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
2005/12/30 970 980 967 978 1,800
2005/12/29 964 975 964 964 9,900
2005/12/28 961 965 961 964 3,400
2005/12/27 963 963 958 960 3,900
2005/12/26 965 965 957 963 7,600
2005/12/22 959 960 957 957 5,000
2005/12/21 956 960 955 956 4,800
2005/12/20 955 956 955 955 2,100
2005/12/19 964 964 951 960 5,800
2005/12/16 960 964 958 964 2,400
2005/12/15 965 965 960 960 2,100
2005/12/14 965 965 960 960 4,100
2005/12/13 965 965 960 965 10,300
2005/12/12 960 960 955 960 4,000
2005/12/09 960 961 950 960 1,400
2005/12/08 955 963 950 963 5,000
2005/12/07 966 966 955 955 3,700
2005/12/06 962 962 959 960 4,100
2005/12/05 965 965 956 962 5,100
2005/12/02 955 955 953 955 4,200
2005/12/01 953 953 946 953 3,300
2005/11/30 945 954 945 954 3,400
2005/11/29 951 953 946 946 2,900
2005/11/28 951 954 951 951 2,100
2005/11/25 950 951 950 951 2,700
2005/11/24 958 958 950 950 1,600
2005/11/22 947 959 945 959 3,900
2005/11/21 943 947 941 947 2,500
2005/11/18 950 950 943 943 2,800
2005/11/17 950 956 946 946 2,400
2005/11/16 956 956 956 956 200
2005/11/15 949 964 949 956 900
2005/11/14 962 967 949 949 10,800
2005/11/11 955 955 945 952 2,800
2005/11/10 952 955 946 955 1,900
2005/11/09 955 955 947 950 1,400
2005/11/08 947 955 947 955 2,400
2005/11/07 955 958 950 955 2,900
2005/11/04 959 959 945 945 5,700
2005/11/02 959 960 950 959 1,400
2005/11/01 945 957 945 950 900
2005/10/31 942 944 941 943 400
2005/10/28 951 951 940 940 1,800
2005/10/27 947 950 947 950 500
2005/10/26 941 942 941 942 1,300
2005/10/25 943 947 941 947 2,700
2005/10/24 950 950 947 947 1,600
2005/10/21 952 952 951 951 1,500
2005/10/20 952 952 952 952 400
2005/10/19 952 952 952 952 200
2005/10/18 952 952 951 952 2,300
2005/10/17 952 955 951 952 800
2005/10/14 958 960 958 960 300
2005/10/13 969 969 961 961 8,500
2005/10/12 955 963 955 963 2,000
2005/10/11 955 955 951 952 2,400
2005/10/07 961 961 955 955 1,000
2005/10/06 960 962 952 962 3,800
2005/10/05 959 959 948 959 2,300
2005/10/04 950 953 949 953 2,400
2005/10/03 950 950 946 947 500
2005/09/30 946 950 946 946 500
2005/09/29 948 948 946 946 600
2005/09/28 950 950 946 946 3,100
2005/09/27 950 950 950 950 1,400
2005/09/26 951 951 945 946 10,200
2005/09/22 945 945 937 944 2,100
2005/09/21 945 945 941 941 1,100
2005/09/20 940 949 940 940 2,500
2005/09/16 940 940 938 939 800
2005/09/15 941 942 940 940 2,400
2005/09/14 950 950 942 942 900
2005/09/13 949 950 940 950 10,100
2005/09/12 940 943 940 941 2,800
2005/09/09 938 940 933 940 1,000
2005/09/08 937 938 935 938 1,800
2005/09/07 937 940 937 940 1,000
2005/09/06 936 938 935 936 1,500
2005/09/05 945 945 937 937 3,300
2005/09/02 937 940 937 940 1,300
2005/09/01 934 936 934 936 2,000
2005/08/31 935 935 931 932 1,700
2005/08/30 934 934 932 933 1,900
2005/08/29 935 935 928 928 2,200
2005/08/26 928 939 921 935 8,800
2005/08/25 966 971 964 970 6,700
2005/08/24 963 965 960 965 5,000
2005/08/23 961 964 961 963 4,000
2005/08/22 965 966 955 961 3,200
2005/08/19 954 956 950 956 3,800
2005/08/18 955 955 954 954 1,300
2005/08/17 952 959 950 951 2,500
2005/08/16 951 952 950 952 2,800
2005/08/15 949 950 948 950 10,000
2005/08/12 940 950 939 950 3,200
2005/08/11 938 939 936 939 3,800
2005/08/10 938 938 938 938 1,300
2005/08/09 936 940 936 937 1,900
2005/08/08 941 941 930 935 2,900
2005/08/05 945 945 940 940 2,200
2005/08/04 944 945 935 942 2,900
2005/08/03 937 941 935 940 3,100
2005/08/02 942 942 935 935 1,400
2005/08/01 945 945 931 942 4,300
2005/07/29 945 945 929 930 9,700
2005/07/28 950 950 945 945 1,200
2005/07/27 950 960 940 949 2,500
2005/07/26 953 962 940 951 3,800
2005/07/25 950 958 938 952 4,000
2005/07/22 928 941 922 941 1,700
2005/07/21 939 939 920 925 5,700
2005/07/20 940 940 929 939 7,800
2005/07/19 951 952 936 938 7,700
2005/07/15 960 960 955 955 3,400
2005/07/14 960 965 960 960 1,900
2005/07/13 970 970 959 960 10,900
2005/07/12 963 967 960 960 3,500
2005/07/11 968 968 960 963 5,700
2005/07/08 978 978 971 971 3,900
2005/07/07 975 979 975 975 2,400
2005/07/06 965 977 965 976 2,500
2005/07/05 962 970 961 965 3,400
2005/07/04 960 962 960 961 1,000
2005/07/01 964 964 960 960 2,000
2005/06/30 961 964 961 964 500
2005/06/29 963 965 961 961 800
2005/06/28 964 965 963 963 700
2005/06/27 965 965 965 965 2,300
2005/06/24 962 962 960 960 1,400
2005/06/23 961 962 961 962 500
2005/06/22 966 969 961 961 1,600
2005/06/21 966 966 965 965 800
2005/06/20 970 970 965 965 1,100
2005/06/17 967 970 967 970 500
2005/06/16 966 966 965 965 3,000
2005/06/15 970 971 970 970 700
2005/06/14 974 974 961 970 2,200
2005/06/13 980 986 965 967 11,600
2005/06/10 979 990 978 990 3,000
2005/06/09 966 979 966 979 800
2005/06/08 969 970 960 963 2,800
2005/06/07 979 979 970 970 800
2005/06/06 985 990 980 980 5,400
2005/06/03 971 971 960 965 1,800
2005/06/02 965 970 965 970 1,200
2005/06/01 975 975 975 975 900
2005/05/31 980 980 976 976 800
2005/05/30 971 990 971 990 1,800
2005/05/27 972 972 971 971 1,000
2005/05/26 970 970 970 970 800
2005/05/25 984 984 972 984 2,300
2005/05/24 971 984 971 975 500
2005/05/23 970 970 970 970 100
2005/05/20 970 970 970 970 500
2005/05/19 970 970 967 967 400
2005/05/18 965 965 965 965 100
2005/05/17 978 978 970 970 1,000
2005/05/16 980 980 978 978 400
2005/05/13 996 996 978 978 8,900
2005/05/12 990 993 985 990 6,700
2005/05/11 990 995 990 990 4,200
2005/05/10 990 990 983 990 3,700
2005/05/09 992 992 981 981 1,000
2005/05/06 1,020 1,020 985 990 2,300
2005/05/02 990 990 990 990 400
2005/04/28 990 995 988 995 1,800
2005/04/27 990 990 989 990 900
2005/04/26 994 994 990 990 1,400
2005/04/25 993 993 973 974 3,900
2005/04/22 970 973 963 963 1,000
2005/04/21 969 975 960 965 1,900
2005/04/20 985 985 980 981 1,300
2005/04/19 979 985 979 985 1,100
2005/04/18 965 981 950 979 1,100
2005/04/15 980 985 980 985 200
2005/04/14 990 990 980 980 1,200
2005/04/13 1,010 1,010 990 990 15,700
2005/04/12 988 989 985 989 2,900
2005/04/11 991 991 983 983 1,200
2005/04/08 975 999 971 992 7,300
2005/04/07 977 980 975 975 2,600
2005/04/06 989 989 972 976 1,600
2005/04/05 1,000 1,000 979 990 4,300
2005/04/04 990 990 980 980 700
2005/04/01 990 991 985 985 500
2005/03/31 992 994 988 993 1,700
2005/03/30 992 997 960 982 4,900
2005/03/29 992 995 982 982 9,700
2005/03/28 980 985 980 982 2,200
2005/03/25 983 983 975 983 5,300
2005/03/24 960 978 960 978 4,600
2005/03/23 965 969 957 960 5,800
2005/03/22 960 963 950 963 4,800
2005/03/18 956 960 955 960 4,000
2005/03/17 945 956 941 955 4,300
2005/03/16 932 938 932 938 2,900
2005/03/15 927 932 927 932 3,300
2005/03/14 935 935 917 927 11,100
2005/03/11 925 925 924 925 2,100
2005/03/10 921 925 920 925 2,100
2005/03/09 923 923 921 921 1,200
2005/03/08 925 925 922 922 1,700
2005/03/07 924 927 923 923 2,500
2005/03/04 924 924 920 920 1,700
2005/03/03 912 925 912 925 2,500
2005/03/02 915 915 912 912 500
2005/03/01 913 920 912 912 900
2005/02/28 906 933 906 914 2,500
2005/02/25 945 945 904 904 2,500
2005/02/24 925 925 925 925 300
2005/02/23 933 938 933 938 800
2005/02/22 959 959 945 957 1,300
2005/02/21 931 970 930 967 5,000
2005/02/18 926 926 924 926 2,600
2005/02/17 926 926 922 925 700
2005/02/16 923 923 920 920 1,400
2005/02/15 925 925 920 921 1,200
2005/02/14 925 926 905 920 10,100
2005/02/10 900 905 895 905 3,700
2005/02/09 900 900 894 894 2,000
2005/02/08 900 900 896 900 2,000
2005/02/07 903 904 893 894 7,700
2005/02/04 895 895 893 893 800
2005/02/03 895 895 893 895 2,600
2005/02/02 892 895 892 895 1,900
2005/02/01 891 892 881 892 5,200
2005/01/31 881 881 881 881 2,300
2005/01/28 881 895 881 881 1,000
2005/01/27 890 890 881 881 500
2005/01/26 890 890 880 881 700
2005/01/25 890 890 880 890 3,200
2005/01/24 890 890 889 890 1,100
2005/01/21 888 890 888 890 800
2005/01/20 890 898 890 898 1,800
2005/01/19 898 900 890 898 5,000
2005/01/18 900 900 890 898 2,700
2005/01/17 890 900 890 900 5,700
2005/01/14 890 894 882 890 1,400
2005/01/13 892 900 892 895 12,700
2005/01/12 889 889 887 889 2,700
2005/01/11 888 890 888 889 1,700
2005/01/07 890 890 890 890 400
2005/01/06 880 898 880 898 600
2005/01/05 880 899 872 872 4,200

このページの先頭へ