9919 (株)関西フードマーケットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,056	1,056	1,043	1,050	9,200	1,050
2019-12-27	1,059	1,059	1,053	1,056	5,800	1,056
2019-12-26	1,042	1,059	1,041	1,059	12,600	1,059
2019-12-25	1,051	1,052	1,040	1,042	9,400	1,042
2019-12-24	1,051	1,056	1,051	1,051	5,900	1,051
2019-12-23	1,062	1,065	1,053	1,054	16,900	1,054
2019-12-20	1,067	1,076	1,062	1,062	24,400	1,062
2019-12-19	1,078	1,079	1,066	1,068	9,300	1,068
2019-12-18	1,076	1,079	1,065	1,075	14,200	1,075
2019-12-17	1,068	1,080	1,063	1,076	17,600	1,076
2019-12-16	1,084	1,084	1,065	1,068	32,200	1,068
2019-12-13	1,075	1,085	1,069	1,082	43,900	1,082
2019-12-12	1,070	1,071	1,065	1,070	7,400	1,070
2019-12-11	1,074	1,076	1,066	1,067	11,600	1,067
2019-12-10	1,070	1,083	1,070	1,077	22,700	1,077
2019-12-09	1,069	1,070	1,061	1,069	6,300	1,069
2019-12-06	1,054	1,070	1,054	1,069	9,000	1,069
2019-12-05	1,059	1,063	1,058	1,060	9,500	1,060
2019-12-04	1,059	1,061	1,049	1,059	11,900	1,059
2019-12-03	1,082	1,082	1,061	1,064	24,100	1,064
2019-12-02	1,066	1,087	1,066	1,086	31,000	1,086
2019-11-29	1,057	1,065	1,056	1,065	10,500	1,065
2019-11-28	1,074	1,074	1,054	1,056	31,300	1,056
2019-11-27	1,055	1,069	1,055	1,069	10,000	1,069
2019-11-26	1,059	1,064	1,055	1,055	11,300	1,055
2019-11-25	1,058	1,058	1,051	1,058	7,600	1,058
2019-11-22	1,044	1,065	1,043	1,058	17,200	1,058
2019-11-21	1,050	1,054	1,035	1,054	13,700	1,054
2019-11-20	1,057	1,057	1,047	1,054	14,900	1,054
2019-11-19	1,053	1,060	1,052	1,060	6,400	1,060
2019-11-18	1,053	1,059	1,052	1,057	11,600	1,057
2019-11-15	1,057	1,060	1,052	1,058	30,700	1,058
2019-11-14	1,057	1,061	1,051	1,057	15,900	1,057
2019-11-13	1,072	1,072	1,055	1,055	9,900	1,055
2019-11-12	1,053	1,068	1,051	1,068	10,600	1,068
2019-11-11	1,063	1,066	1,052	1,055	37,400	1,055
2019-11-08	1,074	1,074	1,053	1,056	28,600	1,056
2019-11-07	1,059	1,068	1,055	1,068	30,800	1,068
2019-11-06	1,061	1,063	1,045	1,055	17,500	1,055
2019-11-05	1,057	1,057	1,039	1,053	23,100	1,053
2019-11-01	1,050	1,050	1,035	1,037	28,400	1,037
2019-10-31	1,071	1,083	1,052	1,052	46,100	1,052
2019-10-30	1,091	1,097	1,070	1,070	97,000	1,070
2019-10-29	1,129	1,135	1,086	1,086	49,300	1,086
2019-10-28	1,120	1,133	1,116	1,129	39,800	1,129
2019-10-25	1,110	1,129	1,110	1,125	27,500	1,125
2019-10-24	1,107	1,110	1,093	1,106	29,800	1,106
2019-10-23	1,104	1,104	1,088	1,104	14,000	1,104
2019-10-21	1,100	1,106	1,091	1,092	9,700	1,092
2019-10-18	1,094	1,104	1,091	1,099	14,100	1,099
2019-10-17	1,104	1,106	1,094	1,096	17,000	1,096
2019-10-16	1,090	1,107	1,088	1,101	33,900	1,101
2019-10-15	1,095	1,095	1,082	1,089	28,700	1,089
2019-10-11	1,083	1,085	1,075	1,083	21,200	1,083
2019-10-10	1,080	1,083	1,065	1,076	25,700	1,076
2019-10-09	1,069	1,080	1,068	1,076	29,200	1,076
2019-10-08	1,076	1,084	1,063	1,069	21,600	1,069
2019-10-07	1,067	1,075	1,065	1,071	15,500	1,071
2019-10-04	1,070	1,075	1,062	1,071	16,000	1,071
2019-10-03	1,075	1,082	1,073	1,078	21,500	1,078
2019-10-02	1,100	1,114	1,096	1,096	17,000	1,096
2019-10-01	1,071	1,100	1,071	1,096	17,900	1,096
2019-09-30	1,084	1,093	1,066	1,073	30,600	1,073
2019-09-27	1,110	1,110	1,084	1,096	40,900	1,096
2019-09-26	1,135	1,138	1,118	1,125	28,000	1,125
2019-09-25	1,134	1,134	1,117	1,120	18,600	1,120
2019-09-24	1,142	1,158	1,127	1,134	23,600	1,134
2019-09-20	1,134	1,143	1,129	1,135	16,500	1,135
2019-09-19	1,117	1,135	1,117	1,134	31,800	1,134
2019-09-18	1,118	1,119	1,104	1,108	8,300	1,108
2019-09-17	1,125	1,132	1,112	1,118	31,600	1,118
2019-09-13	1,109	1,124	1,106	1,119	45,300	1,119
2019-09-12	1,116	1,120	1,105	1,114	21,600	1,114
2019-09-11	1,101	1,115	1,098	1,115	31,500	1,115
2019-09-10	1,103	1,110	1,092	1,101	52,100	1,101
2019-09-09	1,102	1,102	1,089	1,102	10,000	1,102
2019-09-06	1,121	1,125	1,096	1,102	14,000	1,102
2019-09-05	1,098	1,120	1,098	1,119	16,000	1,119
2019-09-04	1,096	1,101	1,089	1,090	11,500	1,090
2019-09-03	1,093	1,107	1,093	1,101	5,400	1,101
2019-09-02	1,101	1,105	1,093	1,094	3,400	1,094
2019-08-30	1,099	1,108	1,094	1,108	17,500	1,108
2019-08-29	1,094	1,099	1,087	1,099	7,300	1,099
2019-08-28	1,091	1,092	1,085	1,088	4,400	1,088
2019-08-27	1,070	1,096	1,070	1,089	5,700	1,089
2019-08-26	1,067	1,079	1,063	1,069	14,800	1,069
2019-08-23	1,090	1,097	1,088	1,097	4,400	1,097
2019-08-22	1,092	1,092	1,080	1,083	4,600	1,083
2019-08-21	1,091	1,091	1,083	1,086	15,600	1,086
2019-08-20	1,093	1,120	1,090	1,110	16,000	1,110
2019-08-19	1,103	1,103	1,090	1,093	6,100	1,093
2019-08-16	1,101	1,115	1,097	1,103	12,700	1,103
2019-08-15	1,097	1,101	1,070	1,101	26,400	1,101
2019-08-14	1,097	1,097	1,077	1,097	13,200	1,097
2019-08-13	1,074	1,077	1,061	1,073	23,800	1,073
2019-08-09	1,072	1,076	1,070	1,074	8,900	1,074
2019-08-08	1,057	1,081	1,057	1,073	10,300	1,073
2019-08-07	1,049	1,062	1,044	1,052	9,300	1,052
2019-08-06	1,030	1,055	1,014	1,049	13,000	1,049
2019-08-05	1,076	1,076	1,031	1,044	17,500	1,044
2019-08-02	1,100	1,116	1,074	1,077	25,800	1,077
2019-08-01	1,088	1,121	1,088	1,117	35,200	1,117
2019-07-31	1,097	1,098	1,040	1,088	13,000	1,088
2019-07-30	1,092	1,098	1,091	1,098	6,700	1,098
2019-07-29	1,085	1,093	1,083	1,093	3,300	1,093
2019-07-26	1,087	1,091	1,077	1,079	20,100	1,079
2019-07-25	1,091	1,099	1,089	1,094	7,100	1,094
2019-07-24	1,119	1,120	1,088	1,090	20,600	1,090
2019-07-23	1,117	1,129	1,117	1,123	11,100	1,123
2019-07-22	1,111	1,126	1,106	1,125	6,800	1,125
2019-07-19	1,096	1,115	1,093	1,113	8,800	1,113
2019-07-18	1,120	1,120	1,092	1,096	23,000	1,096
2019-07-17	1,122	1,130	1,122	1,124	11,500	1,124
2019-07-16	1,131	1,132	1,122	1,122	24,700	1,122
2019-07-12	1,134	1,134	1,128	1,131	21,200	1,131
2019-07-11	1,129	1,133	1,127	1,131	13,200	1,131
2019-07-10	1,130	1,133	1,123	1,126	59,400	1,126
2019-07-09	1,121	1,134	1,121	1,129	8,800	1,129
2019-07-08	1,134	1,134	1,113	1,118	12,300	1,118
2019-07-05	1,120	1,139	1,116	1,136	28,200	1,136
2019-07-04	1,114	1,116	1,113	1,115	7,000	1,115
2019-07-03	1,106	1,114	1,106	1,113	5,100	1,113
2019-07-02	1,106	1,111	1,101	1,110	18,000	1,110
2019-07-01	1,088	1,098	1,085	1,094	16,900	1,094
2019-06-28	1,098	1,103	1,083	1,084	9,500	1,084
2019-06-27	1,087	1,112	1,087	1,106	37,300	1,106
2019-06-26	1,084	1,090	1,080	1,083	10,300	1,083
2019-06-25	1,080	1,097	1,080	1,093	9,100	1,093
2019-06-24	1,101	1,102	1,085	1,089	8,700	1,089
2019-06-21	1,100	1,106	1,086	1,099	14,200	1,099
2019-06-20	1,106	1,106	1,096	1,100	4,500	1,100
2019-06-19	1,089	1,106	1,089	1,103	12,600	1,103
2019-06-18	1,098	1,100	1,077	1,077	7,400	1,077
2019-06-17	1,103	1,103	1,095	1,096	13,900	1,096
2019-06-14	1,089	1,098	1,088	1,096	19,800	1,096
2019-06-13	1,081	1,093	1,080	1,087	10,300	1,087
2019-06-12	1,092	1,092	1,077	1,078	8,200	1,078
2019-06-11	1,093	1,095	1,089	1,093	8,000	1,093
2019-06-10	1,080	1,096	1,080	1,090	25,100	1,090
2019-06-07	1,067	1,076	1,061	1,075	5,400	1,075
2019-06-06	1,046	1,063	1,046	1,057	6,200	1,057
2019-06-05	1,035	1,042	1,030	1,042	10,400	1,042
2019-06-04	1,036	1,036	1,020	1,034	13,500	1,034
2019-06-03	1,031	1,036	1,022	1,026	9,000	1,026
2019-05-31	1,063	1,063	1,037	1,041	9,300	1,041
2019-05-30	1,089	1,089	1,058	1,063	21,900	1,063
2019-05-29	1,111	1,111	1,083	1,086	33,500	1,086
2019-05-28	1,058	1,138	1,058	1,134	61,800	1,134
2019-05-27	1,060	1,060	1,052	1,060	5,000	1,060
2019-05-24	1,053	1,058	1,044	1,056	7,500	1,056
2019-05-23	1,058	1,064	1,045	1,056	6,600	1,056
2019-05-22	1,064	1,071	1,054	1,057	6,800	1,057
2019-05-21	1,067	1,070	1,056	1,064	4,700	1,064
2019-05-20	1,062	1,072	1,056	1,068	7,600	1,068
2019-05-17	1,071	1,071	1,056	1,064	9,000	1,064
2019-05-16	1,066	1,069	1,047	1,065	12,400	1,065
2019-05-15	1,073	1,073	1,032	1,071	20,400	1,071
2019-05-14	992	1,045	992	1,043	27,900	1,043
2019-05-13	1,010	1,014	990	992	16,600	992
2019-05-10	990	1,021	990	1,007	22,300	1,007
2019-05-09	1,003	1,003	986	993	35,700	993
2019-05-08	1,015	1,020	1,004	1,009	17,700	1,009
2019-05-07	1,044	1,044	1,016	1,017	21,800	1,017
2019-04-26	1,062	1,070	1,050	1,052	9,200	1,052
2019-04-25	1,061	1,074	1,059	1,062	16,100	1,062
2019-04-24	1,085	1,085	1,053	1,055	8,100	1,055
2019-04-23	1,069	1,088	1,063	1,080	8,800	1,080
2019-04-22	1,057	1,069	1,050	1,069	4,800	1,069
2019-04-19	1,049	1,063	1,047	1,052	4,400	1,052
2019-04-18	1,070	1,075	1,036	1,041	10,200	1,041
2019-04-17	1,061	1,071	1,048	1,070	9,000	1,070
2019-04-16	1,091	1,091	1,043	1,056	20,200	1,056
2019-04-15	1,097	1,112	1,064	1,110	47,900	1,110
2019-04-12	1,050	1,069	1,037	1,068	12,100	1,068
2019-04-11	1,022	1,044	1,021	1,042	6,400	1,042
2019-04-10	1,042	1,042	1,020	1,024	17,400	1,024
2019-04-09	1,049	1,049	1,026	1,042	11,200	1,042
2019-04-08	1,068	1,068	1,038	1,049	9,100	1,049
2019-04-05	1,072	1,074	1,060	1,068	9,100	1,068
2019-04-04	1,071	1,075	1,066	1,072	6,100	1,072
2019-04-03	1,051	1,071	1,044	1,071	12,200	1,071
2019-04-02	1,075	1,075	1,043	1,049	12,200	1,049
2019-04-01	1,042	1,070	1,042	1,066	19,700	1,066
2019-03-29	1,040	1,043	1,031	1,031	9,700	1,031
2019-03-28	1,067	1,072	1,036	1,039	16,700	1,039
2019-03-27	1,089	1,089	1,072	1,088	31,900	1,088
2019-03-26	1,065	1,114	1,065	1,114	58,000	1,114
2019-03-25	1,090	1,090	1,060	1,062	34,400	1,062
2019-03-22	1,093	1,095	1,085	1,095	19,500	1,095
2019-03-20	1,080	1,098	1,074	1,095	28,700	1,095
2019-03-19	1,090	1,090	1,073	1,078	21,600	1,078
2019-03-18	1,088	1,097	1,075	1,097	37,500	1,097
2019-03-15	1,065	1,095	1,057	1,094	48,400	1,094
2019-03-14	1,043	1,060	1,025	1,060	23,200	1,060
2019-03-13	1,034	1,041	1,028	1,032	11,800	1,032
2019-03-12	1,018	1,044	1,018	1,039	36,500	1,039
2019-03-11	1,001	1,018	1,001	1,013	41,400	1,013
2019-03-08	1,010	1,011	996	1,000	37,200	1,000
2019-03-07	1,012	1,022	1,009	1,022	20,400	1,022
2019-03-06	1,009	1,018	1,003	1,011	20,000	1,011
2019-03-05	998	1,011	998	1,009	14,100	1,009
2019-03-04	1,006	1,010	1,000	1,008	14,700	1,008
2019-03-01	1,004	1,005	998	1,005	13,000	1,005
2019-02-28	996	1,007	991	1,004	21,000	1,004
2019-02-27	1,003	1,012	995	998	21,100	998
2019-02-26	1,009	1,015	1,003	1,010	11,800	1,010
2019-02-25	1,005	1,015	1,000	1,013	11,700	1,013
2019-02-22	1,004	1,006	991	1,004	11,200	1,004
2019-02-21	1,006	1,010	998	1,005	11,100	1,005
2019-02-20	1,009	1,012	997	1,006	17,600	1,006
2019-02-19	1,026	1,028	1,008	1,012	10,400	1,012
2019-02-18	1,020	1,033	1,020	1,026	21,500	1,026
2019-02-15	1,011	1,016	1,000	1,014	15,100	1,014
2019-02-14	1,007	1,018	1,007	1,016	16,800	1,016
2019-02-13	1,000	1,012	991	1,007	18,200	1,007
2019-02-12	987	1,007	987	999	40,100	999
2019-02-08	975	987	964	977	19,400	977
2019-02-07	992	992	968	988	18,400	988
2019-02-06	1,000	1,001	984	992	16,900	992
2019-02-05	993	1,004	992	1,002	13,700	1,002
2019-02-04	980	993	975	993	18,700	993
2019-02-01	982	990	959	965	27,100	965
2019-01-31	971	987	967	983	28,800	983
2019-01-30	999	999	956	956	40,800	956
2019-01-29	992	1,007	982	1,000	23,100	1,000
2019-01-28	1,009	1,009	993	993	19,700	993
2019-01-25	1,010	1,030	1,010	1,012	13,300	1,012
2019-01-24	1,016	1,023	1,010	1,010	11,000	1,010
2019-01-23	1,011	1,025	1,006	1,015	12,400	1,015
2019-01-22	1,032	1,032	1,010	1,020	9,600	1,020
2019-01-21	1,022	1,042	1,018	1,024	18,100	1,024
2019-01-18	1,010	1,027	1,003	1,015	9,300	1,015
2019-01-17	1,012	1,022	1,001	1,010	12,800	1,010
2019-01-16	1,045	1,045	1,006	1,009	17,200	1,009
2019-01-15	1,020	1,046	1,016	1,044	26,300	1,044
2019-01-11	1,006	1,027	1,001	1,014	30,400	1,014
2019-01-10	992	999	984	996	11,600	996
2019-01-09	1,000	1,010	996	1,001	12,400	1,001
2019-01-08	1,006	1,008	994	997	11,500	997
2019-01-07	999	1,011	995	1,002	13,400	1,002
2019-01-04	983	994	964	981	18,500	981

分割・併合履歴： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9919 (株)関西フードマーケット の時系列データ [2019年度]

9919 (株)関西フードマーケットの時系列データ [2019年度]