9846 (株)天満屋ストア の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,031 | 1,031 | 1,000 | 1,011 | 1,400 | 1,011 |
| 2003-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2003-12-25 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 1,050 |
| 2003-12-24 | 1,060 | 1,060 | 1,051 | 1,051 | 1,100 | 1,051 |
| 2003-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-12-15 | 1,100 | 1,110 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2003-12-11 | 1,095 | 1,100 | 1,090 | 1,090 | 2,300 | 1,090 |
| 2003-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-12-05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,700 | 1,060 |
| 2003-11-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2003-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2003-11-21 | 1,081 | 1,083 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2003-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2003-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2003-11-11 | 1,101 | 1,101 | 1,100 | 1,100 | 200 | 1,100 |
| 2003-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-11-05 | 1,120 | 1,120 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2003-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2003-10-28 | 1,096 | 1,100 | 1,095 | 1,095 | 1,400 | 1,095 |
| 2003-10-27 | 1,119 | 1,119 | 1,081 | 1,081 | 900 | 1,081 |
| 2003-10-24 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2003-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-10-20 | 1,110 | 1,120 | 1,110 | 1,120 | 1,300 | 1,120 |
| 2003-10-16 | 1,120 | 1,190 | 1,102 | 1,190 | 2,300 | 1,190 |
| 2003-10-14 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2003-10-10 | 1,124 | 1,124 | 1,124 | 1,124 | 1,500 | 1,124 |
| 2003-10-07 | 1,150 | 1,150 | 1,110 | 1,120 | 1,300 | 1,120 |
| 2003-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,400 | 1,190 |
| 2003-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-09-22 | 1,100 | 1,100 | 1,095 | 1,095 | 1,200 | 1,095 |
| 2003-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2003-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2003-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2003-09-10 | 1,155 | 1,155 | 1,155 | 1,155 | 500 | 1,155 |
| 2003-09-09 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2003-09-08 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2003-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,600 | 1,110 |
| 2003-09-04 | 1,131 | 1,131 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2003-09-03 | 1,131 | 1,131 | 1,130 | 1,130 | 400 | 1,130 |
| 2003-09-02 | 1,160 | 1,160 | 1,151 | 1,151 | 800 | 1,151 |
| 2003-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2003-08-28 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2003-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2003-08-25 | 1,220 | 1,220 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2003-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2003-08-19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2003-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-08-13 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 1,298 |
| 2003-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-08-11 | 1,220 | 1,220 | 1,215 | 1,215 | 200 | 1,215 |
| 2003-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2003-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2003-08-05 | 1,197 | 1,200 | 1,197 | 1,197 | 1,600 | 1,197 |
| 2003-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-31 | 1,100 | 1,150 | 1,100 | 1,150 | 1,100 | 1,150 |
| 2003-07-30 | 1,089 | 1,089 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2003-07-28 | 1,159 | 1,159 | 1,129 | 1,129 | 1,100 | 1,129 |
| 2003-07-25 | 1,104 | 1,104 | 1,104 | 1,104 | 100 | 1,104 |
| 2003-07-24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,100 | 1,051 |
| 2003-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2003-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-07-14 | 1,113 | 1,120 | 1,113 | 1,120 | 1,100 | 1,120 |
| 2003-07-11 | 1,113 | 1,113 | 1,113 | 1,113 | 200 | 1,113 |
| 2003-07-10 | 1,112 | 1,112 | 1,112 | 1,112 | 1,100 | 1,112 |
| 2003-07-09 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 1,052 |
| 2003-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,600 | 1,090 |
| 2003-07-04 | 1,040 | 1,050 | 1,040 | 1,050 | 700 | 1,050 |
| 2003-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2003-07-01 | 1,027 | 1,029 | 1,027 | 1,029 | 3,000 | 1,029 |
| 2003-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2003-06-19 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
| 2003-06-17 | 1,102 | 1,102 | 1,102 | 1,102 | 300 | 1,102 |
| 2003-06-16 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
| 2003-06-12 | 1,102 | 1,102 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2003-06-06 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2003-06-05 | 1,051 | 1,051 | 1,051 | 1,051 | 1,800 | 1,051 |
| 2003-06-04 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2003-06-03 | 1,001 | 1,021 | 1,001 | 1,021 | 1,200 | 1,021 |
| 2003-05-28 | 1,107 | 1,107 | 1,107 | 1,107 | 300 | 1,107 |
| 2003-05-27 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2003-05-15 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2003-05-07 | 950 | 950 | 935 | 935 | 3,100 | 935 |
| 2003-05-06 | 985 | 985 | 954 | 954 | 2,800 | 954 |
| 2003-04-28 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2003-04-25 | 1,001 | 1,001 | 981 | 985 | 1,100 | 985 |
| 2003-04-15 | 998 | 998 | 998 | 998 | 500 | 998 |
| 2003-04-14 | 901 | 901 | 901 | 901 | 500 | 901 |
| 2003-04-11 | 950 | 950 | 942 | 942 | 2,000 | 942 |
| 2003-04-10 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2003-04-09 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-04-07 | 940 | 940 | 940 | 940 | 1,900 | 940 |
| 2003-03-25 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2003-03-20 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2003-03-13 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2003-03-12 | 935 | 940 | 935 | 940 | 1,700 | 940 |
| 2003-03-06 | 939 | 940 | 939 | 940 | 2,100 | 940 |
| 2003-03-05 | 940 | 940 | 939 | 939 | 1,900 | 939 |
| 2003-02-25 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2003-02-24 | 950 | 960 | 950 | 960 | 1,100 | 960 |
| 2003-02-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2003-02-13 | 970 | 979 | 970 | 979 | 700 | 979 |
| 2003-02-12 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2003-02-07 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2003-02-06 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2003-02-05 | 1,000 | 1,000 | 979 | 979 | 1,900 | 979 |
| 2003-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2003-01-27 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2003-01-21 | 976 | 977 | 976 | 977 | 2,500 | 977 |
| 2003-01-17 | 980 | 980 | 962 | 962 | 600 | 962 |
| 2003-01-16 | 990 | 990 | 980 | 980 | 1,000 | 980 |
| 2003-01-10 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2003-01-09 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2003-01-08 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2003-01-07 | 970 | 970 | 950 | 950 | 5,000 | 950 |
| 2003-01-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,600 | 1,040 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
