9919 (株)関西フードマーケット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 795 | 795 | 795 | 795 | 900 | 795 |
| 2010-12-20 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2010-12-16 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2010-12-15 | 802 | 802 | 802 | 802 | 8,700 | 802 |
| 2010-12-14 | 804 | 804 | 801 | 801 | 300 | 801 |
| 2010-12-13 | 806 | 806 | 806 | 806 | 300 | 806 |
| 2010-12-09 | 805 | 805 | 805 | 805 | 600 | 805 |
| 2010-12-03 | 802 | 802 | 800 | 800 | 500 | 800 |
| 2010-12-02 | 808 | 808 | 803 | 803 | 9,000 | 803 |
| 2010-11-30 | 804 | 806 | 804 | 806 | 400 | 806 |
| 2010-11-26 | 805 | 805 | 805 | 805 | 7,100 | 805 |
| 2010-11-16 | 804 | 804 | 800 | 802 | 2,300 | 802 |
| 2010-11-15 | 801 | 804 | 801 | 804 | 8,700 | 804 |
| 2010-11-01 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2010-10-29 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2010-10-28 | 800 | 804 | 800 | 804 | 400 | 804 |
| 2010-10-15 | 799 | 800 | 799 | 800 | 8,800 | 800 |
| 2010-10-12 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2010-09-15 | 799 | 800 | 799 | 800 | 8,900 | 800 |
| 2010-09-14 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2010-08-16 | 805 | 805 | 801 | 801 | 9,100 | 801 |
| 2010-08-13 | 800 | 803 | 800 | 803 | 1,100 | 803 |
| 2010-08-03 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2010-07-15 | 806 | 809 | 806 | 808 | 9,000 | 808 |
| 2010-07-14 | 804 | 804 | 803 | 803 | 300 | 803 |
| 2010-07-09 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2010-07-02 | 809 | 810 | 809 | 810 | 11,600 | 810 |
| 2010-06-25 | 809 | 809 | 809 | 809 | 6,900 | 809 |
| 2010-06-15 | 803 | 803 | 803 | 803 | 9,100 | 803 |
| 2010-06-14 | 795 | 800 | 792 | 798 | 600 | 798 |
| 2010-06-04 | 782 | 782 | 766 | 766 | 700 | 766 |
| 2010-05-26 | 767 | 790 | 767 | 787 | 1,900 | 787 |
| 2010-05-20 | 780 | 785 | 780 | 782 | 1,000 | 782 |
| 2010-05-19 | 793 | 794 | 778 | 781 | 1,000 | 781 |
| 2010-05-17 | 804 | 810 | 804 | 808 | 9,600 | 808 |
| 2010-05-14 | 809 | 810 | 807 | 810 | 500 | 810 |
| 2010-04-15 | 806 | 825 | 806 | 809 | 10,500 | 809 |
| 2010-04-14 | 804 | 806 | 804 | 806 | 400 | 806 |
| 2010-04-02 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2010-03-29 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2010-03-26 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2010-03-25 | 832 | 847 | 803 | 808 | 1,500 | 808 |
| 2010-03-15 | 823 | 823 | 817 | 817 | 11,800 | 817 |
| 2010-03-12 | 807 | 810 | 807 | 810 | 500 | 810 |
| 2010-02-22 | 809 | 809 | 808 | 808 | 1,000 | 808 |
| 2010-02-15 | 810 | 810 | 807 | 807 | 10,300 | 807 |
| 2010-02-12 | 809 | 810 | 809 | 810 | 1,400 | 810 |
| 2010-02-04 | 815 | 815 | 807 | 811 | 1,500 | 811 |
| 2010-02-03 | 808 | 823 | 808 | 823 | 1,500 | 823 |
| 2010-01-26 | 808 | 808 | 808 | 808 | 400 | 808 |
| 2010-01-25 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2010-01-18 | 809 | 809 | 809 | 809 | 400 | 809 |
| 2010-01-15 | 819 | 819 | 811 | 811 | 16,300 | 811 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
