9919 (株)関西フードマーケット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 820 | 824 | 813 | 823 | 9,200 | 823 |
| 2015-12-29 | 808 | 820 | 808 | 820 | 9,700 | 820 |
| 2015-12-28 | 802 | 810 | 802 | 808 | 8,200 | 808 |
| 2015-12-25 | 810 | 812 | 801 | 805 | 15,000 | 805 |
| 2015-12-24 | 818 | 818 | 810 | 810 | 10,200 | 810 |
| 2015-12-22 | 818 | 819 | 813 | 813 | 5,700 | 813 |
| 2015-12-21 | 820 | 827 | 811 | 815 | 12,100 | 815 |
| 2015-12-18 | 827 | 831 | 824 | 825 | 6,000 | 825 |
| 2015-12-17 | 835 | 835 | 821 | 825 | 17,300 | 825 |
| 2015-12-16 | 825 | 830 | 818 | 827 | 19,200 | 827 |
| 2015-12-15 | 837 | 837 | 823 | 823 | 20,500 | 823 |
| 2015-12-14 | 842 | 842 | 835 | 836 | 12,900 | 836 |
| 2015-12-11 | 840 | 847 | 840 | 845 | 36,100 | 845 |
| 2015-12-10 | 836 | 842 | 829 | 831 | 29,000 | 831 |
| 2015-12-09 | 837 | 842 | 820 | 836 | 15,700 | 836 |
| 2015-12-08 | 837 | 845 | 826 | 840 | 17,600 | 840 |
| 2015-12-07 | 832 | 844 | 831 | 835 | 11,100 | 835 |
| 2015-12-04 | 834 | 844 | 830 | 831 | 11,500 | 831 |
| 2015-12-03 | 840 | 851 | 840 | 841 | 11,200 | 841 |
| 2015-12-02 | 857 | 857 | 840 | 848 | 20,800 | 848 |
| 2015-12-01 | 843 | 855 | 840 | 855 | 20,700 | 855 |
| 2015-11-30 | 852 | 855 | 841 | 843 | 10,100 | 843 |
| 2015-11-27 | 855 | 855 | 848 | 852 | 9,900 | 852 |
| 2015-11-26 | 849 | 855 | 847 | 849 | 43,200 | 849 |
| 2015-11-25 | 851 | 851 | 842 | 847 | 10,600 | 847 |
| 2015-11-24 | 850 | 850 | 845 | 850 | 11,800 | 850 |
| 2015-11-20 | 848 | 849 | 844 | 849 | 7,400 | 849 |
| 2015-11-19 | 850 | 850 | 844 | 847 | 12,300 | 847 |
| 2015-11-18 | 852 | 852 | 838 | 844 | 22,100 | 844 |
| 2015-11-17 | 841 | 850 | 835 | 847 | 20,900 | 847 |
| 2015-11-16 | 845 | 848 | 832 | 838 | 19,100 | 838 |
| 2015-11-13 | 841 | 846 | 840 | 845 | 10,400 | 845 |
| 2015-11-12 | 837 | 849 | 837 | 843 | 12,400 | 843 |
| 2015-11-11 | 834 | 849 | 834 | 839 | 24,800 | 839 |
| 2015-11-10 | 834 | 837 | 832 | 835 | 38,600 | 835 |
| 2015-11-09 | 829 | 835 | 826 | 834 | 13,200 | 834 |
| 2015-11-06 | 813 | 830 | 813 | 829 | 11,300 | 829 |
| 2015-11-05 | 825 | 827 | 805 | 814 | 29,000 | 814 |
| 2015-11-04 | 816 | 838 | 816 | 828 | 35,200 | 828 |
| 2015-11-02 | 815 | 817 | 805 | 805 | 27,400 | 805 |
| 2015-10-30 | 833 | 833 | 814 | 814 | 39,600 | 814 |
| 2015-10-29 | 821 | 830 | 812 | 826 | 28,400 | 826 |
| 2015-10-28 | 825 | 833 | 816 | 832 | 10,100 | 832 |
| 2015-10-27 | 833 | 837 | 815 | 818 | 9,600 | 818 |
| 2015-10-26 | 848 | 848 | 830 | 833 | 9,500 | 833 |
| 2015-10-23 | 849 | 849 | 825 | 839 | 10,900 | 839 |
| 2015-10-22 | 837 | 840 | 828 | 837 | 11,300 | 837 |
| 2015-10-21 | 816 | 856 | 816 | 850 | 37,900 | 850 |
| 2015-10-20 | 816 | 826 | 810 | 824 | 14,100 | 824 |
| 2015-10-19 | 830 | 847 | 815 | 818 | 30,700 | 818 |
| 2015-10-16 | 825 | 825 | 817 | 822 | 14,800 | 822 |
| 2015-10-15 | 815 | 820 | 814 | 819 | 21,500 | 819 |
| 2015-10-14 | 812 | 815 | 805 | 813 | 13,500 | 813 |
| 2015-10-13 | 808 | 818 | 808 | 816 | 23,700 | 816 |
| 2015-10-09 | 802 | 809 | 802 | 808 | 10,900 | 808 |
| 2015-10-08 | 810 | 810 | 795 | 802 | 21,800 | 802 |
| 2015-10-07 | 810 | 811 | 803 | 811 | 12,800 | 811 |
| 2015-10-06 | 808 | 809 | 790 | 809 | 26,400 | 809 |
| 2015-10-05 | 816 | 816 | 805 | 809 | 6,100 | 809 |
| 2015-10-02 | 809 | 814 | 803 | 813 | 5,800 | 813 |
| 2015-10-01 | 809 | 812 | 799 | 810 | 6,500 | 810 |
| 2015-09-30 | 802 | 807 | 799 | 806 | 6,000 | 806 |
| 2015-09-29 | 801 | 805 | 796 | 796 | 11,100 | 796 |
| 2015-09-28 | 806 | 811 | 805 | 806 | 8,700 | 806 |
| 2015-09-25 | 807 | 818 | 801 | 818 | 11,300 | 818 |
| 2015-09-24 | 807 | 813 | 805 | 807 | 10,300 | 807 |
| 2015-09-18 | 826 | 827 | 816 | 816 | 4,500 | 816 |
| 2015-09-17 | 809 | 828 | 809 | 828 | 5,000 | 828 |
| 2015-09-16 | 828 | 828 | 812 | 820 | 7,700 | 820 |
| 2015-09-15 | 822 | 837 | 818 | 820 | 25,400 | 820 |
| 2015-09-14 | 811 | 820 | 811 | 811 | 9,500 | 811 |
| 2015-09-11 | 801 | 812 | 801 | 807 | 25,400 | 807 |
| 2015-09-10 | 816 | 817 | 800 | 803 | 27,200 | 803 |
| 2015-09-09 | 800 | 816 | 800 | 816 | 10,500 | 816 |
| 2015-09-08 | 796 | 800 | 796 | 797 | 5,100 | 797 |
| 2015-09-07 | 792 | 802 | 791 | 799 | 11,900 | 799 |
| 2015-09-04 | 801 | 804 | 796 | 799 | 16,200 | 799 |
| 2015-09-03 | 801 | 816 | 797 | 800 | 16,300 | 800 |
| 2015-09-02 | 810 | 814 | 802 | 803 | 17,800 | 803 |
| 2015-09-01 | 826 | 826 | 816 | 816 | 9,200 | 816 |
| 2015-08-31 | 826 | 828 | 816 | 827 | 4,800 | 827 |
| 2015-08-28 | 823 | 823 | 812 | 818 | 4,600 | 818 |
| 2015-08-27 | 810 | 818 | 805 | 808 | 11,600 | 808 |
| 2015-08-26 | 793 | 820 | 793 | 810 | 19,900 | 810 |
| 2015-08-25 | 792 | 821 | 792 | 792 | 19,400 | 792 |
| 2015-08-24 | 815 | 826 | 808 | 808 | 16,400 | 808 |
| 2015-08-21 | 834 | 838 | 811 | 833 | 14,000 | 833 |
| 2015-08-20 | 845 | 847 | 841 | 841 | 6,300 | 841 |
| 2015-08-19 | 846 | 856 | 844 | 850 | 25,500 | 850 |
| 2015-08-18 | 854 | 854 | 848 | 850 | 6,800 | 850 |
| 2015-08-17 | 850 | 855 | 845 | 854 | 21,000 | 854 |
| 2015-08-14 | 847 | 849 | 846 | 848 | 7,000 | 848 |
| 2015-08-13 | 838 | 845 | 835 | 845 | 10,700 | 845 |
| 2015-08-12 | 848 | 850 | 840 | 844 | 9,100 | 844 |
| 2015-08-11 | 850 | 850 | 846 | 848 | 10,300 | 848 |
| 2015-08-10 | 847 | 850 | 837 | 850 | 35,600 | 850 |
| 2015-08-07 | 848 | 849 | 840 | 847 | 11,100 | 847 |
| 2015-08-06 | 844 | 850 | 844 | 847 | 12,600 | 847 |
| 2015-08-05 | 844 | 849 | 839 | 845 | 21,800 | 845 |
| 2015-08-04 | 836 | 844 | 830 | 842 | 19,000 | 842 |
| 2015-08-03 | 832 | 839 | 828 | 836 | 14,800 | 836 |
| 2015-07-31 | 823 | 839 | 820 | 832 | 30,000 | 832 |
| 2015-07-30 | 815 | 830 | 815 | 827 | 11,200 | 827 |
| 2015-07-29 | 813 | 819 | 812 | 815 | 8,500 | 815 |
| 2015-07-28 | 816 | 816 | 807 | 812 | 14,200 | 812 |
| 2015-07-27 | 824 | 830 | 816 | 820 | 12,700 | 820 |
| 2015-07-24 | 835 | 838 | 823 | 824 | 9,000 | 824 |
| 2015-07-23 | 835 | 841 | 828 | 831 | 19,600 | 831 |
| 2015-07-22 | 836 | 839 | 835 | 835 | 14,000 | 835 |
| 2015-07-21 | 834 | 847 | 829 | 838 | 21,400 | 838 |
| 2015-07-17 | 842 | 848 | 825 | 830 | 23,600 | 830 |
| 2015-07-16 | 820 | 893 | 818 | 850 | 116,900 | 850 |
| 2015-07-15 | 818 | 819 | 815 | 818 | 17,200 | 818 |
| 2015-07-14 | 818 | 819 | 815 | 818 | 7,700 | 818 |
| 2015-07-13 | 813 | 817 | 813 | 817 | 5,200 | 817 |
| 2015-07-10 | 805 | 816 | 805 | 813 | 27,800 | 813 |
| 2015-07-09 | 800 | 808 | 795 | 804 | 14,700 | 804 |
| 2015-07-08 | 812 | 812 | 802 | 802 | 14,700 | 802 |
| 2015-07-07 | 814 | 815 | 811 | 812 | 5,100 | 812 |
| 2015-07-06 | 815 | 815 | 809 | 809 | 8,000 | 809 |
| 2015-07-03 | 818 | 820 | 810 | 817 | 8,900 | 817 |
| 2015-07-02 | 818 | 819 | 813 | 818 | 12,900 | 818 |
| 2015-07-01 | 808 | 819 | 808 | 818 | 7,400 | 818 |
| 2015-06-30 | 811 | 816 | 805 | 812 | 12,300 | 812 |
| 2015-06-29 | 815 | 820 | 809 | 811 | 36,400 | 811 |
| 2015-06-26 | 817 | 817 | 809 | 815 | 24,600 | 815 |
| 2015-06-25 | 811 | 819 | 811 | 817 | 9,200 | 817 |
| 2015-06-24 | 818 | 819 | 801 | 817 | 36,600 | 817 |
| 2015-06-23 | 819 | 820 | 813 | 820 | 17,600 | 820 |
| 2015-06-22 | 808 | 818 | 807 | 818 | 7,300 | 818 |
| 2015-06-19 | 808 | 814 | 808 | 812 | 8,300 | 812 |
| 2015-06-18 | 816 | 819 | 805 | 807 | 8,200 | 807 |
| 2015-06-17 | 816 | 818 | 816 | 816 | 3,100 | 816 |
| 2015-06-16 | 822 | 822 | 816 | 816 | 6,500 | 816 |
| 2015-06-15 | 821 | 821 | 817 | 821 | 13,600 | 821 |
| 2015-06-12 | 816 | 818 | 810 | 818 | 34,700 | 818 |
| 2015-06-11 | 803 | 813 | 803 | 809 | 12,900 | 809 |
| 2015-06-10 | 813 | 813 | 805 | 805 | 23,000 | 805 |
| 2015-06-09 | 816 | 816 | 808 | 813 | 20,400 | 813 |
| 2015-06-08 | 819 | 820 | 816 | 816 | 6,800 | 816 |
| 2015-06-05 | 815 | 819 | 815 | 818 | 9,100 | 818 |
| 2015-06-04 | 816 | 818 | 812 | 818 | 8,200 | 818 |
| 2015-06-03 | 814 | 816 | 811 | 814 | 4,300 | 814 |
| 2015-06-02 | 819 | 819 | 811 | 815 | 9,700 | 815 |
| 2015-06-01 | 816 | 821 | 810 | 819 | 13,000 | 819 |
| 2015-05-29 | 822 | 824 | 814 | 824 | 8,900 | 824 |
| 2015-05-28 | 823 | 823 | 795 | 819 | 17,300 | 819 |
| 2015-05-27 | 820 | 823 | 818 | 822 | 4,300 | 822 |
| 2015-05-26 | 820 | 822 | 819 | 819 | 4,200 | 819 |
| 2015-05-25 | 824 | 824 | 820 | 820 | 6,200 | 820 |
| 2015-05-22 | 824 | 824 | 820 | 820 | 2,100 | 820 |
| 2015-05-21 | 822 | 824 | 819 | 821 | 6,800 | 821 |
| 2015-05-20 | 821 | 823 | 815 | 823 | 12,700 | 823 |
| 2015-05-19 | 819 | 822 | 818 | 821 | 14,500 | 821 |
| 2015-05-18 | 813 | 819 | 812 | 819 | 13,200 | 819 |
| 2015-05-15 | 819 | 819 | 815 | 817 | 18,300 | 817 |
| 2015-05-14 | 811 | 820 | 811 | 814 | 37,000 | 814 |
| 2015-05-13 | 810 | 812 | 809 | 810 | 7,500 | 810 |
| 2015-05-12 | 812 | 813 | 807 | 811 | 9,500 | 811 |
| 2015-05-11 | 806 | 814 | 802 | 811 | 14,800 | 811 |
| 2015-05-08 | 812 | 814 | 809 | 811 | 15,300 | 811 |
| 2015-05-07 | 812 | 815 | 805 | 815 | 25,600 | 815 |
| 2015-05-01 | 798 | 818 | 798 | 817 | 42,400 | 817 |
| 2015-04-30 | 799 | 803 | 796 | 798 | 12,100 | 798 |
| 2015-04-28 | 797 | 802 | 795 | 799 | 10,700 | 799 |
| 2015-04-27 | 796 | 800 | 796 | 797 | 3,300 | 797 |
| 2015-04-24 | 803 | 803 | 795 | 795 | 7,300 | 795 |
| 2015-04-23 | 797 | 807 | 794 | 794 | 13,400 | 794 |
| 2015-04-22 | 798 | 798 | 792 | 794 | 9,700 | 794 |
| 2015-04-21 | 792 | 798 | 790 | 793 | 13,900 | 793 |
| 2015-04-20 | 793 | 805 | 791 | 794 | 15,500 | 794 |
| 2015-04-17 | 798 | 802 | 798 | 798 | 5,700 | 798 |
| 2015-04-16 | 803 | 803 | 797 | 800 | 5,700 | 800 |
| 2015-04-15 | 805 | 809 | 800 | 803 | 15,300 | 803 |
| 2015-04-14 | 800 | 805 | 798 | 805 | 10,800 | 805 |
| 2015-04-13 | 807 | 807 | 800 | 802 | 11,400 | 802 |
| 2015-04-10 | 810 | 812 | 804 | 810 | 25,500 | 810 |
| 2015-04-09 | 814 | 814 | 808 | 810 | 9,600 | 810 |
| 2015-04-08 | 811 | 815 | 809 | 815 | 16,100 | 815 |
| 2015-04-07 | 809 | 810 | 800 | 810 | 15,900 | 810 |
| 2015-04-06 | 810 | 810 | 805 | 807 | 6,400 | 807 |
| 2015-04-03 | 802 | 811 | 798 | 810 | 12,000 | 810 |
| 2015-04-02 | 795 | 808 | 792 | 800 | 19,100 | 800 |
| 2015-04-01 | 796 | 798 | 792 | 793 | 11,900 | 793 |
| 2015-03-31 | 805 | 805 | 796 | 799 | 9,900 | 799 |
| 2015-03-30 | 802 | 805 | 796 | 805 | 11,800 | 805 |
| 2015-03-27 | 804 | 805 | 793 | 796 | 27,100 | 796 |
| 2015-03-26 | 824 | 825 | 820 | 824 | 45,900 | 824 |
| 2015-03-25 | 820 | 824 | 820 | 823 | 14,900 | 823 |
| 2015-03-24 | 818 | 822 | 817 | 820 | 13,500 | 820 |
| 2015-03-23 | 822 | 822 | 818 | 820 | 9,300 | 820 |
| 2015-03-20 | 819 | 820 | 816 | 817 | 11,800 | 817 |
| 2015-03-19 | 819 | 821 | 818 | 819 | 9,400 | 819 |
| 2015-03-18 | 819 | 822 | 817 | 819 | 11,800 | 819 |
| 2015-03-17 | 821 | 821 | 817 | 819 | 16,600 | 819 |
| 2015-03-16 | 820 | 820 | 816 | 819 | 21,500 | 819 |
| 2015-03-13 | 816 | 818 | 813 | 815 | 45,300 | 815 |
| 2015-03-12 | 811 | 814 | 810 | 812 | 17,200 | 812 |
| 2015-03-11 | 806 | 810 | 806 | 809 | 20,100 | 809 |
| 2015-03-10 | 803 | 807 | 802 | 805 | 34,700 | 805 |
| 2015-03-09 | 802 | 804 | 800 | 802 | 10,600 | 802 |
| 2015-03-06 | 801 | 802 | 798 | 799 | 20,000 | 799 |
| 2015-03-05 | 802 | 804 | 801 | 801 | 14,000 | 801 |
| 2015-03-04 | 803 | 803 | 801 | 802 | 6,700 | 802 |
| 2015-03-03 | 799 | 802 | 798 | 802 | 7,300 | 802 |
| 2015-03-02 | 799 | 801 | 799 | 799 | 10,500 | 799 |
| 2015-02-27 | 804 | 804 | 798 | 798 | 19,200 | 798 |
| 2015-02-26 | 805 | 807 | 803 | 804 | 11,000 | 804 |
| 2015-02-25 | 801 | 804 | 801 | 802 | 3,800 | 802 |
| 2015-02-24 | 804 | 804 | 801 | 801 | 9,200 | 801 |
| 2015-02-23 | 800 | 804 | 799 | 800 | 7,900 | 800 |
| 2015-02-20 | 801 | 806 | 800 | 801 | 17,700 | 801 |
| 2015-02-19 | 808 | 809 | 800 | 802 | 15,800 | 802 |
| 2015-02-18 | 804 | 808 | 799 | 802 | 17,900 | 802 |
| 2015-02-17 | 808 | 808 | 796 | 798 | 31,900 | 798 |
| 2015-02-16 | 806 | 806 | 796 | 796 | 26,600 | 796 |
| 2015-02-13 | 807 | 807 | 801 | 803 | 19,200 | 803 |
| 2015-02-12 | 807 | 809 | 805 | 806 | 22,300 | 806 |
| 2015-02-10 | 803 | 806 | 802 | 804 | 21,600 | 804 |
| 2015-02-09 | 803 | 804 | 801 | 803 | 15,000 | 803 |
| 2015-02-06 | 803 | 805 | 802 | 802 | 9,600 | 802 |
| 2015-02-05 | 807 | 807 | 803 | 803 | 9,600 | 803 |
| 2015-02-04 | 800 | 806 | 800 | 806 | 9,800 | 806 |
| 2015-02-03 | 800 | 804 | 799 | 799 | 14,900 | 799 |
| 2015-02-02 | 803 | 804 | 801 | 802 | 20,300 | 802 |
| 2015-01-30 | 804 | 805 | 800 | 805 | 10,600 | 805 |
| 2015-01-29 | 800 | 804 | 800 | 804 | 9,000 | 804 |
| 2015-01-28 | 801 | 803 | 800 | 803 | 12,000 | 803 |
| 2015-01-27 | 801 | 801 | 797 | 801 | 8,500 | 801 |
| 2015-01-26 | 795 | 801 | 795 | 800 | 8,800 | 800 |
| 2015-01-23 | 800 | 801 | 798 | 801 | 5,300 | 801 |
| 2015-01-22 | 796 | 799 | 792 | 799 | 5,700 | 799 |
| 2015-01-21 | 800 | 800 | 797 | 799 | 5,900 | 799 |
| 2015-01-20 | 798 | 799 | 791 | 799 | 11,200 | 799 |
| 2015-01-19 | 799 | 799 | 792 | 795 | 5,400 | 795 |
| 2015-01-16 | 798 | 799 | 790 | 792 | 39,500 | 792 |
| 2015-01-15 | 796 | 798 | 794 | 798 | 18,800 | 798 |
| 2015-01-14 | 794 | 797 | 793 | 797 | 9,700 | 797 |
| 2015-01-13 | 791 | 796 | 791 | 796 | 9,700 | 796 |
| 2015-01-09 | 795 | 796 | 794 | 796 | 8,000 | 796 |
| 2015-01-08 | 792 | 796 | 791 | 795 | 8,000 | 795 |
| 2015-01-07 | 791 | 796 | 791 | 793 | 9,400 | 793 |
| 2015-01-06 | 800 | 800 | 793 | 793 | 16,600 | 793 |
| 2015-01-05 | 802 | 802 | 799 | 800 | 9,400 | 800 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
