9919 (株)関西フードマーケット の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-17 | 702 | 710 | 701 | 701 | 12,700 | 701 |
| 2012-12-14 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2012-12-13 | 718 | 718 | 705 | 705 | 400 | 705 |
| 2012-12-05 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2012-12-04 | 700 | 703 | 700 | 702 | 11,300 | 702 |
| 2012-12-03 | 699 | 700 | 699 | 699 | 800 | 699 |
| 2012-11-30 | 715 | 715 | 698 | 698 | 400 | 698 |
| 2012-11-29 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2012-11-28 | 696 | 696 | 694 | 694 | 400 | 694 |
| 2012-11-21 | 697 | 699 | 689 | 689 | 9,200 | 689 |
| 2012-11-20 | 689 | 689 | 689 | 689 | 500 | 689 |
| 2012-11-15 | 697 | 698 | 697 | 697 | 12,300 | 697 |
| 2012-11-14 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2012-10-29 | 695 | 695 | 694 | 694 | 200 | 694 |
| 2012-10-15 | 700 | 701 | 699 | 701 | 16,600 | 701 |
| 2012-10-12 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2012-09-27 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2012-09-18 | 711 | 716 | 711 | 715 | 10,700 | 715 |
| 2012-09-13 | 715 | 715 | 710 | 710 | 300 | 710 |
| 2012-08-29 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2012-08-15 | 727 | 727 | 726 | 727 | 15,500 | 727 |
| 2012-08-13 | 735 | 735 | 725 | 725 | 200 | 725 |
| 2012-07-17 | 749 | 751 | 749 | 750 | 10,600 | 750 |
| 2012-07-03 | 745 | 773 | 741 | 742 | 11,500 | 742 |
| 2012-06-25 | 719 | 744 | 715 | 715 | 11,900 | 715 |
| 2012-06-15 | 707 | 709 | 706 | 709 | 11,000 | 709 |
| 2012-06-14 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2012-05-15 | 707 | 717 | 707 | 712 | 12,100 | 712 |
| 2012-05-14 | 710 | 710 | 707 | 707 | 200 | 707 |
| 2012-04-26 | 734 | 734 | 734 | 734 | 100 | 734 |
| 2012-04-16 | 737 | 740 | 732 | 738 | 11,800 | 738 |
| 2012-04-03 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2012-03-28 | 742 | 742 | 737 | 737 | 1,200 | 737 |
| 2012-03-27 | 757 | 757 | 757 | 757 | 700 | 757 |
| 2012-03-23 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2012-03-22 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2012-03-16 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2012-03-15 | 765 | 765 | 763 | 765 | 10,200 | 765 |
| 2012-03-14 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2012-03-13 | 752 | 756 | 752 | 755 | 1,500 | 755 |
| 2012-03-08 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2012-03-07 | 756 | 756 | 755 | 755 | 300 | 755 |
| 2012-03-06 | 775 | 775 | 765 | 770 | 300 | 770 |
| 2012-03-05 | 765 | 778 | 765 | 778 | 200 | 778 |
| 2012-03-02 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2012-02-24 | 768 | 770 | 761 | 770 | 1,100 | 770 |
| 2012-02-23 | 761 | 775 | 761 | 775 | 500 | 775 |
| 2012-02-21 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2012-02-16 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2012-02-15 | 771 | 771 | 764 | 764 | 12,400 | 764 |
| 2012-02-14 | 768 | 776 | 768 | 776 | 200 | 776 |
| 2012-01-27 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2012-01-19 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2012-01-16 | 769 | 770 | 769 | 770 | 11,400 | 770 |
| 2012-01-13 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2012-01-12 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2012-01-11 | 766 | 766 | 766 | 766 | 100 | 766 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
