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 |
---|---|---|---|---|---|
2008/12/30 | 812 | 830 | 812 | 830 | 700 |
2008/12/29 | 791 | 810 | 791 | 810 | 800 |
2008/12/26 | 786 | 799 | 786 | 799 | 400 |
2008/12/25 | 781 | 781 | 781 | 781 | 1,400 |
2008/12/24 | 741 | 743 | 741 | 743 | 400 |
2008/12/22 | 731 | 742 | 731 | 742 | 1,400 |
2008/12/19 | 770 | 770 | 761 | 761 | 300 |
2008/12/18 | 770 | 770 | 770 | 770 | 300 |
2008/12/17 | 772 | 772 | 772 | 772 | 100 |
2008/12/16 | 788 | 788 | 788 | 788 | 200 |
2008/12/15 | 789 | 789 | 789 | 789 | 10,000 |
2008/12/12 | 805 | 807 | 799 | 807 | 3,700 |
2008/12/11 | 789 | 807 | 789 | 807 | 2,400 |
2008/12/10 | 784 | 787 | 780 | 787 | 3,100 |
2008/12/09 | 787 | 787 | 785 | 785 | 2,400 |
2008/12/08 | 785 | 787 | 784 | 787 | 1,300 |
2008/12/05 | 795 | 795 | 784 | 785 | 3,100 |
2008/12/04 | 795 | 795 | 789 | 790 | 1,300 |
2008/12/03 | 798 | 798 | 790 | 791 | 800 |
2008/12/02 | 780 | 799 | 780 | 799 | 1,000 |
2008/12/01 | 765 | 778 | 765 | 778 | 1,300 |
2008/11/28 | 763 | 765 | 763 | 765 | 300 |
2008/11/27 | 764 | 765 | 764 | 765 | 200 |
2008/11/26 | 760 | 790 | 760 | 790 | 200 |
2008/11/25 | 795 | 795 | 795 | 795 | 2,000 |
2008/11/21 | 768 | 768 | 754 | 757 | 500 |
2008/11/20 | 775 | 775 | 768 | 768 | 900 |
2008/11/19 | 817 | 817 | 775 | 776 | 1,200 |
2008/11/18 | 837 | 837 | 837 | 837 | 100 |
2008/11/17 | 838 | 838 | 838 | 838 | 300 |
2008/11/14 | 847 | 847 | 846 | 846 | 200 |
2008/11/13 | 850 | 850 | 850 | 850 | 10,800 |
2008/11/12 | 775 | 809 | 775 | 809 | 1,300 |
2008/11/11 | 752 | 775 | 752 | 775 | 1,400 |
2008/11/10 | 747 | 750 | 747 | 750 | 800 |
2008/11/07 | 742 | 745 | 741 | 745 | 1,200 |
2008/11/06 | 738 | 742 | 738 | 742 | 200 |
2008/11/05 | 740 | 742 | 740 | 742 | 3,000 |
2008/11/04 | 725 | 742 | 725 | 742 | 1,200 |
2008/10/31 | 733 | 775 | 717 | 725 | 4,900 |
2008/10/30 | 749 | 749 | 731 | 731 | 800 |
2008/10/29 | 749 | 749 | 749 | 749 | 100 |
2008/10/27 | 756 | 756 | 750 | 750 | 1,400 |
2008/10/24 | 759 | 760 | 755 | 760 | 700 |
2008/10/23 | 760 | 761 | 760 | 761 | 200 |
2008/10/21 | 772 | 787 | 772 | 787 | 1,000 |
2008/10/20 | 766 | 772 | 766 | 772 | 500 |
2008/10/17 | 767 | 770 | 767 | 767 | 500 |
2008/10/16 | 773 | 773 | 765 | 765 | 500 |
2008/10/15 | 766 | 773 | 766 | 773 | 1,600 |
2008/10/14 | 791 | 824 | 791 | 810 | 11,100 |
2008/10/10 | 770 | 784 | 769 | 784 | 2,300 |
2008/10/09 | 778 | 790 | 765 | 780 | 1,000 |
2008/10/08 | 811 | 812 | 808 | 808 | 1,900 |
2008/10/07 | 846 | 846 | 812 | 825 | 2,000 |
2008/10/06 | 867 | 877 | 851 | 852 | 2,700 |
2008/10/03 | 852 | 858 | 850 | 858 | 2,400 |
2008/10/02 | 850 | 850 | 845 | 850 | 1,200 |
2008/10/01 | 830 | 830 | 830 | 830 | 300 |
2008/09/30 | 853 | 853 | 828 | 828 | 200 |
2008/09/29 | 826 | 858 | 826 | 858 | 400 |
2008/09/26 | 818 | 818 | 818 | 818 | 100 |
2008/09/25 | 821 | 838 | 811 | 817 | 2,600 |
2008/09/24 | 840 | 841 | 811 | 811 | 2,800 |
2008/09/22 | 860 | 860 | 841 | 841 | 1,700 |
2008/09/19 | 842 | 845 | 842 | 845 | 1,200 |
2008/09/18 | 861 | 861 | 841 | 841 | 1,000 |
2008/09/17 | 904 | 904 | 887 | 887 | 600 |
2008/09/16 | 904 | 904 | 900 | 904 | 8,600 |
2008/09/12 | 891 | 905 | 891 | 905 | 1,300 |
2008/09/11 | 905 | 905 | 895 | 895 | 3,900 |
2008/09/10 | 907 | 908 | 904 | 904 | 1,000 |
2008/09/09 | 911 | 911 | 910 | 910 | 500 |
2008/09/08 | 912 | 912 | 902 | 902 | 700 |
2008/09/05 | 910 | 915 | 910 | 915 | 2,100 |
2008/09/04 | 890 | 910 | 890 | 910 | 1,300 |
2008/09/03 | 897 | 897 | 895 | 895 | 500 |
2008/09/02 | 890 | 895 | 890 | 891 | 400 |
2008/09/01 | 895 | 898 | 895 | 898 | 500 |
2008/08/29 | 890 | 890 | 890 | 890 | 100 |
2008/08/27 | 890 | 890 | 890 | 890 | 200 |
2008/08/26 | 878 | 900 | 878 | 900 | 1,000 |
2008/08/25 | 931 | 931 | 929 | 930 | 1,800 |
2008/08/22 | 920 | 933 | 910 | 933 | 1,200 |
2008/08/21 | 910 | 910 | 907 | 907 | 500 |
2008/08/20 | 908 | 908 | 908 | 908 | 600 |
2008/08/19 | 915 | 915 | 897 | 900 | 400 |
2008/08/18 | 893 | 893 | 893 | 893 | 300 |
2008/08/14 | 900 | 933 | 890 | 933 | 1,000 |
2008/08/13 | 950 | 950 | 880 | 899 | 10,800 |
2008/08/12 | 941 | 948 | 940 | 948 | 2,600 |
2008/08/11 | 929 | 940 | 929 | 940 | 2,200 |
2008/08/08 | 928 | 930 | 923 | 930 | 700 |
2008/08/07 | 919 | 925 | 918 | 918 | 300 |
2008/08/06 | 923 | 923 | 918 | 918 | 800 |
2008/08/05 | 925 | 925 | 924 | 924 | 2,200 |
2008/08/04 | 904 | 915 | 904 | 915 | 1,600 |
2008/07/30 | 897 | 897 | 897 | 897 | 100 |
2008/07/29 | 872 | 892 | 872 | 890 | 1,200 |
2008/07/28 | 899 | 899 | 876 | 876 | 800 |
2008/07/25 | 900 | 900 | 900 | 900 | 1,400 |
2008/07/24 | 902 | 902 | 900 | 900 | 1,200 |
2008/07/23 | 899 | 899 | 899 | 899 | 100 |
2008/07/22 | 895 | 895 | 895 | 895 | 100 |
2008/07/17 | 893 | 893 | 893 | 893 | 400 |
2008/07/16 | 903 | 903 | 900 | 900 | 700 |
2008/07/15 | 920 | 920 | 920 | 920 | 100 |
2008/07/14 | 928 | 928 | 920 | 920 | 9,100 |
2008/07/11 | 900 | 904 | 900 | 904 | 6,200 |
2008/07/10 | 899 | 899 | 894 | 899 | 2,500 |
2008/07/09 | 895 | 895 | 895 | 895 | 100 |
2008/07/08 | 900 | 900 | 891 | 891 | 1,300 |
2008/07/07 | 928 | 928 | 892 | 892 | 2,300 |
2008/07/04 | 883 | 888 | 883 | 888 | 2,300 |
2008/07/03 | 884 | 884 | 884 | 884 | 400 |
2008/07/02 | 885 | 885 | 885 | 885 | 200 |
2008/07/01 | 888 | 888 | 885 | 885 | 400 |
2008/06/30 | 891 | 891 | 890 | 890 | 300 |
2008/06/27 | 888 | 888 | 888 | 888 | 100 |
2008/06/26 | 899 | 900 | 899 | 900 | 200 |
2008/06/25 | 900 | 900 | 900 | 900 | 1,500 |
2008/06/24 | 899 | 900 | 893 | 893 | 300 |
2008/06/23 | 889 | 889 | 889 | 889 | 200 |
2008/06/19 | 919 | 919 | 889 | 889 | 800 |
2008/06/18 | 895 | 897 | 895 | 897 | 200 |
2008/06/17 | 885 | 895 | 885 | 895 | 800 |
2008/06/16 | 884 | 914 | 884 | 914 | 500 |
2008/06/13 | 928 | 928 | 928 | 928 | 10,100 |
2008/06/12 | 901 | 915 | 896 | 915 | 3,000 |
2008/06/11 | 899 | 900 | 895 | 900 | 1,400 |
2008/06/10 | 890 | 893 | 883 | 893 | 1,000 |
2008/06/09 | 883 | 885 | 880 | 880 | 500 |
2008/06/06 | 870 | 883 | 870 | 883 | 1,500 |
2008/06/05 | 880 | 880 | 880 | 880 | 2,400 |
2008/06/04 | 870 | 880 | 870 | 880 | 1,200 |
2008/06/03 | 895 | 895 | 864 | 864 | 1,300 |
2008/06/02 | 854 | 865 | 854 | 865 | 400 |
2008/05/29 | 850 | 850 | 850 | 850 | 100 |
2008/05/28 | 854 | 854 | 854 | 854 | 300 |
2008/05/27 | 843 | 854 | 843 | 854 | 700 |
2008/05/26 | 890 | 890 | 857 | 857 | 2,000 |
2008/05/23 | 855 | 855 | 850 | 850 | 800 |
2008/05/22 | 850 | 850 | 850 | 850 | 100 |
2008/05/21 | 850 | 850 | 850 | 850 | 200 |
2008/05/20 | 842 | 842 | 842 | 842 | 100 |
2008/05/16 | 839 | 850 | 839 | 850 | 400 |
2008/05/15 | 841 | 841 | 841 | 841 | 100 |
2008/05/14 | 839 | 839 | 839 | 839 | 100 |
2008/05/13 | 869 | 869 | 866 | 867 | 9,400 |
2008/05/12 | 831 | 849 | 830 | 849 | 3,300 |
2008/05/09 | 834 | 835 | 831 | 831 | 1,800 |
2008/05/08 | 834 | 840 | 834 | 834 | 1,800 |
2008/05/07 | 839 | 839 | 834 | 834 | 3,400 |
2008/05/02 | 836 | 837 | 836 | 837 | 2,600 |
2008/05/01 | 839 | 840 | 836 | 836 | 1,000 |
2008/04/28 | 836 | 840 | 828 | 840 | 600 |
2008/04/25 | 827 | 840 | 825 | 840 | 3,700 |
2008/04/24 | 825 | 825 | 821 | 825 | 1,400 |
2008/04/23 | 830 | 830 | 822 | 825 | 8,800 |
2008/04/22 | 829 | 848 | 829 | 830 | 4,700 |
2008/04/21 | 835 | 835 | 822 | 829 | 4,700 |
2008/04/18 | 870 | 870 | 840 | 841 | 20,000 |
2008/04/17 | 837 | 840 | 836 | 840 | 4,700 |
2008/04/16 | 837 | 837 | 837 | 837 | 100 |
2008/04/15 | 841 | 841 | 841 | 841 | 400 |
2008/04/14 | 850 | 851 | 848 | 848 | 9,900 |
2008/04/11 | 851 | 855 | 850 | 851 | 3,900 |
2008/04/10 | 852 | 852 | 850 | 851 | 2,200 |
2008/04/09 | 853 | 853 | 851 | 851 | 700 |
2008/04/08 | 855 | 855 | 853 | 853 | 1,900 |
2008/04/07 | 870 | 870 | 857 | 861 | 3,200 |
2008/04/04 | 855 | 860 | 852 | 860 | 2,300 |
2008/04/03 | 855 | 856 | 855 | 855 | 2,000 |
2008/04/02 | 859 | 860 | 855 | 855 | 1,400 |
2008/04/01 | 859 | 859 | 859 | 859 | 200 |
2008/03/31 | 860 | 860 | 858 | 860 | 600 |
2008/03/28 | 854 | 860 | 854 | 860 | 700 |
2008/03/27 | 859 | 859 | 859 | 859 | 400 |
2008/03/26 | 859 | 859 | 859 | 859 | 200 |
2008/03/25 | 860 | 860 | 840 | 840 | 1,300 |
2008/03/24 | 870 | 870 | 860 | 860 | 500 |
2008/03/21 | 840 | 840 | 835 | 835 | 1,000 |
2008/03/19 | 841 | 846 | 837 | 837 | 2,700 |
2008/03/18 | 856 | 856 | 835 | 840 | 1,300 |
2008/03/17 | 866 | 870 | 855 | 855 | 500 |
2008/03/14 | 895 | 895 | 895 | 895 | 100 |
2008/03/13 | 902 | 902 | 895 | 895 | 9,100 |
2008/03/12 | 867 | 892 | 867 | 892 | 2,400 |
2008/03/11 | 894 | 894 | 860 | 880 | 6,200 |
2008/03/10 | 900 | 901 | 895 | 895 | 4,600 |
2008/03/07 | 900 | 900 | 887 | 887 | 300 |
2008/03/06 | 888 | 889 | 888 | 889 | 1,400 |
2008/03/05 | 880 | 920 | 880 | 918 | 2,600 |
2008/03/03 | 873 | 888 | 870 | 872 | 700 |
2008/02/29 | 893 | 893 | 848 | 882 | 2,600 |
2008/02/28 | 882 | 883 | 882 | 883 | 300 |
2008/02/27 | 870 | 900 | 869 | 871 | 1,600 |
2008/02/26 | 920 | 920 | 841 | 854 | 7,700 |
2008/02/25 | 931 | 931 | 926 | 929 | 2,700 |
2008/02/22 | 927 | 931 | 927 | 931 | 700 |
2008/02/21 | 930 | 931 | 925 | 931 | 1,800 |
2008/02/20 | 930 | 930 | 930 | 930 | 200 |
2008/02/19 | 936 | 936 | 936 | 936 | 900 |
2008/02/18 | 938 | 938 | 936 | 936 | 300 |
2008/02/15 | 938 | 938 | 938 | 938 | 200 |
2008/02/14 | 938 | 938 | 938 | 938 | 200 |
2008/02/13 | 925 | 943 | 925 | 942 | 9,100 |
2008/02/12 | 932 | 945 | 932 | 945 | 3,700 |
2008/02/08 | 932 | 934 | 932 | 934 | 2,500 |
2008/02/07 | 931 | 932 | 931 | 932 | 400 |
2008/02/06 | 932 | 932 | 932 | 932 | 1,000 |
2008/02/05 | 954 | 954 | 954 | 954 | 2,600 |
2008/02/04 | 950 | 954 | 938 | 954 | 2,100 |
2008/02/01 | 927 | 935 | 927 | 935 | 1,200 |
2008/01/31 | 920 | 921 | 920 | 921 | 600 |
2008/01/30 | 913 | 920 | 913 | 920 | 200 |
2008/01/29 | 934 | 934 | 911 | 911 | 400 |
2008/01/28 | 934 | 934 | 934 | 934 | 100 |
2008/01/25 | 939 | 939 | 934 | 934 | 1,400 |
2008/01/24 | 905 | 913 | 905 | 913 | 300 |
2008/01/23 | 892 | 900 | 888 | 900 | 1,100 |
2008/01/21 | 896 | 900 | 896 | 900 | 1,200 |
2008/01/18 | 898 | 900 | 895 | 896 | 1,600 |
2008/01/17 | 900 | 902 | 900 | 900 | 1,100 |
2008/01/16 | 925 | 925 | 900 | 901 | 900 |
2008/01/15 | 969 | 969 | 935 | 935 | 8,700 |
2008/01/11 | 930 | 937 | 930 | 937 | 800 |
2008/01/10 | 930 | 930 | 930 | 930 | 100 |
2008/01/09 | 932 | 932 | 930 | 930 | 500 |
2008/01/07 | 934 | 935 | 925 | 935 | 2,600 |
2008/01/04 | 921 | 934 | 921 | 934 | 1,400 |