日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ