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 |
---|---|---|---|---|---|
2015/12/30 | 820 | 824 | 813 | 823 | 9,200 |
2015/12/29 | 808 | 820 | 808 | 820 | 9,700 |
2015/12/28 | 802 | 810 | 802 | 808 | 8,200 |
2015/12/25 | 810 | 812 | 801 | 805 | 15,000 |
2015/12/24 | 818 | 818 | 810 | 810 | 10,200 |
2015/12/22 | 818 | 819 | 813 | 813 | 5,700 |
2015/12/21 | 820 | 827 | 811 | 815 | 12,100 |
2015/12/18 | 827 | 831 | 824 | 825 | 6,000 |
2015/12/17 | 835 | 835 | 821 | 825 | 17,300 |
2015/12/16 | 825 | 830 | 818 | 827 | 19,200 |
2015/12/15 | 837 | 837 | 823 | 823 | 20,500 |
2015/12/14 | 842 | 842 | 835 | 836 | 12,900 |
2015/12/11 | 840 | 847 | 840 | 845 | 36,100 |
2015/12/10 | 836 | 842 | 829 | 831 | 29,000 |
2015/12/09 | 837 | 842 | 820 | 836 | 15,700 |
2015/12/08 | 837 | 845 | 826 | 840 | 17,600 |
2015/12/07 | 832 | 844 | 831 | 835 | 11,100 |
2015/12/04 | 834 | 844 | 830 | 831 | 11,500 |
2015/12/03 | 840 | 851 | 840 | 841 | 11,200 |
2015/12/02 | 857 | 857 | 840 | 848 | 20,800 |
2015/12/01 | 843 | 855 | 840 | 855 | 20,700 |
2015/11/30 | 852 | 855 | 841 | 843 | 10,100 |
2015/11/27 | 855 | 855 | 848 | 852 | 9,900 |
2015/11/26 | 849 | 855 | 847 | 849 | 43,200 |
2015/11/25 | 851 | 851 | 842 | 847 | 10,600 |
2015/11/24 | 850 | 850 | 845 | 850 | 11,800 |
2015/11/20 | 848 | 849 | 844 | 849 | 7,400 |
2015/11/19 | 850 | 850 | 844 | 847 | 12,300 |
2015/11/18 | 852 | 852 | 838 | 844 | 22,100 |
2015/11/17 | 841 | 850 | 835 | 847 | 20,900 |
2015/11/16 | 845 | 848 | 832 | 838 | 19,100 |
2015/11/13 | 841 | 846 | 840 | 845 | 10,400 |
2015/11/12 | 837 | 849 | 837 | 843 | 12,400 |
2015/11/11 | 834 | 849 | 834 | 839 | 24,800 |
2015/11/10 | 834 | 837 | 832 | 835 | 38,600 |
2015/11/09 | 829 | 835 | 826 | 834 | 13,200 |
2015/11/06 | 813 | 830 | 813 | 829 | 11,300 |
2015/11/05 | 825 | 827 | 805 | 814 | 29,000 |
2015/11/04 | 816 | 838 | 816 | 828 | 35,200 |
2015/11/02 | 815 | 817 | 805 | 805 | 27,400 |
2015/10/30 | 833 | 833 | 814 | 814 | 39,600 |
2015/10/29 | 821 | 830 | 812 | 826 | 28,400 |
2015/10/28 | 825 | 833 | 816 | 832 | 10,100 |
2015/10/27 | 833 | 837 | 815 | 818 | 9,600 |
2015/10/26 | 848 | 848 | 830 | 833 | 9,500 |
2015/10/23 | 849 | 849 | 825 | 839 | 10,900 |
2015/10/22 | 837 | 840 | 828 | 837 | 11,300 |
2015/10/21 | 816 | 856 | 816 | 850 | 37,900 |
2015/10/20 | 816 | 826 | 810 | 824 | 14,100 |
2015/10/19 | 830 | 847 | 815 | 818 | 30,700 |
2015/10/16 | 825 | 825 | 817 | 822 | 14,800 |
2015/10/15 | 815 | 820 | 814 | 819 | 21,500 |
2015/10/14 | 812 | 815 | 805 | 813 | 13,500 |
2015/10/13 | 808 | 818 | 808 | 816 | 23,700 |
2015/10/09 | 802 | 809 | 802 | 808 | 10,900 |
2015/10/08 | 810 | 810 | 795 | 802 | 21,800 |
2015/10/07 | 810 | 811 | 803 | 811 | 12,800 |
2015/10/06 | 808 | 809 | 790 | 809 | 26,400 |
2015/10/05 | 816 | 816 | 805 | 809 | 6,100 |
2015/10/02 | 809 | 814 | 803 | 813 | 5,800 |
2015/10/01 | 809 | 812 | 799 | 810 | 6,500 |
2015/09/30 | 802 | 807 | 799 | 806 | 6,000 |
2015/09/29 | 801 | 805 | 796 | 796 | 11,100 |
2015/09/28 | 806 | 811 | 805 | 806 | 8,700 |
2015/09/25 | 807 | 818 | 801 | 818 | 11,300 |
2015/09/24 | 807 | 813 | 805 | 807 | 10,300 |
2015/09/18 | 826 | 827 | 816 | 816 | 4,500 |
2015/09/17 | 809 | 828 | 809 | 828 | 5,000 |
2015/09/16 | 828 | 828 | 812 | 820 | 7,700 |
2015/09/15 | 822 | 837 | 818 | 820 | 25,400 |
2015/09/14 | 811 | 820 | 811 | 811 | 9,500 |
2015/09/11 | 801 | 812 | 801 | 807 | 25,400 |
2015/09/10 | 816 | 817 | 800 | 803 | 27,200 |
2015/09/09 | 800 | 816 | 800 | 816 | 10,500 |
2015/09/08 | 796 | 800 | 796 | 797 | 5,100 |
2015/09/07 | 792 | 802 | 791 | 799 | 11,900 |
2015/09/04 | 801 | 804 | 796 | 799 | 16,200 |
2015/09/03 | 801 | 816 | 797 | 800 | 16,300 |
2015/09/02 | 810 | 814 | 802 | 803 | 17,800 |
2015/09/01 | 826 | 826 | 816 | 816 | 9,200 |
2015/08/31 | 826 | 828 | 816 | 827 | 4,800 |
2015/08/28 | 823 | 823 | 812 | 818 | 4,600 |
2015/08/27 | 810 | 818 | 805 | 808 | 11,600 |
2015/08/26 | 793 | 820 | 793 | 810 | 19,900 |
2015/08/25 | 792 | 821 | 792 | 792 | 19,400 |
2015/08/24 | 815 | 826 | 808 | 808 | 16,400 |
2015/08/21 | 834 | 838 | 811 | 833 | 14,000 |
2015/08/20 | 845 | 847 | 841 | 841 | 6,300 |
2015/08/19 | 846 | 856 | 844 | 850 | 25,500 |
2015/08/18 | 854 | 854 | 848 | 850 | 6,800 |
2015/08/17 | 850 | 855 | 845 | 854 | 21,000 |
2015/08/14 | 847 | 849 | 846 | 848 | 7,000 |
2015/08/13 | 838 | 845 | 835 | 845 | 10,700 |
2015/08/12 | 848 | 850 | 840 | 844 | 9,100 |
2015/08/11 | 850 | 850 | 846 | 848 | 10,300 |
2015/08/10 | 847 | 850 | 837 | 850 | 35,600 |
2015/08/07 | 848 | 849 | 840 | 847 | 11,100 |
2015/08/06 | 844 | 850 | 844 | 847 | 12,600 |
2015/08/05 | 844 | 849 | 839 | 845 | 21,800 |
2015/08/04 | 836 | 844 | 830 | 842 | 19,000 |
2015/08/03 | 832 | 839 | 828 | 836 | 14,800 |
2015/07/31 | 823 | 839 | 820 | 832 | 30,000 |
2015/07/30 | 815 | 830 | 815 | 827 | 11,200 |
2015/07/29 | 813 | 819 | 812 | 815 | 8,500 |
2015/07/28 | 816 | 816 | 807 | 812 | 14,200 |
2015/07/27 | 824 | 830 | 816 | 820 | 12,700 |
2015/07/24 | 835 | 838 | 823 | 824 | 9,000 |
2015/07/23 | 835 | 841 | 828 | 831 | 19,600 |
2015/07/22 | 836 | 839 | 835 | 835 | 14,000 |
2015/07/21 | 834 | 847 | 829 | 838 | 21,400 |
2015/07/17 | 842 | 848 | 825 | 830 | 23,600 |
2015/07/16 | 820 | 893 | 818 | 850 | 116,900 |
2015/07/15 | 818 | 819 | 815 | 818 | 17,200 |
2015/07/14 | 818 | 819 | 815 | 818 | 7,700 |
2015/07/13 | 813 | 817 | 813 | 817 | 5,200 |
2015/07/10 | 805 | 816 | 805 | 813 | 27,800 |
2015/07/09 | 800 | 808 | 795 | 804 | 14,700 |
2015/07/08 | 812 | 812 | 802 | 802 | 14,700 |
2015/07/07 | 814 | 815 | 811 | 812 | 5,100 |
2015/07/06 | 815 | 815 | 809 | 809 | 8,000 |
2015/07/03 | 818 | 820 | 810 | 817 | 8,900 |
2015/07/02 | 818 | 819 | 813 | 818 | 12,900 |
2015/07/01 | 808 | 819 | 808 | 818 | 7,400 |
2015/06/30 | 811 | 816 | 805 | 812 | 12,300 |
2015/06/29 | 815 | 820 | 809 | 811 | 36,400 |
2015/06/26 | 817 | 817 | 809 | 815 | 24,600 |
2015/06/25 | 811 | 819 | 811 | 817 | 9,200 |
2015/06/24 | 818 | 819 | 801 | 817 | 36,600 |
2015/06/23 | 819 | 820 | 813 | 820 | 17,600 |
2015/06/22 | 808 | 818 | 807 | 818 | 7,300 |
2015/06/19 | 808 | 814 | 808 | 812 | 8,300 |
2015/06/18 | 816 | 819 | 805 | 807 | 8,200 |
2015/06/17 | 816 | 818 | 816 | 816 | 3,100 |
2015/06/16 | 822 | 822 | 816 | 816 | 6,500 |
2015/06/15 | 821 | 821 | 817 | 821 | 13,600 |
2015/06/12 | 816 | 818 | 810 | 818 | 34,700 |
2015/06/11 | 803 | 813 | 803 | 809 | 12,900 |
2015/06/10 | 813 | 813 | 805 | 805 | 23,000 |
2015/06/09 | 816 | 816 | 808 | 813 | 20,400 |
2015/06/08 | 819 | 820 | 816 | 816 | 6,800 |
2015/06/05 | 815 | 819 | 815 | 818 | 9,100 |
2015/06/04 | 816 | 818 | 812 | 818 | 8,200 |
2015/06/03 | 814 | 816 | 811 | 814 | 4,300 |
2015/06/02 | 819 | 819 | 811 | 815 | 9,700 |
2015/06/01 | 816 | 821 | 810 | 819 | 13,000 |
2015/05/29 | 822 | 824 | 814 | 824 | 8,900 |
2015/05/28 | 823 | 823 | 795 | 819 | 17,300 |
2015/05/27 | 820 | 823 | 818 | 822 | 4,300 |
2015/05/26 | 820 | 822 | 819 | 819 | 4,200 |
2015/05/25 | 824 | 824 | 820 | 820 | 6,200 |
2015/05/22 | 824 | 824 | 820 | 820 | 2,100 |
2015/05/21 | 822 | 824 | 819 | 821 | 6,800 |
2015/05/20 | 821 | 823 | 815 | 823 | 12,700 |
2015/05/19 | 819 | 822 | 818 | 821 | 14,500 |
2015/05/18 | 813 | 819 | 812 | 819 | 13,200 |
2015/05/15 | 819 | 819 | 815 | 817 | 18,300 |
2015/05/14 | 811 | 820 | 811 | 814 | 37,000 |
2015/05/13 | 810 | 812 | 809 | 810 | 7,500 |
2015/05/12 | 812 | 813 | 807 | 811 | 9,500 |
2015/05/11 | 806 | 814 | 802 | 811 | 14,800 |
2015/05/08 | 812 | 814 | 809 | 811 | 15,300 |
2015/05/07 | 812 | 815 | 805 | 815 | 25,600 |
2015/05/01 | 798 | 818 | 798 | 817 | 42,400 |
2015/04/30 | 799 | 803 | 796 | 798 | 12,100 |
2015/04/28 | 797 | 802 | 795 | 799 | 10,700 |
2015/04/27 | 796 | 800 | 796 | 797 | 3,300 |
2015/04/24 | 803 | 803 | 795 | 795 | 7,300 |
2015/04/23 | 797 | 807 | 794 | 794 | 13,400 |
2015/04/22 | 798 | 798 | 792 | 794 | 9,700 |
2015/04/21 | 792 | 798 | 790 | 793 | 13,900 |
2015/04/20 | 793 | 805 | 791 | 794 | 15,500 |
2015/04/17 | 798 | 802 | 798 | 798 | 5,700 |
2015/04/16 | 803 | 803 | 797 | 800 | 5,700 |
2015/04/15 | 805 | 809 | 800 | 803 | 15,300 |
2015/04/14 | 800 | 805 | 798 | 805 | 10,800 |
2015/04/13 | 807 | 807 | 800 | 802 | 11,400 |
2015/04/10 | 810 | 812 | 804 | 810 | 25,500 |
2015/04/09 | 814 | 814 | 808 | 810 | 9,600 |
2015/04/08 | 811 | 815 | 809 | 815 | 16,100 |
2015/04/07 | 809 | 810 | 800 | 810 | 15,900 |
2015/04/06 | 810 | 810 | 805 | 807 | 6,400 |
2015/04/03 | 802 | 811 | 798 | 810 | 12,000 |
2015/04/02 | 795 | 808 | 792 | 800 | 19,100 |
2015/04/01 | 796 | 798 | 792 | 793 | 11,900 |
2015/03/31 | 805 | 805 | 796 | 799 | 9,900 |
2015/03/30 | 802 | 805 | 796 | 805 | 11,800 |
2015/03/27 | 804 | 805 | 793 | 796 | 27,100 |
2015/03/26 | 824 | 825 | 820 | 824 | 45,900 |
2015/03/25 | 820 | 824 | 820 | 823 | 14,900 |
2015/03/24 | 818 | 822 | 817 | 820 | 13,500 |
2015/03/23 | 822 | 822 | 818 | 820 | 9,300 |
2015/03/20 | 819 | 820 | 816 | 817 | 11,800 |
2015/03/19 | 819 | 821 | 818 | 819 | 9,400 |
2015/03/18 | 819 | 822 | 817 | 819 | 11,800 |
2015/03/17 | 821 | 821 | 817 | 819 | 16,600 |
2015/03/16 | 820 | 820 | 816 | 819 | 21,500 |
2015/03/13 | 816 | 818 | 813 | 815 | 45,300 |
2015/03/12 | 811 | 814 | 810 | 812 | 17,200 |
2015/03/11 | 806 | 810 | 806 | 809 | 20,100 |
2015/03/10 | 803 | 807 | 802 | 805 | 34,700 |
2015/03/09 | 802 | 804 | 800 | 802 | 10,600 |
2015/03/06 | 801 | 802 | 798 | 799 | 20,000 |
2015/03/05 | 802 | 804 | 801 | 801 | 14,000 |
2015/03/04 | 803 | 803 | 801 | 802 | 6,700 |
2015/03/03 | 799 | 802 | 798 | 802 | 7,300 |
2015/03/02 | 799 | 801 | 799 | 799 | 10,500 |
2015/02/27 | 804 | 804 | 798 | 798 | 19,200 |
2015/02/26 | 805 | 807 | 803 | 804 | 11,000 |
2015/02/25 | 801 | 804 | 801 | 802 | 3,800 |
2015/02/24 | 804 | 804 | 801 | 801 | 9,200 |
2015/02/23 | 800 | 804 | 799 | 800 | 7,900 |
2015/02/20 | 801 | 806 | 800 | 801 | 17,700 |
2015/02/19 | 808 | 809 | 800 | 802 | 15,800 |
2015/02/18 | 804 | 808 | 799 | 802 | 17,900 |
2015/02/17 | 808 | 808 | 796 | 798 | 31,900 |
2015/02/16 | 806 | 806 | 796 | 796 | 26,600 |
2015/02/13 | 807 | 807 | 801 | 803 | 19,200 |
2015/02/12 | 807 | 809 | 805 | 806 | 22,300 |
2015/02/10 | 803 | 806 | 802 | 804 | 21,600 |
2015/02/09 | 803 | 804 | 801 | 803 | 15,000 |
2015/02/06 | 803 | 805 | 802 | 802 | 9,600 |
2015/02/05 | 807 | 807 | 803 | 803 | 9,600 |
2015/02/04 | 800 | 806 | 800 | 806 | 9,800 |
2015/02/03 | 800 | 804 | 799 | 799 | 14,900 |
2015/02/02 | 803 | 804 | 801 | 802 | 20,300 |
2015/01/30 | 804 | 805 | 800 | 805 | 10,600 |
2015/01/29 | 800 | 804 | 800 | 804 | 9,000 |
2015/01/28 | 801 | 803 | 800 | 803 | 12,000 |
2015/01/27 | 801 | 801 | 797 | 801 | 8,500 |
2015/01/26 | 795 | 801 | 795 | 800 | 8,800 |
2015/01/23 | 800 | 801 | 798 | 801 | 5,300 |
2015/01/22 | 796 | 799 | 792 | 799 | 5,700 |
2015/01/21 | 800 | 800 | 797 | 799 | 5,900 |
2015/01/20 | 798 | 799 | 791 | 799 | 11,200 |
2015/01/19 | 799 | 799 | 792 | 795 | 5,400 |
2015/01/16 | 798 | 799 | 790 | 792 | 39,500 |
2015/01/15 | 796 | 798 | 794 | 798 | 18,800 |
2015/01/14 | 794 | 797 | 793 | 797 | 9,700 |
2015/01/13 | 791 | 796 | 791 | 796 | 9,700 |
2015/01/09 | 795 | 796 | 794 | 796 | 8,000 |
2015/01/08 | 792 | 796 | 791 | 795 | 8,000 |
2015/01/07 | 791 | 796 | 791 | 793 | 9,400 |
2015/01/06 | 800 | 800 | 793 | 793 | 16,600 |
2015/01/05 | 802 | 802 | 799 | 800 | 9,400 |