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 |
---|---|---|---|---|---|
2009/12/30 | 682 | 690 | 682 | 690 | 600 |
2009/12/29 | 676 | 676 | 676 | 676 | 100 |
2009/12/28 | 689 | 689 | 674 | 674 | 2,200 |
2009/12/25 | 675 | 675 | 669 | 669 | 2,600 |
2009/12/24 | 674 | 674 | 669 | 673 | 1,900 |
2009/12/22 | 671 | 671 | 670 | 670 | 400 |
2009/12/21 | 672 | 673 | 671 | 673 | 1,700 |
2009/12/18 | 671 | 671 | 671 | 671 | 700 |
2009/12/17 | 680 | 680 | 680 | 680 | 200 |
2009/12/16 | 680 | 680 | 680 | 680 | 200 |
2009/12/15 | 675 | 683 | 675 | 683 | 600 |
2009/12/14 | 705 | 705 | 685 | 685 | 10,300 |
2009/12/11 | 683 | 691 | 680 | 685 | 2,000 |
2009/12/10 | 673 | 683 | 673 | 683 | 2,200 |
2009/12/09 | 683 | 683 | 673 | 673 | 2,200 |
2009/12/08 | 682 | 685 | 682 | 683 | 1,500 |
2009/12/07 | 693 | 693 | 683 | 683 | 3,300 |
2009/12/04 | 674 | 674 | 666 | 666 | 2,300 |
2009/12/03 | 673 | 674 | 671 | 674 | 1,500 |
2009/12/02 | 671 | 672 | 671 | 672 | 1,100 |
2009/12/01 | 680 | 682 | 671 | 671 | 2,200 |
2009/11/30 | 680 | 680 | 680 | 680 | 200 |
2009/11/27 | 691 | 691 | 685 | 685 | 300 |
2009/11/26 | 700 | 700 | 700 | 700 | 100 |
2009/11/25 | 696 | 710 | 686 | 710 | 3,200 |
2009/11/24 | 685 | 695 | 685 | 695 | 800 |
2009/11/20 | 701 | 701 | 683 | 683 | 500 |
2009/11/19 | 702 | 702 | 681 | 701 | 2,600 |
2009/11/18 | 705 | 710 | 703 | 710 | 800 |
2009/11/17 | 710 | 710 | 710 | 710 | 100 |
2009/11/16 | 705 | 710 | 705 | 710 | 1,300 |
2009/11/13 | 704 | 714 | 704 | 714 | 12,100 |
2009/11/12 | 707 | 715 | 706 | 714 | 2,000 |
2009/11/11 | 723 | 724 | 704 | 704 | 7,100 |
2009/11/10 | 724 | 724 | 723 | 723 | 2,100 |
2009/11/09 | 724 | 726 | 724 | 724 | 3,800 |
2009/11/06 | 724 | 724 | 723 | 724 | 1,900 |
2009/11/05 | 729 | 729 | 724 | 724 | 3,600 |
2009/11/04 | 732 | 732 | 726 | 728 | 3,900 |
2009/11/02 | 736 | 736 | 730 | 732 | 3,200 |
2009/10/30 | 738 | 744 | 737 | 738 | 3,600 |
2009/10/29 | 745 | 745 | 745 | 745 | 500 |
2009/10/28 | 741 | 759 | 741 | 745 | 2,800 |
2009/10/27 | 760 | 760 | 750 | 750 | 900 |
2009/10/26 | 762 | 762 | 730 | 750 | 5,700 |
2009/10/23 | 762 | 762 | 756 | 762 | 700 |
2009/10/22 | 760 | 762 | 760 | 762 | 800 |
2009/10/21 | 755 | 784 | 755 | 765 | 3,200 |
2009/10/20 | 765 | 765 | 757 | 757 | 1,900 |
2009/10/19 | 765 | 765 | 765 | 765 | 1,000 |
2009/10/16 | 767 | 768 | 767 | 768 | 300 |
2009/10/15 | 768 | 768 | 768 | 768 | 300 |
2009/10/14 | 770 | 770 | 770 | 770 | 1,000 |
2009/10/13 | 780 | 788 | 770 | 771 | 10,400 |
2009/10/09 | 766 | 771 | 766 | 770 | 2,800 |
2009/10/08 | 766 | 767 | 766 | 766 | 1,200 |
2009/10/07 | 767 | 767 | 766 | 766 | 700 |
2009/10/06 | 780 | 780 | 770 | 770 | 1,600 |
2009/10/05 | 772 | 777 | 770 | 770 | 4,400 |
2009/10/02 | 764 | 770 | 764 | 770 | 1,200 |
2009/10/01 | 772 | 772 | 761 | 770 | 1,200 |
2009/09/30 | 760 | 770 | 760 | 761 | 900 |
2009/09/29 | 775 | 775 | 770 | 770 | 300 |
2009/09/28 | 770 | 770 | 770 | 770 | 200 |
2009/09/25 | 778 | 778 | 775 | 775 | 1,800 |
2009/09/24 | 767 | 768 | 760 | 768 | 3,000 |
2009/09/18 | 767 | 768 | 767 | 768 | 1,500 |
2009/09/17 | 763 | 773 | 762 | 764 | 1,900 |
2009/09/16 | 787 | 787 | 773 | 773 | 1,400 |
2009/09/15 | 776 | 776 | 767 | 767 | 1,800 |
2009/09/14 | 789 | 789 | 776 | 776 | 9,000 |
2009/09/11 | 777 | 779 | 777 | 779 | 1,300 |
2009/09/10 | 767 | 778 | 767 | 778 | 6,100 |
2009/09/09 | 775 | 775 | 767 | 771 | 2,000 |
2009/09/08 | 774 | 776 | 774 | 775 | 2,300 |
2009/09/07 | 780 | 780 | 771 | 774 | 4,300 |
2009/09/04 | 765 | 776 | 765 | 770 | 3,300 |
2009/09/03 | 763 | 769 | 763 | 769 | 3,300 |
2009/09/02 | 780 | 780 | 763 | 763 | 13,000 |
2009/09/01 | 780 | 780 | 771 | 771 | 9,500 |
2009/08/31 | 785 | 785 | 779 | 780 | 3,800 |
2009/08/28 | 790 | 790 | 780 | 784 | 6,300 |
2009/08/27 | 800 | 800 | 790 | 790 | 6,600 |
2009/08/26 | 810 | 810 | 798 | 800 | 4,800 |
2009/08/25 | 825 | 825 | 812 | 815 | 4,500 |
2009/08/24 | 822 | 825 | 820 | 820 | 3,800 |
2009/08/21 | 820 | 822 | 818 | 822 | 1,600 |
2009/08/20 | 818 | 824 | 814 | 823 | 1,000 |
2009/08/19 | 817 | 819 | 817 | 819 | 1,400 |
2009/08/18 | 816 | 816 | 814 | 816 | 500 |
2009/08/17 | 816 | 820 | 815 | 817 | 1,400 |
2009/08/14 | 813 | 819 | 813 | 816 | 1,300 |
2009/08/13 | 810 | 813 | 808 | 811 | 16,600 |
2009/08/12 | 828 | 830 | 819 | 820 | 6,500 |
2009/08/11 | 827 | 830 | 826 | 827 | 3,400 |
2009/08/10 | 821 | 827 | 821 | 827 | 1,100 |
2009/08/07 | 815 | 818 | 814 | 818 | 2,700 |
2009/08/06 | 815 | 819 | 814 | 816 | 2,100 |
2009/08/05 | 808 | 818 | 808 | 810 | 17,000 |
2009/08/04 | 830 | 830 | 828 | 828 | 1,500 |
2009/08/03 | 829 | 829 | 828 | 829 | 2,300 |
2009/07/31 | 827 | 834 | 827 | 830 | 2,400 |
2009/07/30 | 828 | 828 | 827 | 827 | 1,600 |
2009/07/29 | 832 | 846 | 830 | 830 | 2,200 |
2009/07/28 | 834 | 834 | 830 | 830 | 1,700 |
2009/07/27 | 824 | 824 | 823 | 823 | 2,100 |
2009/07/24 | 838 | 838 | 828 | 829 | 1,600 |
2009/07/23 | 829 | 830 | 829 | 830 | 300 |
2009/07/22 | 830 | 830 | 830 | 830 | 500 |
2009/07/21 | 826 | 826 | 825 | 826 | 1,200 |
2009/07/17 | 826 | 836 | 826 | 826 | 300 |
2009/07/16 | 824 | 830 | 824 | 826 | 2,300 |
2009/07/15 | 840 | 840 | 840 | 840 | 100 |
2009/07/14 | 838 | 840 | 833 | 833 | 500 |
2009/07/13 | 846 | 848 | 838 | 838 | 8,200 |
2009/07/10 | 842 | 844 | 839 | 844 | 3,800 |
2009/07/09 | 835 | 845 | 833 | 833 | 3,100 |
2009/07/08 | 840 | 845 | 829 | 829 | 2,500 |
2009/07/07 | 835 | 835 | 835 | 835 | 2,000 |
2009/07/06 | 846 | 846 | 835 | 835 | 4,400 |
2009/07/03 | 844 | 844 | 831 | 831 | 1,600 |
2009/07/02 | 829 | 834 | 829 | 830 | 1,600 |
2009/07/01 | 828 | 830 | 828 | 830 | 500 |
2009/06/30 | 825 | 847 | 825 | 827 | 4,000 |
2009/06/29 | 819 | 824 | 819 | 824 | 800 |
2009/06/26 | 823 | 834 | 823 | 823 | 1,700 |
2009/06/25 | 825 | 825 | 824 | 824 | 1,800 |
2009/06/24 | 817 | 817 | 817 | 817 | 800 |
2009/06/23 | 818 | 818 | 816 | 816 | 600 |
2009/06/22 | 820 | 820 | 820 | 820 | 800 |
2009/06/19 | 820 | 820 | 820 | 820 | 600 |
2009/06/18 | 830 | 830 | 830 | 830 | 800 |
2009/06/17 | 826 | 826 | 820 | 820 | 1,400 |
2009/06/16 | 826 | 826 | 823 | 826 | 600 |
2009/06/15 | 840 | 840 | 820 | 827 | 11,300 |
2009/06/12 | 831 | 833 | 825 | 827 | 1,100 |
2009/06/11 | 825 | 838 | 824 | 829 | 3,300 |
2009/06/10 | 821 | 830 | 816 | 821 | 3,200 |
2009/06/09 | 825 | 825 | 820 | 820 | 600 |
2009/06/08 | 818 | 824 | 817 | 824 | 300 |
2009/06/05 | 825 | 829 | 814 | 814 | 5,200 |
2009/06/04 | 819 | 829 | 818 | 829 | 700 |
2009/06/03 | 824 | 825 | 818 | 818 | 1,800 |
2009/06/02 | 825 | 825 | 822 | 822 | 1,000 |
2009/06/01 | 827 | 827 | 825 | 825 | 400 |
2009/05/29 | 815 | 827 | 815 | 827 | 800 |
2009/05/27 | 815 | 815 | 803 | 815 | 1,300 |
2009/05/26 | 811 | 815 | 811 | 815 | 200 |
2009/05/25 | 807 | 807 | 807 | 807 | 1,500 |
2009/05/22 | 815 | 815 | 815 | 815 | 700 |
2009/05/21 | 818 | 818 | 799 | 801 | 4,500 |
2009/05/19 | 816 | 816 | 816 | 816 | 100 |
2009/05/18 | 830 | 830 | 820 | 820 | 700 |
2009/05/15 | 825 | 826 | 825 | 825 | 400 |
2009/05/14 | 820 | 820 | 820 | 820 | 200 |
2009/05/13 | 819 | 838 | 815 | 817 | 9,100 |
2009/05/12 | 826 | 830 | 825 | 829 | 2,500 |
2009/05/11 | 828 | 830 | 825 | 827 | 2,700 |
2009/05/08 | 824 | 832 | 824 | 830 | 1,800 |
2009/05/07 | 825 | 825 | 823 | 824 | 2,700 |
2009/05/01 | 820 | 820 | 815 | 815 | 500 |
2009/04/30 | 809 | 823 | 809 | 823 | 700 |
2009/04/28 | 814 | 814 | 808 | 808 | 300 |
2009/04/27 | 803 | 807 | 803 | 806 | 2,300 |
2009/04/24 | 813 | 819 | 813 | 819 | 700 |
2009/04/23 | 806 | 806 | 806 | 806 | 100 |
2009/04/22 | 805 | 805 | 803 | 803 | 200 |
2009/04/21 | 811 | 811 | 811 | 811 | 100 |
2009/04/16 | 800 | 800 | 800 | 800 | 100 |
2009/04/15 | 800 | 805 | 800 | 800 | 400 |
2009/04/14 | 810 | 810 | 800 | 800 | 700 |
2009/04/13 | 812 | 819 | 800 | 801 | 14,000 |
2009/04/10 | 831 | 843 | 831 | 842 | 1,500 |
2009/04/09 | 830 | 834 | 830 | 831 | 1,100 |
2009/04/08 | 818 | 820 | 818 | 820 | 500 |
2009/04/07 | 810 | 818 | 810 | 812 | 1,500 |
2009/04/06 | 815 | 816 | 809 | 809 | 3,000 |
2009/04/03 | 812 | 818 | 807 | 818 | 1,900 |
2009/04/02 | 815 | 820 | 799 | 811 | 5,200 |
2009/04/01 | 810 | 815 | 808 | 808 | 1,000 |
2009/03/31 | 814 | 818 | 809 | 810 | 2,000 |
2009/03/30 | 816 | 816 | 813 | 814 | 1,500 |
2009/03/27 | 813 | 816 | 813 | 816 | 600 |
2009/03/25 | 850 | 850 | 800 | 801 | 3,800 |
2009/03/24 | 810 | 820 | 810 | 820 | 1,900 |
2009/03/23 | 820 | 820 | 820 | 820 | 100 |
2009/03/19 | 820 | 820 | 820 | 820 | 100 |
2009/03/18 | 810 | 810 | 810 | 810 | 100 |
2009/03/17 | 801 | 821 | 801 | 821 | 300 |
2009/03/16 | 838 | 838 | 809 | 809 | 2,800 |
2009/03/13 | 818 | 854 | 818 | 818 | 14,400 |
2009/03/12 | 885 | 898 | 885 | 898 | 1,100 |
2009/03/11 | 871 | 885 | 871 | 885 | 1,100 |
2009/03/10 | 851 | 865 | 851 | 865 | 700 |
2009/03/09 | 847 | 851 | 847 | 851 | 1,500 |
2009/03/05 | 848 | 848 | 848 | 848 | 2,400 |
2009/03/04 | 827 | 850 | 827 | 850 | 600 |
2009/03/03 | 810 | 830 | 810 | 830 | 3,500 |
2009/03/02 | 806 | 810 | 806 | 810 | 300 |
2009/02/27 | 810 | 810 | 810 | 810 | 500 |
2009/02/25 | 852 | 855 | 820 | 820 | 1,600 |
2009/02/24 | 841 | 841 | 830 | 837 | 900 |
2009/02/23 | 860 | 870 | 860 | 860 | 900 |
2009/02/20 | 850 | 850 | 850 | 850 | 100 |
2009/02/19 | 850 | 850 | 850 | 850 | 200 |
2009/02/18 | 850 | 850 | 850 | 850 | 700 |
2009/02/17 | 850 | 850 | 850 | 850 | 1,200 |
2009/02/16 | 879 | 879 | 879 | 879 | 500 |
2009/02/13 | 886 | 886 | 878 | 880 | 8,900 |
2009/02/12 | 887 | 887 | 882 | 887 | 3,400 |
2009/02/10 | 883 | 888 | 880 | 882 | 3,200 |
2009/02/09 | 885 | 885 | 880 | 884 | 1,700 |
2009/02/06 | 885 | 885 | 883 | 884 | 500 |
2009/02/05 | 873 | 880 | 873 | 880 | 2,800 |
2009/02/04 | 842 | 865 | 842 | 865 | 1,300 |
2009/02/03 | 841 | 842 | 841 | 842 | 1,300 |
2009/02/02 | 842 | 842 | 842 | 842 | 1,000 |
2009/01/30 | 842 | 842 | 838 | 842 | 500 |
2009/01/29 | 841 | 842 | 841 | 842 | 200 |
2009/01/28 | 841 | 841 | 837 | 838 | 400 |
2009/01/27 | 841 | 841 | 841 | 841 | 1,000 |
2009/01/26 | 841 | 841 | 836 | 841 | 2,300 |
2009/01/23 | 842 | 842 | 841 | 841 | 1,100 |
2009/01/22 | 842 | 842 | 841 | 842 | 1,100 |
2009/01/21 | 850 | 850 | 842 | 842 | 200 |
2009/01/20 | 853 | 870 | 853 | 870 | 200 |
2009/01/16 | 875 | 875 | 875 | 875 | 100 |
2009/01/15 | 885 | 885 | 881 | 881 | 200 |
2009/01/14 | 885 | 885 | 885 | 885 | 100 |
2009/01/13 | 910 | 910 | 889 | 899 | 8,500 |
2009/01/09 | 875 | 910 | 875 | 910 | 2,800 |
2009/01/08 | 879 | 879 | 875 | 875 | 1,600 |
2009/01/07 | 847 | 852 | 847 | 852 | 1,000 |
2009/01/06 | 852 | 852 | 836 | 845 | 700 |
2009/01/05 | 852 | 852 | 852 | 852 | 2,200 |