9919 (株)関西フードマーケット の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 801 | 801 | 798 | 798 | 8,700 | 798 |
2014-12-29 | 799 | 800 | 791 | 800 | 12,600 | 800 |
2014-12-26 | 788 | 790 | 786 | 790 | 5,900 | 790 |
2014-12-25 | 795 | 795 | 789 | 793 | 14,700 | 793 |
2014-12-24 | 790 | 800 | 788 | 795 | 17,200 | 795 |
2014-12-22 | 801 | 801 | 782 | 798 | 10,900 | 798 |
2014-12-19 | 801 | 802 | 798 | 802 | 7,700 | 802 |
2014-12-18 | 797 | 802 | 795 | 799 | 6,800 | 799 |
2014-12-17 | 782 | 801 | 782 | 783 | 15,300 | 783 |
2014-12-16 | 786 | 795 | 786 | 786 | 13,600 | 786 |
2014-12-15 | 795 | 795 | 790 | 790 | 18,300 | 790 |
2014-12-12 | 781 | 787 | 781 | 786 | 27,300 | 786 |
2014-12-11 | 787 | 795 | 787 | 788 | 7,000 | 788 |
2014-12-10 | 790 | 791 | 787 | 787 | 31,400 | 787 |
2014-12-09 | 790 | 798 | 790 | 790 | 26,200 | 790 |
2014-12-08 | 800 | 801 | 798 | 801 | 10,700 | 801 |
2014-12-05 | 798 | 800 | 796 | 800 | 11,100 | 800 |
2014-12-04 | 798 | 798 | 794 | 798 | 8,000 | 798 |
2014-12-03 | 798 | 799 | 795 | 795 | 7,900 | 795 |
2014-12-02 | 800 | 801 | 795 | 800 | 20,500 | 800 |
2014-12-01 | 788 | 798 | 788 | 798 | 13,800 | 798 |
2014-11-28 | 792 | 792 | 787 | 792 | 9,600 | 792 |
2014-11-27 | 791 | 791 | 786 | 786 | 5,800 | 786 |
2014-11-26 | 783 | 800 | 782 | 785 | 41,900 | 785 |
2014-11-25 | 781 | 783 | 780 | 782 | 8,400 | 782 |
2014-11-21 | 788 | 788 | 781 | 783 | 15,200 | 783 |
2014-11-20 | 794 | 794 | 783 | 783 | 10,300 | 783 |
2014-11-19 | 797 | 797 | 786 | 786 | 7,700 | 786 |
2014-11-18 | 797 | 797 | 784 | 790 | 23,300 | 790 |
2014-11-17 | 798 | 798 | 782 | 782 | 21,100 | 782 |
2014-11-14 | 790 | 794 | 781 | 792 | 32,300 | 792 |
2014-11-13 | 795 | 802 | 790 | 795 | 12,700 | 795 |
2014-11-12 | 799 | 804 | 799 | 799 | 10,400 | 799 |
2014-11-11 | 785 | 800 | 780 | 793 | 14,600 | 793 |
2014-11-10 | 790 | 793 | 782 | 786 | 25,900 | 786 |
2014-11-07 | 788 | 790 | 784 | 790 | 10,500 | 790 |
2014-11-06 | 789 | 789 | 780 | 783 | 9,400 | 783 |
2014-11-05 | 780 | 786 | 776 | 786 | 19,200 | 786 |
2014-11-04 | 775 | 781 | 774 | 775 | 27,700 | 775 |
2014-10-31 | 752 | 773 | 752 | 773 | 52,000 | 773 |
2014-10-30 | 799 | 800 | 787 | 787 | 15,400 | 787 |
2014-10-29 | 795 | 798 | 787 | 795 | 10,000 | 795 |
2014-10-28 | 785 | 789 | 776 | 789 | 5,100 | 789 |
2014-10-27 | 779 | 785 | 773 | 781 | 8,700 | 781 |
2014-10-24 | 778 | 783 | 773 | 774 | 4,800 | 774 |
2014-10-23 | 768 | 790 | 768 | 776 | 5,800 | 776 |
2014-10-22 | 767 | 783 | 767 | 783 | 5,800 | 783 |
2014-10-21 | 770 | 781 | 767 | 767 | 10,500 | 767 |
2014-10-20 | 770 | 779 | 760 | 768 | 21,900 | 768 |
2014-10-17 | 782 | 784 | 766 | 768 | 17,800 | 768 |
2014-10-16 | 788 | 790 | 782 | 782 | 11,900 | 782 |
2014-10-15 | 792 | 792 | 788 | 791 | 16,300 | 791 |
2014-10-14 | 790 | 793 | 787 | 788 | 12,900 | 788 |
2014-10-10 | 800 | 800 | 790 | 793 | 32,600 | 793 |
2014-10-09 | 810 | 810 | 802 | 802 | 13,100 | 802 |
2014-10-08 | 808 | 808 | 804 | 805 | 11,000 | 805 |
2014-10-07 | 812 | 815 | 809 | 809 | 14,200 | 809 |
2014-10-06 | 802 | 812 | 802 | 812 | 6,700 | 812 |
2014-10-03 | 800 | 805 | 800 | 802 | 4,900 | 802 |
2014-10-02 | 817 | 830 | 799 | 799 | 12,700 | 799 |
2014-10-01 | 816 | 820 | 815 | 815 | 6,900 | 815 |
2014-09-30 | 821 | 821 | 816 | 816 | 10,600 | 816 |
2014-09-29 | 824 | 824 | 821 | 822 | 3,600 | 822 |
2014-09-26 | 821 | 825 | 819 | 824 | 6,600 | 824 |
2014-09-25 | 822 | 830 | 819 | 829 | 19,000 | 829 |
2014-09-24 | 821 | 822 | 817 | 819 | 13,100 | 819 |
2014-09-22 | 820 | 828 | 818 | 823 | 32,100 | 823 |
2014-09-19 | 833 | 847 | 833 | 847 | 14,000 | 847 |
2014-09-18 | 827 | 833 | 822 | 833 | 10,300 | 833 |
2014-09-17 | 837 | 837 | 831 | 833 | 4,100 | 833 |
2014-09-16 | 837 | 839 | 830 | 837 | 14,100 | 837 |
2014-09-12 | 832 | 837 | 827 | 830 | 23,600 | 830 |
2014-09-11 | 828 | 832 | 827 | 827 | 4,500 | 827 |
2014-09-10 | 828 | 831 | 827 | 828 | 25,300 | 828 |
2014-09-09 | 838 | 838 | 832 | 833 | 5,300 | 833 |
2014-09-08 | 836 | 837 | 829 | 833 | 9,400 | 833 |
2014-09-05 | 837 | 837 | 826 | 828 | 8,100 | 828 |
2014-09-04 | 835 | 839 | 812 | 824 | 15,600 | 824 |
2014-09-03 | 834 | 834 | 823 | 834 | 8,000 | 834 |
2014-09-02 | 821 | 829 | 820 | 825 | 6,800 | 825 |
2014-09-01 | 821 | 823 | 819 | 821 | 13,800 | 821 |
2014-08-29 | 827 | 831 | 823 | 825 | 4,400 | 825 |
2014-08-28 | 827 | 837 | 823 | 837 | 11,900 | 837 |
2014-08-27 | 833 | 837 | 822 | 828 | 8,000 | 828 |
2014-08-26 | 839 | 840 | 830 | 830 | 6,400 | 830 |
2014-08-25 | 843 | 843 | 832 | 833 | 4,600 | 833 |
2014-08-22 | 843 | 843 | 836 | 837 | 3,200 | 837 |
2014-08-21 | 842 | 844 | 837 | 843 | 7,200 | 843 |
2014-08-20 | 841 | 842 | 835 | 839 | 4,900 | 839 |
2014-08-19 | 834 | 837 | 832 | 835 | 2,800 | 835 |
2014-08-18 | 843 | 855 | 832 | 832 | 6,400 | 832 |
2014-08-15 | 867 | 867 | 840 | 843 | 18,100 | 843 |
2014-08-14 | 848 | 859 | 843 | 859 | 5,700 | 859 |
2014-08-13 | 840 | 849 | 836 | 847 | 5,500 | 847 |
2014-08-12 | 838 | 846 | 838 | 841 | 5,100 | 841 |
2014-08-11 | 833 | 846 | 828 | 838 | 25,500 | 838 |
2014-08-08 | 830 | 837 | 824 | 824 | 8,500 | 824 |
2014-08-07 | 820 | 827 | 820 | 826 | 3,900 | 826 |
2014-08-06 | 823 | 826 | 820 | 820 | 11,500 | 820 |
2014-08-05 | 826 | 830 | 826 | 826 | 4,900 | 826 |
2014-08-04 | 841 | 841 | 816 | 827 | 9,200 | 827 |
2014-08-01 | 856 | 857 | 846 | 846 | 7,500 | 846 |
2014-07-31 | 865 | 868 | 858 | 860 | 4,400 | 860 |
2014-07-30 | 852 | 866 | 852 | 865 | 5,100 | 865 |
2014-07-29 | 851 | 864 | 851 | 864 | 1,300 | 864 |
2014-07-28 | 853 | 863 | 853 | 858 | 1,700 | 858 |
2014-07-25 | 852 | 857 | 852 | 855 | 4,800 | 855 |
2014-07-24 | 860 | 860 | 853 | 857 | 3,900 | 857 |
2014-07-23 | 860 | 860 | 852 | 854 | 3,000 | 854 |
2014-07-22 | 854 | 863 | 853 | 863 | 4,400 | 863 |
2014-07-18 | 853 | 864 | 853 | 857 | 2,600 | 857 |
2014-07-17 | 858 | 863 | 858 | 862 | 4,300 | 862 |
2014-07-16 | 865 | 866 | 861 | 863 | 7,300 | 863 |
2014-07-15 | 874 | 874 | 863 | 868 | 13,500 | 868 |
2014-07-14 | 869 | 874 | 868 | 874 | 8,200 | 874 |
2014-07-11 | 864 | 865 | 860 | 864 | 4,900 | 864 |
2014-07-10 | 870 | 872 | 867 | 867 | 19,600 | 867 |
2014-07-09 | 868 | 871 | 868 | 870 | 4,900 | 870 |
2014-07-08 | 863 | 872 | 862 | 868 | 7,900 | 868 |
2014-07-07 | 865 | 866 | 863 | 863 | 4,600 | 863 |
2014-07-04 | 867 | 869 | 865 | 867 | 6,700 | 867 |
2014-07-03 | 870 | 874 | 868 | 869 | 6,700 | 869 |
2014-07-02 | 878 | 878 | 872 | 875 | 13,400 | 875 |
2014-07-01 | 874 | 881 | 872 | 878 | 22,400 | 878 |
2014-06-30 | 869 | 875 | 867 | 873 | 10,700 | 873 |
2014-06-27 | 854 | 869 | 852 | 867 | 40,000 | 867 |
2014-06-26 | 853 | 854 | 848 | 851 | 15,100 | 851 |
2014-06-25 | 833 | 848 | 833 | 841 | 10,100 | 841 |
2014-06-24 | 845 | 848 | 835 | 848 | 9,000 | 848 |
2014-06-23 | 837 | 844 | 831 | 840 | 7,300 | 840 |
2014-06-20 | 829 | 840 | 829 | 837 | 6,800 | 837 |
2014-06-19 | 830 | 841 | 825 | 841 | 13,600 | 841 |
2014-06-18 | 824 | 830 | 823 | 830 | 7,200 | 830 |
2014-06-17 | 823 | 824 | 823 | 824 | 2,300 | 824 |
2014-06-16 | 825 | 825 | 820 | 822 | 15,000 | 822 |
2014-06-13 | 820 | 823 | 817 | 823 | 21,900 | 823 |
2014-06-12 | 817 | 818 | 814 | 818 | 4,600 | 818 |
2014-06-11 | 822 | 825 | 822 | 822 | 8,400 | 822 |
2014-06-10 | 819 | 824 | 818 | 821 | 28,700 | 821 |
2014-06-09 | 819 | 820 | 815 | 819 | 8,500 | 819 |
2014-06-06 | 815 | 820 | 815 | 819 | 8,200 | 819 |
2014-06-05 | 811 | 815 | 811 | 815 | 5,500 | 815 |
2014-06-04 | 808 | 811 | 807 | 811 | 11,800 | 811 |
2014-06-03 | 807 | 808 | 805 | 807 | 6,900 | 807 |
2014-06-02 | 804 | 807 | 803 | 807 | 5,500 | 807 |
2014-05-30 | 802 | 807 | 802 | 803 | 4,200 | 803 |
2014-05-29 | 804 | 805 | 799 | 803 | 4,800 | 803 |
2014-05-28 | 805 | 805 | 802 | 802 | 2,800 | 802 |
2014-05-27 | 806 | 806 | 800 | 805 | 5,800 | 805 |
2014-05-26 | 805 | 808 | 795 | 806 | 6,100 | 806 |
2014-05-23 | 805 | 808 | 802 | 806 | 7,800 | 806 |
2014-05-22 | 794 | 805 | 794 | 805 | 6,100 | 805 |
2014-05-21 | 792 | 793 | 790 | 791 | 2,500 | 791 |
2014-05-20 | 789 | 793 | 788 | 788 | 4,200 | 788 |
2014-05-19 | 789 | 792 | 789 | 789 | 4,000 | 789 |
2014-05-16 | 792 | 797 | 787 | 787 | 16,900 | 787 |
2014-05-15 | 805 | 806 | 795 | 798 | 17,500 | 798 |
2014-05-14 | 805 | 809 | 795 | 807 | 5,300 | 807 |
2014-05-13 | 805 | 810 | 805 | 808 | 5,800 | 808 |
2014-05-12 | 804 | 805 | 799 | 799 | 22,300 | 799 |
2014-05-09 | 801 | 805 | 801 | 805 | 3,100 | 805 |
2014-05-08 | 795 | 802 | 795 | 795 | 5,200 | 795 |
2014-05-07 | 812 | 816 | 792 | 793 | 15,900 | 793 |
2014-05-02 | 815 | 818 | 810 | 817 | 7,900 | 817 |
2014-05-01 | 805 | 815 | 802 | 811 | 12,700 | 811 |
2014-04-30 | 793 | 803 | 793 | 803 | 4,400 | 803 |
2014-04-28 | 804 | 804 | 794 | 798 | 5,700 | 798 |
2014-04-25 | 796 | 805 | 791 | 804 | 10,600 | 804 |
2014-04-24 | 794 | 797 | 794 | 795 | 1,400 | 795 |
2014-04-23 | 790 | 796 | 790 | 793 | 4,000 | 793 |
2014-04-22 | 798 | 798 | 792 | 792 | 2,600 | 792 |
2014-04-21 | 790 | 797 | 788 | 791 | 9,100 | 791 |
2014-04-18 | 790 | 792 | 788 | 792 | 3,800 | 792 |
2014-04-17 | 796 | 796 | 788 | 789 | 5,300 | 789 |
2014-04-16 | 785 | 792 | 782 | 792 | 10,800 | 792 |
2014-04-15 | 796 | 796 | 785 | 787 | 21,700 | 787 |
2014-04-14 | 790 | 797 | 790 | 795 | 13,700 | 795 |
2014-04-11 | 796 | 803 | 786 | 792 | 15,700 | 792 |
2014-04-10 | 803 | 810 | 800 | 800 | 36,800 | 800 |
2014-04-09 | 813 | 815 | 800 | 801 | 21,000 | 801 |
2014-04-08 | 821 | 825 | 811 | 816 | 19,900 | 816 |
2014-04-07 | 832 | 846 | 828 | 834 | 12,900 | 834 |
2014-04-04 | 838 | 848 | 838 | 846 | 16,000 | 846 |
2014-04-03 | 840 | 849 | 839 | 845 | 18,200 | 845 |
2014-04-02 | 834 | 845 | 833 | 843 | 25,500 | 843 |
2014-04-01 | 820 | 840 | 820 | 832 | 30,500 | 832 |
2014-03-31 | 819 | 820 | 813 | 820 | 22,100 | 820 |
2014-03-28 | 800 | 818 | 800 | 818 | 21,900 | 818 |
2014-03-27 | 795 | 810 | 786 | 807 | 24,300 | 807 |
2014-03-26 | 820 | 824 | 812 | 815 | 63,700 | 815 |
2014-03-25 | 815 | 815 | 804 | 810 | 27,600 | 810 |
2014-03-24 | 801 | 811 | 796 | 810 | 22,300 | 810 |
2014-03-20 | 791 | 797 | 791 | 792 | 12,000 | 792 |
2014-03-19 | 799 | 801 | 791 | 794 | 13,700 | 794 |
2014-03-18 | 792 | 799 | 792 | 797 | 7,500 | 797 |
2014-03-17 | 807 | 807 | 791 | 792 | 34,300 | 792 |
2014-03-14 | 812 | 815 | 800 | 800 | 50,400 | 800 |
2014-03-13 | 813 | 816 | 812 | 813 | 12,100 | 813 |
2014-03-12 | 816 | 818 | 813 | 814 | 13,000 | 814 |
2014-03-11 | 817 | 823 | 814 | 822 | 12,700 | 822 |
2014-03-10 | 822 | 822 | 815 | 818 | 31,500 | 818 |
2014-03-07 | 820 | 825 | 817 | 822 | 16,100 | 822 |
2014-03-06 | 812 | 820 | 812 | 820 | 10,600 | 820 |
2014-03-05 | 816 | 816 | 811 | 813 | 9,200 | 813 |
2014-03-04 | 802 | 808 | 802 | 808 | 12,500 | 808 |
2014-03-03 | 805 | 807 | 802 | 803 | 16,000 | 803 |
2014-02-28 | 804 | 806 | 802 | 804 | 12,000 | 804 |
2014-02-27 | 805 | 810 | 803 | 804 | 12,300 | 804 |
2014-02-26 | 805 | 814 | 804 | 810 | 8,600 | 810 |
2014-02-25 | 810 | 815 | 806 | 812 | 9,900 | 812 |
2014-02-24 | 809 | 815 | 803 | 811 | 10,500 | 811 |
2014-02-21 | 806 | 818 | 806 | 816 | 16,400 | 816 |
2014-02-20 | 806 | 809 | 803 | 803 | 8,900 | 803 |
2014-02-19 | 808 | 812 | 804 | 809 | 9,700 | 809 |
2014-02-18 | 802 | 818 | 801 | 817 | 15,800 | 817 |
2014-02-17 | 809 | 820 | 795 | 811 | 26,500 | 811 |
2014-02-14 | 819 | 819 | 801 | 809 | 18,700 | 809 |
2014-02-13 | 831 | 831 | 808 | 815 | 24,000 | 815 |
2014-02-12 | 822 | 834 | 817 | 827 | 15,200 | 827 |
2014-02-10 | 807 | 837 | 807 | 820 | 37,000 | 820 |
2014-02-07 | 795 | 801 | 792 | 801 | 15,100 | 801 |
2014-02-06 | 805 | 810 | 791 | 792 | 13,400 | 792 |
2014-02-05 | 797 | 805 | 790 | 804 | 24,400 | 804 |
2014-02-04 | 817 | 825 | 787 | 797 | 31,000 | 797 |
2014-02-03 | 815 | 832 | 815 | 825 | 16,000 | 825 |
2014-01-31 | 820 | 830 | 812 | 830 | 18,900 | 830 |
2014-01-30 | 827 | 838 | 813 | 816 | 25,900 | 816 |
2014-01-29 | 820 | 830 | 820 | 829 | 10,200 | 829 |
2014-01-28 | 820 | 829 | 820 | 820 | 23,300 | 820 |
2014-01-27 | 840 | 840 | 822 | 826 | 21,500 | 826 |
2014-01-24 | 858 | 858 | 845 | 847 | 22,500 | 847 |
2014-01-23 | 864 | 866 | 858 | 858 | 10,300 | 858 |
2014-01-22 | 865 | 868 | 857 | 868 | 10,600 | 868 |
2014-01-21 | 868 | 872 | 865 | 867 | 11,900 | 867 |
2014-01-20 | 875 | 875 | 867 | 868 | 7,400 | 868 |
2014-01-17 | 857 | 870 | 857 | 866 | 10,500 | 866 |
2014-01-16 | 861 | 865 | 861 | 861 | 9,400 | 861 |
2014-01-15 | 864 | 877 | 860 | 869 | 37,700 | 869 |
2014-01-14 | 856 | 865 | 851 | 853 | 20,700 | 853 |
2014-01-10 | 858 | 860 | 853 | 857 | 20,300 | 857 |
2014-01-09 | 864 | 871 | 861 | 867 | 12,500 | 867 |
2014-01-08 | 863 | 870 | 860 | 870 | 11,000 | 870 |
2014-01-07 | 867 | 877 | 861 | 862 | 14,800 | 862 |
2014-01-06 | 875 | 878 | 865 | 870 | 14,000 | 870 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株