9919 (株)関西フードマーケット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,851 | 1,860 | 1,839 | 1,850 | 13,500 | 1,850 |
| 2024-05-08 | 1,865 | 1,875 | 1,829 | 1,835 | 11,400 | 1,835 |
| 2024-05-07 | 1,874 | 1,878 | 1,861 | 1,869 | 6,400 | 1,869 |
| 2024-05-02 | 1,868 | 1,894 | 1,850 | 1,875 | 11,300 | 1,875 |
| 2024-05-01 | 1,921 | 1,958 | 1,879 | 1,884 | 16,400 | 1,884 |
| 2024-04-30 | 1,890 | 1,970 | 1,885 | 1,955 | 36,300 | 1,955 |
| 2024-04-26 | 1,835 | 1,883 | 1,834 | 1,880 | 25,500 | 1,880 |
| 2024-04-25 | 1,842 | 1,861 | 1,840 | 1,843 | 11,300 | 1,843 |
| 2024-04-24 | 1,875 | 1,875 | 1,850 | 1,861 | 13,900 | 1,861 |
| 2024-04-23 | 1,900 | 1,900 | 1,871 | 1,871 | 12,100 | 1,871 |
| 2024-04-22 | 1,889 | 1,900 | 1,852 | 1,894 | 24,000 | 1,894 |
| 2024-04-19 | 1,850 | 1,875 | 1,842 | 1,868 | 24,800 | 1,868 |
| 2024-04-18 | 1,958 | 1,958 | 1,844 | 1,850 | 42,200 | 1,850 |
| 2024-04-17 | 1,900 | 1,969 | 1,882 | 1,958 | 93,700 | 1,958 |
| 2024-04-16 | 1,798 | 1,900 | 1,771 | 1,885 | 87,000 | 1,885 |
| 2024-04-15 | 1,774 | 1,794 | 1,761 | 1,768 | 15,200 | 1,768 |
| 2024-04-12 | 1,771 | 1,792 | 1,771 | 1,780 | 20,300 | 1,780 |
| 2024-04-11 | 1,789 | 1,789 | 1,764 | 1,776 | 9,900 | 1,776 |
| 2024-04-10 | 1,788 | 1,804 | 1,785 | 1,789 | 17,300 | 1,789 |
| 2024-04-09 | 1,771 | 1,788 | 1,765 | 1,788 | 11,500 | 1,788 |
| 2024-04-08 | 1,800 | 1,800 | 1,759 | 1,768 | 28,100 | 1,768 |
| 2024-04-05 | 1,820 | 1,850 | 1,760 | 1,786 | 42,400 | 1,786 |
| 2024-04-04 | 1,790 | 1,836 | 1,745 | 1,836 | 50,800 | 1,836 |
| 2024-04-03 | 1,644 | 1,807 | 1,644 | 1,790 | 106,200 | 1,790 |
| 2024-04-02 | 1,689 | 1,729 | 1,632 | 1,644 | 24,300 | 1,644 |
| 2024-04-01 | 1,775 | 1,775 | 1,698 | 1,698 | 28,900 | 1,698 |
| 2024-03-29 | 1,753 | 1,787 | 1,747 | 1,775 | 16,200 | 1,775 |
| 2024-03-28 | 1,770 | 1,815 | 1,753 | 1,761 | 26,500 | 1,761 |
| 2024-03-27 | 1,790 | 1,815 | 1,784 | 1,799 | 40,200 | 1,799 |
| 2024-03-26 | 1,776 | 1,806 | 1,771 | 1,795 | 27,700 | 1,795 |
| 2024-03-25 | 1,775 | 1,791 | 1,766 | 1,776 | 30,300 | 1,776 |
| 2024-03-22 | 1,775 | 1,786 | 1,766 | 1,784 | 19,500 | 1,784 |
| 2024-03-21 | 1,795 | 1,825 | 1,771 | 1,776 | 30,500 | 1,776 |
| 2024-03-19 | 1,761 | 1,790 | 1,755 | 1,790 | 15,500 | 1,790 |
| 2024-03-18 | 1,788 | 1,794 | 1,761 | 1,766 | 27,400 | 1,766 |
| 2024-03-15 | 1,750 | 1,799 | 1,750 | 1,788 | 34,600 | 1,788 |
| 2024-03-14 | 1,705 | 1,775 | 1,705 | 1,756 | 49,100 | 1,756 |
| 2024-03-13 | 1,692 | 1,716 | 1,688 | 1,695 | 23,300 | 1,695 |
| 2024-03-12 | 1,705 | 1,709 | 1,680 | 1,700 | 17,900 | 1,700 |
| 2024-03-11 | 1,695 | 1,723 | 1,680 | 1,705 | 49,200 | 1,705 |
| 2024-03-08 | 1,671 | 1,696 | 1,664 | 1,696 | 55,500 | 1,696 |
| 2024-03-07 | 1,625 | 1,694 | 1,625 | 1,663 | 61,000 | 1,663 |
| 2024-03-06 | 1,585 | 1,620 | 1,570 | 1,616 | 38,100 | 1,616 |
| 2024-03-05 | 1,528 | 1,614 | 1,528 | 1,585 | 54,400 | 1,585 |
| 2024-03-04 | 1,515 | 1,547 | 1,499 | 1,528 | 32,300 | 1,528 |
| 2024-03-01 | 1,520 | 1,525 | 1,506 | 1,515 | 17,800 | 1,515 |
| 2024-02-29 | 1,545 | 1,545 | 1,510 | 1,520 | 25,800 | 1,520 |
| 2024-02-28 | 1,537 | 1,564 | 1,536 | 1,545 | 27,500 | 1,545 |
| 2024-02-27 | 1,565 | 1,565 | 1,545 | 1,554 | 22,500 | 1,554 |
| 2024-02-26 | 1,589 | 1,592 | 1,567 | 1,569 | 21,300 | 1,569 |
| 2024-02-22 | 1,605 | 1,608 | 1,573 | 1,591 | 21,300 | 1,591 |
| 2024-02-21 | 1,607 | 1,626 | 1,576 | 1,605 | 29,000 | 1,605 |
| 2024-02-20 | 1,594 | 1,638 | 1,594 | 1,624 | 39,200 | 1,624 |
| 2024-02-19 | 1,549 | 1,600 | 1,543 | 1,582 | 40,800 | 1,582 |
| 2024-02-16 | 1,511 | 1,550 | 1,511 | 1,547 | 37,700 | 1,547 |
| 2024-02-15 | 1,514 | 1,536 | 1,501 | 1,501 | 37,600 | 1,501 |
| 2024-02-14 | 1,513 | 1,513 | 1,484 | 1,498 | 21,400 | 1,498 |
| 2024-02-13 | 1,500 | 1,513 | 1,499 | 1,505 | 33,500 | 1,505 |
| 2024-02-09 | 1,500 | 1,513 | 1,492 | 1,498 | 37,200 | 1,498 |
| 2024-02-08 | 1,507 | 1,520 | 1,497 | 1,500 | 34,900 | 1,500 |
| 2024-02-07 | 1,509 | 1,544 | 1,509 | 1,529 | 9,900 | 1,529 |
| 2024-02-06 | 1,567 | 1,567 | 1,511 | 1,512 | 25,600 | 1,512 |
| 2024-02-05 | 1,500 | 1,567 | 1,500 | 1,567 | 77,100 | 1,567 |
| 2024-02-02 | 1,480 | 1,507 | 1,452 | 1,493 | 88,100 | 1,493 |
| 2024-02-01 | 1,472 | 1,520 | 1,472 | 1,516 | 110,600 | 1,516 |
| 2024-01-31 | 1,444 | 1,467 | 1,440 | 1,462 | 26,800 | 1,462 |
| 2024-01-30 | 1,453 | 1,468 | 1,444 | 1,444 | 14,200 | 1,444 |
| 2024-01-29 | 1,444 | 1,463 | 1,443 | 1,451 | 12,700 | 1,451 |
| 2024-01-26 | 1,467 | 1,467 | 1,443 | 1,448 | 21,400 | 1,448 |
| 2024-01-25 | 1,457 | 1,470 | 1,457 | 1,459 | 14,200 | 1,459 |
| 2024-01-24 | 1,470 | 1,475 | 1,457 | 1,457 | 15,800 | 1,457 |
| 2024-01-23 | 1,465 | 1,483 | 1,464 | 1,477 | 16,500 | 1,477 |
| 2024-01-22 | 1,461 | 1,473 | 1,460 | 1,465 | 10,900 | 1,465 |
| 2024-01-19 | 1,473 | 1,482 | 1,458 | 1,462 | 24,200 | 1,462 |
| 2024-01-18 | 1,470 | 1,488 | 1,469 | 1,481 | 10,600 | 1,481 |
| 2024-01-17 | 1,471 | 1,492 | 1,470 | 1,476 | 14,400 | 1,476 |
| 2024-01-16 | 1,484 | 1,493 | 1,457 | 1,462 | 21,700 | 1,462 |
| 2024-01-15 | 1,467 | 1,498 | 1,467 | 1,487 | 23,100 | 1,487 |
| 2024-01-12 | 1,496 | 1,504 | 1,465 | 1,479 | 44,900 | 1,479 |
| 2024-01-11 | 1,485 | 1,493 | 1,481 | 1,490 | 22,100 | 1,490 |
| 2024-01-10 | 1,462 | 1,489 | 1,462 | 1,485 | 31,900 | 1,485 |
| 2024-01-09 | 1,472 | 1,475 | 1,453 | 1,472 | 25,200 | 1,472 |
| 2024-01-05 | 1,453 | 1,477 | 1,452 | 1,460 | 17,700 | 1,460 |
| 2024-01-04 | 1,439 | 1,449 | 1,427 | 1,447 | 15,300 | 1,447 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
