | 805 | 807 | 6,900 |
2014/06/02 | 804 | 807 | 803 | 807 | 5,500 |
2014/05/30 | 802 | 807 | 802 | 803 | 4,200 |
2014/05/29 | 804 | 805 | 799 | 803 | 4,800 |
2014/05/28 | 805 | 805 | 802 | 802 | 2,800 |
2014/05/27 | 806 | 806 | 800 | 805 | 5,800 |
2014/05/26 | 805 | 808 | 795 | 806 | 6,100 |
2014/05/23 | 805 | 808 | 802 | 806 | 7,800 |
2014/05/22 | 794 | 805 | 794 | 805 | 6,100 |
2014/05/21 | 792 | 793 | 790 | 791 | 2,500 |
2014/05/20 | 789 | 793 | 788 | 788 | 4,200 |
2014/05/19 | 789 | 792 | 789 | 789 | 4,000 |
2014/05/16 | 792 | 797 | 787 | 787 | 16,900 |
2014/05/15 | 805 | 806 | 795 | 798 | 17,500 |
2014/05/14 | 805 | 809 | 795 | 807 | 5,300 |
2014/05/13 | 805 | 810 | 805 | 808 | 5,800 |
2014/05/12 | 804 | 805 | 799 | 799 | 22,300 |
2014/05/09 | 801 | 805 | 801 | 805 | 3,100 |
2014/05/08 | 795 | 802 | 795 | 795 | 5,200 |
2014/05/07 | 812 | 816 | 792 | 793 | 15,900 |
2014/05/02 | 815 | 818 | 810 | 817 | 7,900 |
2014/05/01 | 805 | 815 | 802 | 811 | 12,700 |
2014/04/30 | 793 | 803 | 793 | 803 | 4,400 |
2014/04/28 | 804 | 804 | 794 | 798 | 5,700 |
2014/04/25 | 796 | 805 | 791 | 804 | 10,600 |
2014/04/24 | 794 | 797 | 794 | 795 | 1,400 |
2014/04/23 | 790 | 796 | 790 | 793 | 4,000 |
2014/04/22 | 798 | 798 | 792 | 792 | 2,600 |
2014/04/21 | 790 | 797 | 788 | 791 | 9,100 |
2014/04/18 | 790 | 792 | 788 | 792 | 3,800 |
2014/04/17 | 796 | 796 | 788 | 789 | 5,300 |
2014/04/16 | 785 | 792 | 782 | 792 | 10,800 |
2014/04/15 | 796 | 796 | 785 | 787 | 21,700 |
2014/04/14 | 790 | 797 | 790 | 795 | 13,700 |
2014/04/11 | 796 | 803 | 786 | 792 | 15,700 |
2014/04/10 | 803 | 810 | 800 | 800 | 36,800 |
2014/04/09 | 813 | 815 | 800 | 801 | 21,000 |
2014/04/08 | 821 | 825 | 811 | 816 | 19,900 |
2014/04/07 | 832 | 846 | 828 | 834 | 12,900 |
2014/04/04 | 838 | 848 | 838 | 846 | 16,000 |
2014/04/03 | 840 | 849 | 839 | 845 | 18,200 |
2014/04/02 | 834 | 845 | 833 | 843 | 25,500 |
2014/04/01 | 820 | 840 | 820 | 832 | 30,500 |
2014/03/31 | 819 | 820 | 813 | 820 | 22,100 |
2014/03/28 | 800 | 818 | 800 | 818 | 21,900 |
2014/03/27 | 795 | 810 | 786 | 807 | 24,300 |
2014/03/26 | 820 | 824 | 812 | 815 | 63,700 |
2014/03/25 | 815 | 815 | 804 | 810 | 27,600 |
2014/03/24 | 801 | 811 | 796 | 810 | 22,300 |
2014/03/20 | 791 | 797 | 791 | 792 | 12,000 |
2014/03/19 | 799 | 801 | 791 | 794 | 13,700 |
2014/03/18 | 792 | 799 | 792 | 797 | 7,500 |
2014/03/17 | 807 | 807 | 791 | 792 | 34,300 |
2014/03/14 | 812 | 815 | 800 | 800 | 50,400 |
2014/03/13 | 813 | 816 | 812 | 813 | 12,100 |
2014/03/12 | 816 | 818 | 813 | 814 | 13,000 |
2014/03/11 | 817 | 823 | 814 | 822 | 12,700 |
2014/03/10 | 822 | 822 | 815 | 818 | 31,500 |
2014/03/07 | 820 | 825 | 817 | 822 | 16,100 |
2014/03/06 | 812 | 820 | 812 | 820 | 10,600 |
2014/03/05 | 816 | 816 | 811 | 813 | 9,200 |
2014/03/04 | 802 | 808 | 802 | 808 | 12,500 |
2014/03/03 | 805 | 807 | 802 | 803 | 16,000 |
2014/02/28 | 804 | 806 | 802 | 804 | 12,000 |
2014/02/27 | 805 | 810 | 803 | 804 | 12,300 |
2014/02/26 | 805 | 814 | 804 | 810 | 8,600 |
2014/02/25 | 810 | 815 | 806 | 812 | 9,900 |
2014/02/24 | 809 | 815 | 803 | 811 | 10,500 |
2014/02/21 | 806 | 818 | 806 | 816 | 16,400 |
2014/02/20 | 806 | 809 | 803 | 803 | 8,900 |
2014/02/19 | 808 | 812 | 804 | 809 | 9,700 |
2014/02/18 | 802 | 818 | 801 | 817 | 15,800 |
2014/02/17 | 809 | 820 | 795 | 811 | 26,500 |
2014/02/14 | 819 | 819 | 801 | 809 | 18,700 |
2014/02/13 | 831 | 831 | 808 | 815 | 24,000 |
2014/02/12 | 822 | 834 | 817 | 827 | 15,200 |
2014/02/10 | 807 | 837 | 807 | 820 | 37,000 |
2014/02/07 | 795 | 801 | 792 | 801 | 15,100 |
2014/02/06 | 805 | 810 | 791 | 792 | 13,400 |
2014/02/05 | 797 | 805 | 790 | 804 | 24,400 |
2014/02/04 | 817 | 825 | 787 | 797 | 31,000 |
2014/02/03 | 815 | 832 | 815 | 825 | 16,000 |
2014/01/31 | 820 | 830 | 812 | 830 | 18,900 |
2014/01/30 | 827 | 838 | 813 | 816 | 25,900 |
2014/01/29 | 820 | 830 | 820 | 829 | 10,200 |
2014/01/28 | 820 | 829 | 820 | 820 | 23,300 |
2014/01/27 | 840 | 840 | 822 | 826 | 21,500 |
2014/01/24 | 858 | 858 | 845 | 847 | 22,500 |
2014/01/23 | 864 | 866 | 858 | 858 | 10,300 |
2014/01/22 | 865 | 868 | 857 | 868 | 10,600 |
2014/01/21 | 868 | 872 | 865 | 867 | 11,900 |
2014/01/20 | 875 | 875 | 867 | 868 | 7,400 |
2014/01/17 | 857 | 870 | 857 | 866 | 10,500 |
2014/01/16 | 861 | 865 | 861 | 861 | 9,400 |
2014/01/15 | 864 | 877 | 860 | 869 | 37,700 |
2014/01/14 | 856 | 865 | 851 | 853 | 20,700 |
2014/01/10 | 858 | 860 | 853 | 857 | 20,300 |
2014/01/09 | 864 | 871 | 861 | 867 | 12,500 |
2014/01/08 | 863 | 870 | 860 | 870 | 11,000 |
2014/01/07 | 867 | 877 | 861 | 862 | 14,800 |
2014/01/06 | 875 | 878 | 865 | 870 | 14,000 |