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 |
---|---|---|---|---|---|
2011/12/30 | 774 | 776 | 774 | 776 | 1,300 |
2011/12/29 | 777 | 777 | 766 | 766 | 200 |
2011/12/28 | 760 | 775 | 760 | 775 | 1,400 |
2011/12/27 | 758 | 758 | 756 | 756 | 400 |
2011/12/26 | 776 | 776 | 760 | 760 | 3,100 |
2011/12/22 | 761 | 761 | 755 | 755 | 1,200 |
2011/12/21 | 762 | 770 | 760 | 770 | 1,400 |
2011/12/19 | 759 | 759 | 759 | 759 | 100 |
2011/12/16 | 759 | 759 | 759 | 759 | 100 |
2011/12/15 | 760 | 760 | 758 | 758 | 900 |
2011/12/14 | 780 | 780 | 759 | 759 | 1,400 |
2011/12/13 | 758 | 773 | 758 | 765 | 9,600 |
2011/12/12 | 764 | 775 | 763 | 773 | 4,200 |
2011/12/09 | 750 | 765 | 749 | 754 | 8,900 |
2011/12/08 | 783 | 785 | 783 | 785 | 1,000 |
2011/12/07 | 793 | 793 | 793 | 793 | 400 |
2011/12/06 | 789 | 789 | 781 | 781 | 300 |
2011/12/05 | 789 | 790 | 789 | 790 | 2,900 |
2011/12/02 | 789 | 789 | 786 | 787 | 400 |
2011/12/01 | 785 | 785 | 770 | 770 | 1,200 |
2011/11/30 | 775 | 780 | 772 | 772 | 1,400 |
2011/11/29 | 775 | 775 | 775 | 775 | 700 |
2011/11/28 | 0 | 0 | 0 | 779 | 0 |
2011/11/25 | 780 | 780 | 779 | 779 | 1,300 |
2011/11/24 | 768 | 768 | 768 | 768 | 100 |
2011/11/22 | 766 | 768 | 766 | 768 | 200 |
2011/11/21 | 0 | 0 | 0 | 755 | 0 |
2011/11/18 | 755 | 755 | 755 | 755 | 200 |
2011/11/17 | 760 | 760 | 751 | 751 | 200 |
2011/11/16 | 749 | 749 | 745 | 745 | 2,200 |
2011/11/15 | 764 | 764 | 764 | 764 | 100 |
2011/11/14 | 798 | 799 | 762 | 764 | 10,900 |
2011/11/11 | 774 | 777 | 768 | 776 | 3,800 |
2011/11/10 | 755 | 770 | 755 | 770 | 4,100 |
2011/11/09 | 760 | 760 | 756 | 757 | 900 |
2011/11/08 | 755 | 755 | 755 | 755 | 100 |
2011/11/07 | 755 | 766 | 753 | 754 | 2,900 |
2011/11/04 | 770 | 770 | 757 | 757 | 900 |
2011/11/02 | 765 | 765 | 758 | 760 | 1,800 |
2011/11/01 | 756 | 758 | 756 | 758 | 2,000 |
2011/10/31 | 777 | 777 | 755 | 755 | 2,900 |
2011/10/28 | 764 | 764 | 764 | 764 | 100 |
2011/10/27 | 765 | 765 | 765 | 765 | 100 |
2011/10/26 | 780 | 780 | 780 | 780 | 100 |
2011/10/25 | 782 | 782 | 782 | 782 | 1,100 |
2011/10/24 | 757 | 759 | 757 | 759 | 200 |
2011/10/21 | 750 | 750 | 750 | 750 | 400 |
2011/10/20 | 757 | 757 | 757 | 757 | 200 |
2011/10/19 | 755 | 755 | 755 | 755 | 100 |
2011/10/18 | 749 | 749 | 749 | 749 | 100 |
2011/10/17 | 763 | 768 | 750 | 750 | 1,400 |
2011/10/14 | 743 | 743 | 743 | 743 | 200 |
2011/10/13 | 752 | 757 | 742 | 743 | 8,800 |
2011/10/12 | 747 | 758 | 747 | 752 | 7,300 |
2011/10/11 | 768 | 769 | 740 | 740 | 6,100 |
2011/10/07 | 0 | 0 | 0 | 749 | 0 |
2011/10/06 | 0 | 0 | 0 | 749 | 0 |
2011/10/05 | 750 | 750 | 749 | 749 | 4,000 |
2011/10/04 | 750 | 750 | 750 | 750 | 600 |
2011/10/03 | 750 | 750 | 749 | 749 | 700 |
2011/09/30 | 748 | 750 | 748 | 750 | 500 |
2011/09/29 | 746 | 746 | 743 | 743 | 300 |
2011/09/28 | 0 | 0 | 0 | 744 | 0 |
2011/09/27 | 744 | 744 | 744 | 744 | 200 |
2011/09/26 | 753 | 759 | 744 | 744 | 1,500 |
2011/09/22 | 761 | 761 | 753 | 753 | 400 |
2011/09/21 | 753 | 753 | 753 | 753 | 100 |
2011/09/20 | 758 | 758 | 753 | 753 | 500 |
2011/09/16 | 757 | 758 | 757 | 758 | 500 |
2011/09/15 | 757 | 757 | 757 | 757 | 200 |
2011/09/14 | 756 | 757 | 756 | 757 | 200 |
2011/09/13 | 780 | 780 | 756 | 756 | 8,500 |
2011/09/12 | 762 | 770 | 760 | 768 | 1,900 |
2011/09/09 | 759 | 760 | 759 | 760 | 200 |
2011/09/08 | 758 | 759 | 758 | 758 | 1,800 |
2011/09/07 | 756 | 756 | 756 | 756 | 100 |
2011/09/06 | 754 | 754 | 752 | 752 | 400 |
2011/09/05 | 757 | 767 | 757 | 767 | 2,800 |
2011/09/02 | 759 | 762 | 755 | 757 | 1,600 |
2011/09/01 | 755 | 760 | 751 | 751 | 1,200 |
2011/08/31 | 755 | 755 | 751 | 752 | 800 |
2011/08/30 | 756 | 756 | 750 | 750 | 500 |
2011/08/29 | 743 | 750 | 743 | 750 | 1,800 |
2011/08/26 | 783 | 783 | 771 | 775 | 800 |
2011/08/25 | 788 | 788 | 770 | 770 | 1,700 |
2011/08/24 | 775 | 775 | 773 | 773 | 600 |
2011/08/23 | 775 | 775 | 771 | 775 | 300 |
2011/08/22 | 775 | 778 | 775 | 776 | 300 |
2011/08/19 | 775 | 775 | 775 | 775 | 200 |
2011/08/18 | 783 | 783 | 782 | 782 | 300 |
2011/08/17 | 780 | 780 | 780 | 780 | 100 |
2011/08/16 | 788 | 788 | 788 | 788 | 100 |
2011/08/15 | 809 | 809 | 780 | 780 | 7,700 |
2011/08/12 | 766 | 771 | 763 | 771 | 1,500 |
2011/08/11 | 760 | 760 | 760 | 760 | 1,600 |
2011/08/10 | 759 | 767 | 759 | 759 | 2,100 |
2011/08/09 | 753 | 759 | 748 | 759 | 1,700 |
2011/08/08 | 756 | 756 | 755 | 755 | 400 |
2011/08/05 | 769 | 769 | 756 | 756 | 3,700 |
2011/08/04 | 768 | 769 | 760 | 766 | 800 |
2011/08/03 | 758 | 758 | 757 | 758 | 1,000 |
2011/08/02 | 760 | 760 | 757 | 757 | 800 |
2011/08/01 | 765 | 765 | 760 | 760 | 4,600 |
2011/07/29 | 767 | 767 | 757 | 765 | 800 |
2011/07/28 | 755 | 755 | 755 | 755 | 200 |
2011/07/27 | 0 | 0 | 0 | 755 | 0 |
2011/07/26 | 760 | 760 | 755 | 755 | 1,000 |
2011/07/25 | 768 | 768 | 754 | 759 | 2,000 |
2011/07/22 | 770 | 771 | 740 | 754 | 14,900 |
2011/07/21 | 764 | 776 | 764 | 776 | 700 |
2011/07/20 | 777 | 777 | 764 | 764 | 900 |
2011/07/19 | 781 | 781 | 777 | 777 | 800 |
2011/07/15 | 783 | 783 | 780 | 783 | 1,100 |
2011/07/14 | 791 | 795 | 783 | 792 | 1,200 |
2011/07/13 | 785 | 815 | 785 | 790 | 9,800 |
2011/07/12 | 809 | 815 | 805 | 815 | 1,700 |
2011/07/11 | 807 | 815 | 805 | 805 | 2,400 |
2011/07/08 | 800 | 809 | 800 | 805 | 1,400 |
2011/07/07 | 797 | 800 | 797 | 800 | 1,900 |
2011/07/06 | 798 | 798 | 798 | 798 | 300 |
2011/07/05 | 798 | 798 | 798 | 798 | 2,500 |
2011/07/04 | 797 | 798 | 797 | 798 | 1,300 |
2011/07/01 | 797 | 797 | 796 | 796 | 600 |
2011/06/30 | 795 | 795 | 779 | 795 | 600 |
2011/06/29 | 787 | 794 | 773 | 794 | 500 |
2011/06/28 | 787 | 787 | 775 | 787 | 300 |
2011/06/27 | 787 | 788 | 787 | 787 | 2,600 |
2011/06/24 | 773 | 776 | 761 | 776 | 600 |
2011/06/23 | 772 | 773 | 772 | 773 | 200 |
2011/06/22 | 760 | 760 | 760 | 760 | 100 |
2011/06/21 | 775 | 775 | 775 | 775 | 100 |
2011/06/20 | 792 | 792 | 775 | 775 | 500 |
2011/06/17 | 795 | 795 | 795 | 795 | 2,000 |
2011/06/16 | 765 | 765 | 765 | 765 | 500 |
2011/06/15 | 775 | 775 | 735 | 750 | 3,100 |
2011/06/14 | 779 | 779 | 770 | 775 | 1,500 |
2011/06/13 | 780 | 780 | 749 | 749 | 10,700 |
2011/06/10 | 760 | 768 | 760 | 766 | 3,100 |
2011/06/09 | 765 | 770 | 761 | 761 | 3,400 |
2011/06/08 | 765 | 765 | 762 | 765 | 1,100 |
2011/06/07 | 764 | 765 | 764 | 765 | 300 |
2011/06/06 | 763 | 765 | 763 | 765 | 3,700 |
2011/06/03 | 751 | 761 | 751 | 761 | 800 |
2011/06/02 | 750 | 750 | 747 | 750 | 2,000 |
2011/06/01 | 749 | 750 | 749 | 750 | 700 |
2011/05/31 | 749 | 749 | 736 | 745 | 300 |
2011/05/30 | 740 | 745 | 730 | 745 | 700 |
2011/05/27 | 740 | 740 | 740 | 740 | 500 |
2011/05/26 | 0 | 0 | 0 | 735 | 0 |
2011/05/25 | 740 | 740 | 735 | 735 | 1,200 |
2011/05/24 | 736 | 736 | 736 | 736 | 200 |
2011/05/23 | 740 | 740 | 738 | 740 | 700 |
2011/05/20 | 740 | 740 | 740 | 740 | 500 |
2011/05/19 | 735 | 735 | 735 | 735 | 100 |
2011/05/18 | 750 | 750 | 750 | 750 | 100 |
2011/05/17 | 732 | 732 | 732 | 732 | 100 |
2011/05/16 | 750 | 750 | 746 | 746 | 200 |
2011/05/13 | 759 | 760 | 759 | 760 | 8,200 |
2011/05/12 | 730 | 759 | 730 | 759 | 1,800 |
2011/05/11 | 742 | 745 | 742 | 745 | 700 |
2011/05/10 | 735 | 740 | 731 | 736 | 1,100 |
2011/05/09 | 735 | 735 | 735 | 735 | 300 |
2011/05/06 | 728 | 735 | 725 | 725 | 4,100 |
2011/05/02 | 733 | 734 | 730 | 734 | 2,500 |
2011/04/28 | 726 | 730 | 726 | 730 | 1,300 |
2011/04/27 | 733 | 733 | 730 | 733 | 500 |
2011/04/26 | 732 | 732 | 732 | 732 | 100 |
2011/04/25 | 724 | 724 | 722 | 722 | 1,500 |
2011/04/22 | 720 | 734 | 718 | 734 | 3,800 |
2011/04/21 | 723 | 723 | 720 | 720 | 500 |
2011/04/20 | 730 | 730 | 730 | 730 | 100 |
2011/04/19 | 730 | 730 | 720 | 730 | 1,300 |
2011/04/18 | 740 | 740 | 730 | 730 | 200 |
2011/04/15 | 0 | 0 | 0 | 740 | 0 |
2011/04/14 | 735 | 740 | 735 | 740 | 400 |
2011/04/13 | 743 | 745 | 740 | 745 | 9,400 |
2011/04/12 | 738 | 740 | 734 | 740 | 2,400 |
2011/04/11 | 730 | 730 | 723 | 730 | 1,600 |
2011/04/08 | 719 | 719 | 719 | 719 | 100 |
2011/04/07 | 734 | 734 | 716 | 716 | 1,400 |
2011/04/06 | 729 | 730 | 728 | 729 | 800 |
2011/04/05 | 740 | 745 | 729 | 730 | 3,800 |
2011/04/04 | 720 | 730 | 720 | 730 | 400 |
2011/04/01 | 717 | 717 | 716 | 717 | 400 |
2011/03/31 | 718 | 718 | 714 | 717 | 600 |
2011/03/30 | 717 | 717 | 702 | 717 | 300 |
2011/03/29 | 690 | 710 | 690 | 710 | 500 |
2011/03/28 | 695 | 696 | 690 | 690 | 700 |
2011/03/25 | 724 | 724 | 701 | 701 | 2,100 |
2011/03/24 | 722 | 728 | 722 | 724 | 500 |
2011/03/23 | 720 | 725 | 720 | 720 | 500 |
2011/03/22 | 701 | 720 | 701 | 718 | 700 |
2011/03/18 | 670 | 700 | 670 | 700 | 600 |
2011/03/17 | 666 | 670 | 666 | 670 | 300 |
2011/03/16 | 664 | 680 | 664 | 680 | 1,000 |
2011/03/15 | 671 | 685 | 663 | 663 | 3,400 |
2011/03/14 | 679 | 704 | 679 | 701 | 12,000 |
2011/03/11 | 735 | 735 | 728 | 729 | 2,000 |
2011/03/10 | 730 | 730 | 727 | 727 | 1,600 |
2011/03/09 | 728 | 728 | 724 | 724 | 500 |
2011/03/08 | 721 | 721 | 712 | 720 | 8,400 |
2011/03/07 | 725 | 725 | 721 | 721 | 4,400 |
2011/03/04 | 726 | 726 | 725 | 726 | 2,700 |
2011/03/03 | 723 | 731 | 717 | 731 | 1,600 |
2011/03/02 | 725 | 725 | 720 | 720 | 1,300 |
2011/03/01 | 727 | 727 | 727 | 727 | 200 |
2011/02/28 | 718 | 727 | 715 | 726 | 1,700 |
2011/02/25 | 725 | 725 | 718 | 718 | 1,700 |
2011/02/24 | 720 | 727 | 717 | 724 | 3,600 |
2011/02/23 | 754 | 754 | 726 | 747 | 4,700 |
2011/02/22 | 754 | 764 | 754 | 754 | 1,200 |
2011/02/21 | 760 | 760 | 753 | 760 | 900 |
2011/02/18 | 760 | 763 | 733 | 760 | 3,800 |
2011/02/17 | 761 | 765 | 732 | 751 | 4,100 |
2011/02/16 | 763 | 765 | 760 | 761 | 900 |
2011/02/15 | 753 | 762 | 753 | 761 | 1,500 |
2011/02/14 | 742 | 753 | 742 | 753 | 11,200 |
2011/02/10 | 750 | 752 | 749 | 752 | 2,900 |
2011/02/09 | 750 | 750 | 747 | 749 | 1,800 |
2011/02/08 | 746 | 747 | 741 | 747 | 700 |
2011/02/07 | 741 | 741 | 740 | 741 | 3,000 |
2011/02/04 | 739 | 741 | 739 | 741 | 1,400 |
2011/02/03 | 731 | 735 | 731 | 735 | 500 |
2011/02/02 | 728 | 735 | 728 | 735 | 800 |
2011/02/01 | 725 | 725 | 725 | 725 | 1,100 |
2011/01/31 | 716 | 724 | 716 | 724 | 1,100 |
2011/01/28 | 717 | 723 | 717 | 720 | 1,400 |
2011/01/27 | 723 | 724 | 723 | 723 | 500 |
2011/01/26 | 713 | 723 | 713 | 723 | 2,200 |
2011/01/25 | 721 | 725 | 721 | 725 | 1,300 |
2011/01/24 | 724 | 724 | 721 | 721 | 800 |
2011/01/21 | 714 | 725 | 714 | 724 | 2,400 |
2011/01/20 | 714 | 717 | 714 | 717 | 300 |
2011/01/19 | 718 | 718 | 711 | 714 | 4,000 |
2011/01/18 | 715 | 718 | 714 | 718 | 600 |
2011/01/17 | 718 | 719 | 717 | 718 | 900 |
2011/01/14 | 714 | 714 | 714 | 714 | 1,300 |
2011/01/13 | 714 | 719 | 713 | 714 | 13,300 |
2011/01/12 | 722 | 730 | 718 | 724 | 9,100 |
2011/01/11 | 728 | 728 | 717 | 720 | 3,600 |
2011/01/07 | 719 | 720 | 709 | 715 | 2,900 |
2011/01/06 | 716 | 719 | 710 | 711 | 1,300 |
2011/01/05 | 713 | 719 | 713 | 716 | 3,500 |
2011/01/04 | 718 | 720 | 713 | 719 | 1,500 |