9919 (株)関西フードマーケット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-12-16 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2008-12-15 | 815 | 815 | 785 | 785 | 9,400 | 785 |
| 2008-12-12 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2008-12-11 | 803 | 803 | 803 | 803 | 6,700 | 803 |
| 2008-12-04 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2008-12-03 | 790 | 791 | 790 | 791 | 200 | 791 |
| 2008-12-02 | 800 | 800 | 800 | 800 | 9,300 | 800 |
| 2008-11-17 | 816 | 816 | 805 | 805 | 9,200 | 805 |
| 2008-11-14 | 766 | 786 | 766 | 786 | 200 | 786 |
| 2008-11-05 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2008-10-30 | 750 | 751 | 750 | 751 | 300 | 751 |
| 2008-10-29 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-10-16 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-10-15 | 806 | 806 | 795 | 799 | 9,900 | 799 |
| 2008-10-14 | 780 | 796 | 770 | 796 | 1,000 | 796 |
| 2008-10-09 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-10-08 | 790 | 790 | 759 | 759 | 200 | 759 |
| 2008-10-06 | 825 | 825 | 825 | 825 | 700 | 825 |
| 2008-10-03 | 825 | 825 | 825 | 825 | 2,100 | 825 |
| 2008-10-02 | 825 | 825 | 825 | 825 | 3,200 | 825 |
| 2008-10-01 | 823 | 826 | 820 | 825 | 9,500 | 825 |
| 2008-09-30 | 794 | 822 | 794 | 822 | 1,300 | 822 |
| 2008-09-25 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2008-09-24 | 837 | 837 | 837 | 837 | 800 | 837 |
| 2008-09-22 | 833 | 837 | 833 | 837 | 700 | 837 |
| 2008-09-19 | 833 | 833 | 833 | 833 | 4,300 | 833 |
| 2008-09-18 | 832 | 833 | 829 | 831 | 9,900 | 831 |
| 2008-09-17 | 830 | 832 | 830 | 832 | 5,400 | 832 |
| 2008-09-16 | 830 | 830 | 820 | 830 | 13,500 | 830 |
| 2008-09-12 | 824 | 826 | 824 | 826 | 1,000 | 826 |
| 2008-09-11 | 820 | 820 | 820 | 820 | 1,700 | 820 |
| 2008-09-08 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2008-09-05 | 820 | 820 | 820 | 820 | 1,400 | 820 |
| 2008-09-03 | 823 | 823 | 823 | 823 | 500 | 823 |
| 2008-09-01 | 815 | 818 | 815 | 818 | 200 | 818 |
| 2008-08-29 | 820 | 821 | 820 | 820 | 400 | 820 |
| 2008-08-28 | 820 | 820 | 820 | 820 | 4,100 | 820 |
| 2008-08-27 | 819 | 819 | 819 | 819 | 3,000 | 819 |
| 2008-08-26 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2008-08-25 | 820 | 820 | 820 | 820 | 9,200 | 820 |
| 2008-08-21 | 815 | 815 | 815 | 815 | 1,300 | 815 |
| 2008-08-15 | 820 | 822 | 815 | 820 | 25,100 | 820 |
| 2008-08-14 | 810 | 810 | 800 | 810 | 600 | 810 |
| 2008-08-11 | 808 | 810 | 808 | 810 | 400 | 810 |
| 2008-08-08 | 805 | 807 | 805 | 807 | 4,300 | 807 |
| 2008-08-05 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2008-08-04 | 796 | 800 | 796 | 798 | 500 | 798 |
| 2008-08-01 | 806 | 808 | 806 | 806 | 8,600 | 806 |
| 2008-07-31 | 806 | 807 | 806 | 806 | 3,600 | 806 |
| 2008-07-28 | 779 | 801 | 779 | 801 | 800 | 801 |
| 2008-07-25 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-07-23 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2008-07-22 | 791 | 801 | 785 | 801 | 3,600 | 801 |
| 2008-07-16 | 790 | 790 | 780 | 780 | 300 | 780 |
| 2008-07-15 | 793 | 803 | 790 | 794 | 15,200 | 794 |
| 2008-07-14 | 800 | 805 | 800 | 803 | 3,300 | 803 |
| 2008-07-11 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-07-09 | 801 | 804 | 790 | 790 | 5,300 | 790 |
| 2008-07-08 | 805 | 805 | 802 | 802 | 1,300 | 802 |
| 2008-07-07 | 790 | 810 | 790 | 810 | 2,400 | 810 |
| 2008-07-03 | 777 | 777 | 767 | 767 | 2,100 | 767 |
| 2008-07-02 | 793 | 795 | 780 | 780 | 19,500 | 780 |
| 2008-07-01 | 761 | 789 | 761 | 789 | 1,600 | 789 |
| 2008-06-30 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2008-06-27 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-06-26 | 767 | 767 | 760 | 760 | 8,800 | 760 |
| 2008-06-25 | 754 | 754 | 753 | 753 | 300 | 753 |
| 2008-06-24 | 752 | 752 | 752 | 752 | 800 | 752 |
| 2008-06-19 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-06-17 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-06-16 | 770 | 770 | 760 | 760 | 10,500 | 760 |
| 2008-06-13 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2008-06-12 | 758 | 758 | 758 | 758 | 1,200 | 758 |
| 2008-06-10 | 760 | 765 | 760 | 765 | 5,100 | 765 |
| 2008-06-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2008-06-04 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2008-06-02 | 745 | 746 | 745 | 746 | 200 | 746 |
| 2008-05-15 | 769 | 769 | 768 | 769 | 10,000 | 769 |
| 2008-05-14 | 757 | 765 | 757 | 765 | 1,300 | 765 |
| 2008-05-13 | 761 | 761 | 758 | 758 | 300 | 758 |
| 2008-05-09 | 765 | 770 | 765 | 765 | 1,800 | 765 |
| 2008-05-08 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2008-05-07 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2008-05-02 | 760 | 761 | 760 | 761 | 400 | 761 |
| 2008-04-30 | 752 | 752 | 752 | 752 | 400 | 752 |
| 2008-04-28 | 759 | 760 | 759 | 759 | 1,500 | 759 |
| 2008-04-25 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2008-04-23 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-04-21 | 760 | 760 | 760 | 760 | 600 | 760 |
| 2008-04-17 | 762 | 762 | 761 | 761 | 200 | 761 |
| 2008-04-16 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2008-04-15 | 771 | 771 | 771 | 771 | 1,100 | 771 |
| 2008-04-14 | 768 | 769 | 766 | 769 | 500 | 769 |
| 2008-04-11 | 770 | 771 | 770 | 771 | 600 | 771 |
| 2008-04-10 | 773 | 773 | 773 | 773 | 1,100 | 773 |
| 2008-04-09 | 760 | 766 | 760 | 766 | 1,400 | 766 |
| 2008-04-07 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-04-04 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2008-04-02 | 757 | 758 | 757 | 758 | 200 | 758 |
| 2008-04-01 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2008-03-31 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2008-03-27 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2008-03-26 | 766 | 767 | 765 | 767 | 700 | 767 |
| 2008-03-25 | 774 | 777 | 774 | 777 | 300 | 777 |
| 2008-03-24 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2008-03-21 | 772 | 772 | 760 | 760 | 400 | 760 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
