天満屋ストア(9846)の株価時系列情報
天満屋ストア(9846)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/29 | 1,031 | 1,031 | 1,000 | 1,011 | 1,400 |
2003/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2003/12/25 | 1,050 | 1,050 | 1,050 | 1,050 | 900 |
2003/12/24 | 1,060 | 1,060 | 1,051 | 1,051 | 1,100 |
2003/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2003/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/12/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/12/15 | 1,100 | 1,110 | 1,100 | 1,110 | 2,100 |
2003/12/11 | 1,095 | 1,100 | 1,090 | 1,090 | 2,300 |
2003/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/12/05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,700 |
2003/11/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2003/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2003/11/25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
2003/11/21 | 1,081 | 1,083 | 1,080 | 1,080 | 1,900 |
2003/11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/11/18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,200 |
2003/11/12 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
2003/11/11 | 1,101 | 1,101 | 1,100 | 1,100 | 200 |
2003/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/11/05 | 1,120 | 1,120 | 1,100 | 1,100 | 1,900 |
2003/11/04 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
2003/10/28 | 1,096 | 1,100 | 1,095 | 1,095 | 1,400 |
2003/10/27 | 1,119 | 1,119 | 1,081 | 1,081 | 900 |
2003/10/24 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2003/10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/10/20 | 1,110 | 1,120 | 1,110 | 1,120 | 1,300 |
2003/10/16 | 1,120 | 1,190 | 1,102 | 1,190 | 2,300 |
2003/10/14 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2003/10/10 | 1,124 | 1,124 | 1,124 | 1,124 | 1,500 |
2003/10/07 | 1,150 | 1,150 | 1,110 | 1,120 | 1,300 |
2003/10/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,400 |
2003/09/25 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2003/09/22 | 1,100 | 1,100 | 1,095 | 1,095 | 1,200 |
2003/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2003/09/16 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
2003/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2003/09/10 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
2003/09/09 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
2003/09/08 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2003/09/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,600 |
2003/09/04 | 1,131 | 1,131 | 1,090 | 1,090 | 5,000 |
2003/09/03 | 1,131 | 1,131 | 1,130 | 1,130 | 400 |
2003/09/02 | 1,160 | 1,160 | 1,151 | 1,151 | 800 |
2003/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
2003/08/28 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2003/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2003/08/25 | 1,220 | 1,220 | 1,200 | 1,200 | 1,900 |
2003/08/20 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
2003/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2003/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2003/08/13 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
2003/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2003/08/11 | 1,220 | 1,220 | 1,215 | 1,215 | 200 |
2003/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2003/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
2003/08/05 | 1,197 | 1,200 | 1,197 | 1,197 | 1,600 |
2003/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2003/07/31 | 1,100 | 1,150 | 1,100 | 1,150 | 1,100 |
2003/07/30 | 1,089 | 1,089 | 1,070 | 1,070 | 1,200 |
2003/07/28 | 1,159 | 1,159 | 1,129 | 1,129 | 1,100 |
2003/07/25 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
2003/07/24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,100 |
2003/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
2003/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2003/07/14 | 1,113 | 1,120 | 1,113 | 1,120 | 1,100 |
2003/07/11 | 1,113 | 1,113 | 1,113 | 1,113 | 200 |
2003/07/10 | 1,112 | 1,112 | 1,112 | 1,112 | 1,100 |
2003/07/09 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
2003/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,600 |
2003/07/04 | 1,040 | 1,050 | 1,040 | 1,050 | 700 |
2003/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,200 |
2003/07/01 | 1,027 | 1,029 | 1,027 | 1,029 | 3,000 |
2003/06/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
2003/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
2003/06/19 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
2003/06/17 | 1,102 | 1,102 | 1,102 | 1,102 | 300 |
2003/06/16 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
2003/06/12 | 1,102 | 1,102 | 1,102 | 1,102 | 2,000 |
2003/06/06 | 1,051 | 1,051 | 1,051 | 1,051 | 200 |
2003/06/05 | 1,051 | 1,051 | 1,051 | 1,051 | 1,800 |
2003/06/04 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2003/06/03 | 1,001 | 1,021 | 1,001 | 1,021 | 1,200 |
2003/05/28 | 1,107 | 1,107 | 1,107 | 1,107 | 300 |
2003/05/27 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
2003/05/15 | 986 | 986 | 986 | 986 | 100 |
2003/05/07 | 950 | 950 | 935 | 935 | 3,100 |
2003/05/06 | 985 | 985 | 954 | 954 | 2,800 |
2003/04/28 | 984 | 984 | 984 | 984 | 100 |
2003/04/25 | 1,001 | 1,001 | 981 | 985 | 1,100 |
2003/04/15 | 998 | 998 | 998 | 998 | 500 |
2003/04/14 | 901 | 901 | 901 | 901 | 500 |
2003/04/11 | 950 | 950 | 942 | 942 | 2,000 |
2003/04/10 | 901 | 901 | 901 | 901 | 100 |
2003/04/09 | 940 | 940 | 940 | 940 | 300 |
2003/04/07 | 940 | 940 | 940 | 940 | 1,900 |
2003/03/25 | 945 | 945 | 945 | 945 | 600 |
2003/03/20 | 935 | 935 | 935 | 935 | 200 |
2003/03/13 | 940 | 940 | 940 | 940 | 100 |
2003/03/12 | 935 | 940 | 935 | 940 | 1,700 |
2003/03/06 | 939 | 940 | 939 | 940 | 2,100 |
2003/03/05 | 940 | 940 | 939 | 939 | 1,900 |
2003/02/25 | 950 | 950 | 950 | 950 | 600 |
2003/02/24 | 950 | 960 | 950 | 960 | 1,100 |
2003/02/19 | 950 | 950 | 950 | 950 | 100 |
2003/02/13 | 970 | 979 | 970 | 979 | 700 |
2003/02/12 | 970 | 970 | 970 | 970 | 300 |
2003/02/07 | 980 | 980 | 980 | 980 | 300 |
2003/02/06 | 980 | 980 | 980 | 980 | 400 |
2003/02/05 | 1,000 | 1,000 | 979 | 979 | 1,900 |
2003/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/01/27 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2003/01/21 | 976 | 977 | 976 | 977 | 2,500 |
2003/01/17 | 980 | 980 | 962 | 962 | 600 |
2003/01/16 | 990 | 990 | 980 | 980 | 1,000 |
2003/01/10 | 980 | 980 | 980 | 980 | 700 |
2003/01/09 | 960 | 960 | 960 | 960 | 300 |
2003/01/08 | 950 | 950 | 950 | 950 | 500 |
2003/01/07 | 970 | 970 | 950 | 950 | 5,000 |
2003/01/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,600 |