9846 (株)天満屋ストアの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	862	870	862	870	500	870
2004-12-29	870	873	862	870	3,500	870
2004-12-28	878	878	860	870	1,300	870
2004-12-27	870	870	857	858	2,800	858
2004-12-24	865	870	865	867	2,100	867
2004-12-22	856	863	856	863	3,000	863
2004-12-21	861	862	856	856	2,100	856
2004-12-20	866	870	860	870	3,000	870
2004-12-17	870	871	861	871	500	871
2004-12-16	871	871	860	861	5,800	861
2004-12-15	871	871	870	870	1,800	870
2004-12-14	872	874	872	874	800	874
2004-12-13	880	880	872	872	10,400	872
2004-12-10	882	884	878	884	1,600	884
2004-12-09	883	883	880	881	400	881
2004-12-08	880	883	873	873	2,400	873
2004-12-07	883	885	877	879	3,900	879
2004-12-06	900	900	876	876	6,900	876
2004-12-03	891	891	880	880	5,000	880
2004-12-02	883	885	883	885	1,800	885
2004-12-01	890	898	871	898	800	898
2004-11-30	881	910	881	910	1,000	910
2004-11-29	890	891	890	890	2,000	890
2004-11-26	895	900	895	900	900	900
2004-11-25	915	915	900	900	2,600	900
2004-11-24	902	902	900	900	1,200	900
2004-11-22	900	900	900	900	500	900
2004-11-19	915	915	915	915	100	915
2004-11-18	916	920	915	915	1,100	915
2004-11-17	930	930	916	916	3,400	916
2004-11-16	930	930	930	930	1,200	930
2004-11-15	949	949	930	930	12,700	930
2004-11-12	916	920	910	920	1,600	920
2004-11-11	919	919	911	911	1,100	911
2004-11-10	919	919	918	918	200	918
2004-11-09	910	910	901	901	2,000	901
2004-11-08	919	919	910	910	3,600	910
2004-11-05	919	919	919	919	2,900	919
2004-11-04	900	900	900	900	1,600	900
2004-11-02	903	910	900	910	2,600	910
2004-11-01	902	910	900	902	1,000	902
2004-10-29	912	912	905	905	1,200	905
2004-10-28	912	912	912	912	100	912
2004-10-27	916	916	913	913	800	913
2004-10-26	916	916	912	916	1,000	916
2004-10-25	926	926	926	926	2,300	926
2004-10-22	916	916	916	916	300	916
2004-10-21	916	916	916	916	100	916
2004-10-20	915	915	915	915	200	915
2004-10-19	916	916	915	915	700	915
2004-10-18	916	916	916	916	100	916
2004-10-15	915	920	915	920	600	920
2004-10-14	950	950	915	915	3,200	915
2004-10-13	950	950	950	950	8,600	950
2004-10-12	923	930	923	930	700	930
2004-10-08	928	928	912	912	1,300	912
2004-10-07	921	923	921	923	400	923
2004-10-06	920	920	920	920	200	920
2004-10-05	935	935	916	916	2,000	916
2004-10-04	915	920	915	920	500	920
2004-10-01	915	915	915	915	300	915
2004-09-30	912	913	904	906	2,000	906
2004-09-29	913	913	912	912	400	912
2004-09-28	915	915	912	915	1,900	915
2004-09-27	930	930	920	920	3,800	920
2004-09-24	912	940	912	920	2,400	920
2004-09-22	924	924	915	915	500	915
2004-09-21	930	930	920	920	600	920
2004-09-17	937	940	936	940	800	940
2004-09-16	941	941	937	937	2,200	937
2004-09-15	945	945	941	941	900	941
2004-09-14	950	950	942	945	1,000	945
2004-09-13	965	965	945	945	9,500	945
2004-09-10	952	955	950	955	4,600	955
2004-09-09	955	957	950	950	2,500	950
2004-09-08	955	955	955	955	100	955
2004-09-07	957	957	950	950	900	950
2004-09-06	964	964	955	957	2,600	957
2004-09-03	950	954	950	954	1,400	954
2004-09-02	954	954	949	950	4,900	950
2004-09-01	951	951	950	950	1,000	950
2004-08-31	956	956	953	953	1,700	953
2004-08-30	956	956	950	954	1,500	954
2004-08-27	961	961	953	960	3,700	960
2004-08-26	955	960	955	960	2,700	960
2004-08-25	984	984	965	965	1,700	965
2004-08-24	971	980	950	954	4,700	954
2004-08-23	1,009	1,009	971	975	2,200	975
2004-08-20	998	998	974	994	900	994
2004-08-19	971	996	970	972	2,700	972
2004-08-18	975	975	970	971	300	971
2004-08-16	966	970	966	970	200	970
2004-08-13	995	999	995	996	3,200	996
2004-08-12	971	988	971	988	1,000	988
2004-08-11	960	969	960	961	1,300	961
2004-08-10	963	963	953	955	3,800	955
2004-08-09	960	970	960	960	2,400	960
2004-08-06	988	988	970	970	1,600	970
2004-08-05	968	988	968	988	2,900	988
2004-08-04	990	990	970	978	2,100	978
2004-08-03	992	999	989	989	2,000	989
2004-08-02	1,000	1,000	989	999	1,100	999
2004-07-29	996	999	990	999	4,500	999
2004-07-28	1,001	1,001	995	998	2,300	998
2004-07-27	1,005	1,005	1,000	1,000	3,900	1,000
2004-07-26	1,017	1,017	1,000	1,005	4,200	1,005
2004-07-23	1,001	1,003	1,000	1,000	2,200	1,000
2004-07-22	1,005	1,015	1,002	1,015	1,500	1,015
2004-07-21	1,015	1,020	1,005	1,005	32,400	1,005
2004-07-20	1,000	1,015	1,000	1,010	2,600	1,010
2004-07-16	1,010	1,010	1,002	1,002	1,800	1,002
2004-07-15	1,011	1,011	1,010	1,010	2,800	1,010
2004-07-14	1,020	1,030	1,015	1,015	2,200	1,015
2004-07-13	1,030	1,030	1,020	1,021	1,600	1,021
2004-07-12	1,011	1,025	1,010	1,020	1,600	1,020
2004-07-09	1,010	1,020	1,009	1,010	3,900	1,010
2004-07-08	1,009	1,010	1,005	1,005	2,300	1,005
2004-07-07	1,020	1,020	1,006	1,008	2,300	1,008
2004-07-06	1,021	1,025	1,011	1,011	1,900	1,011
2004-07-05	1,039	1,040	1,022	1,025	9,100	1,025
2004-07-02	1,025	1,030	1,018	1,021	10,600	1,021
2004-07-01	1,008	1,028	1,008	1,027	4,300	1,027
2004-06-30	1,005	1,020	1,002	1,005	5,400	1,005
2004-06-29	1,005	1,005	1,002	1,005	2,000	1,005
2004-06-28	999	1,010	999	1,002	3,500	1,002
2004-06-25	1,009	1,009	998	998	3,400	998
2004-06-24	1,001	1,002	999	999	4,900	999
2004-06-23	1,001	1,011	1,000	1,001	6,800	1,001
2004-06-22	1,013	1,013	1,001	1,010	4,500	1,010
2004-06-21	1,016	1,016	1,010	1,013	2,900	1,013
2004-06-18	1,023	1,024	1,016	1,016	3,500	1,016
2004-06-17	1,024	1,030	1,022	1,024	7,500	1,024
2004-06-16	1,046	1,046	1,022	1,022	6,500	1,022
2004-06-15	1,030	1,049	1,025	1,027	4,700	1,027
2004-06-14	1,023	1,050	1,023	1,049	6,300	1,049
2004-06-11	1,020	1,040	1,016	1,022	6,400	1,022
2004-06-10	1,041	1,050	1,000	1,030	26,800	1,030
2004-06-09	1,100	1,100	1,047	1,047	37,800	1,047
2004-06-08	1,115	1,115	1,115	1,115	1,000	1,115
2004-06-07	1,137	1,137	1,115	1,115	1,700	1,115
2004-06-04	1,117	1,117	1,117	1,117	500	1,117
2004-06-03	1,120	1,120	1,120	1,120	600	1,120
2004-06-02	1,130	1,130	1,130	1,130	200	1,130
2004-06-01	1,120	1,131	1,120	1,130	2,000	1,130
2004-05-25	1,139	1,140	1,138	1,140	1,500	1,140
2004-05-19	1,111	1,111	1,111	1,111	1,000	1,111
2004-05-18	1,160	1,160	1,110	1,110	400	1,110
2004-05-11	1,111	1,119	1,100	1,119	4,100	1,119
2004-05-10	1,151	1,151	1,151	1,151	200	1,151
2004-05-07	1,179	1,179	1,150	1,150	500	1,150
2004-05-06	1,180	1,180	1,180	1,180	1,500	1,180
2004-04-30	1,140	1,140	1,140	1,140	800	1,140
2004-04-28	1,150	1,150	1,140	1,140	1,300	1,140
2004-04-27	1,160	1,160	1,150	1,150	1,200	1,150
2004-04-26	1,159	1,159	1,140	1,140	1,400	1,140
2004-04-23	1,140	1,160	1,140	1,160	600	1,160
2004-04-22	1,140	1,140	1,140	1,140	100	1,140
2004-04-21	1,120	1,120	1,120	1,120	100	1,120
2004-04-20	1,119	1,120	1,119	1,120	700	1,120
2004-04-19	1,120	1,120	1,120	1,120	100	1,120
2004-04-16	1,110	1,110	1,110	1,110	200	1,110
2004-04-12	1,127	1,127	1,100	1,100	5,500	1,100
2004-04-08	1,121	1,140	1,121	1,124	4,500	1,124
2004-04-07	1,116	1,116	1,116	1,116	100	1,116
2004-04-06	1,117	1,130	1,117	1,130	1,700	1,130
2004-04-05	1,150	1,150	1,081	1,137	2,800	1,137
2004-04-02	1,149	1,149	1,149	1,149	200	1,149
2004-04-01	1,150	1,150	1,150	1,150	200	1,150
2004-03-31	1,150	1,170	1,150	1,150	1,200	1,150
2004-03-30	1,150	1,150	1,150	1,150	500	1,150
2004-03-29	1,190	1,190	1,190	1,190	100	1,190
2004-03-26	1,195	1,195	1,195	1,195	1,100	1,195
2004-03-25	1,131	1,135	1,131	1,135	1,200	1,135
2004-03-24	1,135	1,150	1,135	1,150	900	1,150
2004-03-23	1,130	1,130	1,130	1,130	100	1,130
2004-03-19	1,130	1,160	1,130	1,150	400	1,150
2004-03-18	1,150	1,150	1,150	1,150	200	1,150
2004-03-17	1,130	1,130	1,130	1,130	100	1,130
2004-03-16	1,199	1,199	1,140	1,140	500	1,140
2004-03-15	1,150	1,150	1,110	1,110	200	1,110
2004-03-12	1,141	1,181	1,141	1,180	300	1,180
2004-03-11	1,128	1,137	1,128	1,137	600	1,137
2004-03-09	1,100	1,101	1,100	1,101	1,100	1,101
2004-03-05	1,149	1,149	1,149	1,149	1,600	1,149
2004-03-04	1,102	1,111	1,102	1,110	1,100	1,110
2004-03-03	1,100	1,100	1,100	1,100	100	1,100
2004-03-02	1,100	1,100	1,100	1,100	300	1,100
2004-03-01	1,100	1,100	1,100	1,100	700	1,100
2004-02-27	1,100	1,100	1,100	1,100	400	1,100
2004-02-26	1,100	1,100	1,100	1,100	1,600	1,100
2004-02-25	1,160	1,160	1,160	1,160	400	1,160
2004-02-24	1,098	1,120	1,098	1,120	300	1,120
2004-02-23	1,100	1,100	1,100	1,100	100	1,100
2004-02-20	1,100	1,100	1,100	1,100	100	1,100
2004-02-19	1,100	1,100	1,100	1,100	100	1,100
2004-02-17	1,100	1,100	1,090	1,090	200	1,090
2004-02-16	1,100	1,100	1,100	1,100	100	1,100
2004-02-13	1,120	1,120	1,120	1,120	100	1,120
2004-02-12	1,131	1,150	1,100	1,120	4,300	1,120
2004-02-10	1,130	1,130	1,130	1,130	100	1,130
2004-02-09	1,100	1,130	1,100	1,130	2,100	1,130
2004-02-06	1,121	1,121	1,100	1,110	2,100	1,110
2004-02-05	1,186	1,186	1,121	1,121	1,900	1,121
2004-02-04	1,130	1,130	1,130	1,130	500	1,130
2004-02-03	1,120	1,150	1,120	1,150	1,300	1,150
2004-01-30	1,120	1,120	1,120	1,120	100	1,120
2004-01-27	1,100	1,100	1,100	1,100	400	1,100
2004-01-26	1,100	1,100	1,100	1,100	800	1,100
2004-01-23	1,090	1,090	1,090	1,090	100	1,090
2004-01-22	1,100	1,100	1,100	1,100	100	1,100
2004-01-21	1,100	1,100	1,055	1,055	1,600	1,055
2004-01-20	1,099	1,100	1,099	1,100	600	1,100
2004-01-19	1,099	1,099	1,099	1,099	100	1,099
2004-01-15	1,020	1,100	1,007	1,100	1,900	1,100
2004-01-09	1,080	1,080	1,080	1,080	200	1,080
2004-01-08	1,040	1,060	1,040	1,060	700	1,060
2004-01-07	1,040	1,040	1,040	1,040	400	1,040
2004-01-06	1,035	1,045	1,020	1,020	1,800	1,020
2004-01-05	1,040	1,044	1,040	1,044	2,200	1,044

分割・併合履歴： [1990-02-23]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9846 (株)天満屋ストア の時系列データ [2004年度]

9846 (株)天満屋ストアの時系列データ [2004年度]