9846 (株)天満屋ストアの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	970	980	967	978	1,800	978
2005-12-29	964	975	964	964	9,900	964
2005-12-28	961	965	961	964	3,400	964
2005-12-27	963	963	958	960	3,900	960
2005-12-26	965	965	957	963	7,600	963
2005-12-22	959	960	957	957	5,000	957
2005-12-21	956	960	955	956	4,800	956
2005-12-20	955	956	955	955	2,100	955
2005-12-19	964	964	951	960	5,800	960
2005-12-16	960	964	958	964	2,400	964
2005-12-15	965	965	960	960	2,100	960
2005-12-14	965	965	960	960	4,100	960
2005-12-13	965	965	960	965	10,300	965
2005-12-12	960	960	955	960	4,000	960
2005-12-09	960	961	950	960	1,400	960
2005-12-08	955	963	950	963	5,000	963
2005-12-07	966	966	955	955	3,700	955
2005-12-06	962	962	959	960	4,100	960
2005-12-05	965	965	956	962	5,100	962
2005-12-02	955	955	953	955	4,200	955
2005-12-01	953	953	946	953	3,300	953
2005-11-30	945	954	945	954	3,400	954
2005-11-29	951	953	946	946	2,900	946
2005-11-28	951	954	951	951	2,100	951
2005-11-25	950	951	950	951	2,700	951
2005-11-24	958	958	950	950	1,600	950
2005-11-22	947	959	945	959	3,900	959
2005-11-21	943	947	941	947	2,500	947
2005-11-18	950	950	943	943	2,800	943
2005-11-17	950	956	946	946	2,400	946
2005-11-16	956	956	956	956	200	956
2005-11-15	949	964	949	956	900	956
2005-11-14	962	967	949	949	10,800	949
2005-11-11	955	955	945	952	2,800	952
2005-11-10	952	955	946	955	1,900	955
2005-11-09	955	955	947	950	1,400	950
2005-11-08	947	955	947	955	2,400	955
2005-11-07	955	958	950	955	2,900	955
2005-11-04	959	959	945	945	5,700	945
2005-11-02	959	960	950	959	1,400	959
2005-11-01	945	957	945	950	900	950
2005-10-31	942	944	941	943	400	943
2005-10-28	951	951	940	940	1,800	940
2005-10-27	947	950	947	950	500	950
2005-10-26	941	942	941	942	1,300	942
2005-10-25	943	947	941	947	2,700	947
2005-10-24	950	950	947	947	1,600	947
2005-10-21	952	952	951	951	1,500	951
2005-10-20	952	952	952	952	400	952
2005-10-19	952	952	952	952	200	952
2005-10-18	952	952	951	952	2,300	952
2005-10-17	952	955	951	952	800	952
2005-10-14	958	960	958	960	300	960
2005-10-13	969	969	961	961	8,500	961
2005-10-12	955	963	955	963	2,000	963
2005-10-11	955	955	951	952	2,400	952
2005-10-07	961	961	955	955	1,000	955
2005-10-06	960	962	952	962	3,800	962
2005-10-05	959	959	948	959	2,300	959
2005-10-04	950	953	949	953	2,400	953
2005-10-03	950	950	946	947	500	947
2005-09-30	946	950	946	946	500	946
2005-09-29	948	948	946	946	600	946
2005-09-28	950	950	946	946	3,100	946
2005-09-27	950	950	950	950	1,400	950
2005-09-26	951	951	945	946	10,200	946
2005-09-22	945	945	937	944	2,100	944
2005-09-21	945	945	941	941	1,100	941
2005-09-20	940	949	940	940	2,500	940
2005-09-16	940	940	938	939	800	939
2005-09-15	941	942	940	940	2,400	940
2005-09-14	950	950	942	942	900	942
2005-09-13	949	950	940	950	10,100	950
2005-09-12	940	943	940	941	2,800	941
2005-09-09	938	940	933	940	1,000	940
2005-09-08	937	938	935	938	1,800	938
2005-09-07	937	940	937	940	1,000	940
2005-09-06	936	938	935	936	1,500	936
2005-09-05	945	945	937	937	3,300	937
2005-09-02	937	940	937	940	1,300	940
2005-09-01	934	936	934	936	2,000	936
2005-08-31	935	935	931	932	1,700	932
2005-08-30	934	934	932	933	1,900	933
2005-08-29	935	935	928	928	2,200	928
2005-08-26	928	939	921	935	8,800	935
2005-08-25	966	971	964	970	6,700	970
2005-08-24	963	965	960	965	5,000	965
2005-08-23	961	964	961	963	4,000	963
2005-08-22	965	966	955	961	3,200	961
2005-08-19	954	956	950	956	3,800	956
2005-08-18	955	955	954	954	1,300	954
2005-08-17	952	959	950	951	2,500	951
2005-08-16	951	952	950	952	2,800	952
2005-08-15	949	950	948	950	10,000	950
2005-08-12	940	950	939	950	3,200	950
2005-08-11	938	939	936	939	3,800	939
2005-08-10	938	938	938	938	1,300	938
2005-08-09	936	940	936	937	1,900	937
2005-08-08	941	941	930	935	2,900	935
2005-08-05	945	945	940	940	2,200	940
2005-08-04	944	945	935	942	2,900	942
2005-08-03	937	941	935	940	3,100	940
2005-08-02	942	942	935	935	1,400	935
2005-08-01	945	945	931	942	4,300	942
2005-07-29	945	945	929	930	9,700	930
2005-07-28	950	950	945	945	1,200	945
2005-07-27	950	960	940	949	2,500	949
2005-07-26	953	962	940	951	3,800	951
2005-07-25	950	958	938	952	4,000	952
2005-07-22	928	941	922	941	1,700	941
2005-07-21	939	939	920	925	5,700	925
2005-07-20	940	940	929	939	7,800	939
2005-07-19	951	952	936	938	7,700	938
2005-07-15	960	960	955	955	3,400	955
2005-07-14	960	965	960	960	1,900	960
2005-07-13	970	970	959	960	10,900	960
2005-07-12	963	967	960	960	3,500	960
2005-07-11	968	968	960	963	5,700	963
2005-07-08	978	978	971	971	3,900	971
2005-07-07	975	979	975	975	2,400	975
2005-07-06	965	977	965	976	2,500	976
2005-07-05	962	970	961	965	3,400	965
2005-07-04	960	962	960	961	1,000	961
2005-07-01	964	964	960	960	2,000	960
2005-06-30	961	964	961	964	500	964
2005-06-29	963	965	961	961	800	961
2005-06-28	964	965	963	963	700	963
2005-06-27	965	965	965	965	2,300	965
2005-06-24	962	962	960	960	1,400	960
2005-06-23	961	962	961	962	500	962
2005-06-22	966	969	961	961	1,600	961
2005-06-21	966	966	965	965	800	965
2005-06-20	970	970	965	965	1,100	965
2005-06-17	967	970	967	970	500	970
2005-06-16	966	966	965	965	3,000	965
2005-06-15	970	971	970	970	700	970
2005-06-14	974	974	961	970	2,200	970
2005-06-13	980	986	965	967	11,600	967
2005-06-10	979	990	978	990	3,000	990
2005-06-09	966	979	966	979	800	979
2005-06-08	969	970	960	963	2,800	963
2005-06-07	979	979	970	970	800	970
2005-06-06	985	990	980	980	5,400	980
2005-06-03	971	971	960	965	1,800	965
2005-06-02	965	970	965	970	1,200	970
2005-06-01	975	975	975	975	900	975
2005-05-31	980	980	976	976	800	976
2005-05-30	971	990	971	990	1,800	990
2005-05-27	972	972	971	971	1,000	971
2005-05-26	970	970	970	970	800	970
2005-05-25	984	984	972	984	2,300	984
2005-05-24	971	984	971	975	500	975
2005-05-23	970	970	970	970	100	970
2005-05-20	970	970	970	970	500	970
2005-05-19	970	970	967	967	400	967
2005-05-18	965	965	965	965	100	965
2005-05-17	978	978	970	970	1,000	970
2005-05-16	980	980	978	978	400	978
2005-05-13	996	996	978	978	8,900	978
2005-05-12	990	993	985	990	6,700	990
2005-05-11	990	995	990	990	4,200	990
2005-05-10	990	990	983	990	3,700	990
2005-05-09	992	992	981	981	1,000	981
2005-05-06	1,020	1,020	985	990	2,300	990
2005-05-02	990	990	990	990	400	990
2005-04-28	990	995	988	995	1,800	995
2005-04-27	990	990	989	990	900	990
2005-04-26	994	994	990	990	1,400	990
2005-04-25	993	993	973	974	3,900	974
2005-04-22	970	973	963	963	1,000	963
2005-04-21	969	975	960	965	1,900	965
2005-04-20	985	985	980	981	1,300	981
2005-04-19	979	985	979	985	1,100	985
2005-04-18	965	981	950	979	1,100	979
2005-04-15	980	985	980	985	200	985
2005-04-14	990	990	980	980	1,200	980
2005-04-13	1,010	1,010	990	990	15,700	990
2005-04-12	988	989	985	989	2,900	989
2005-04-11	991	991	983	983	1,200	983
2005-04-08	975	999	971	992	7,300	992
2005-04-07	977	980	975	975	2,600	975
2005-04-06	989	989	972	976	1,600	976
2005-04-05	1,000	1,000	979	990	4,300	990
2005-04-04	990	990	980	980	700	980
2005-04-01	990	991	985	985	500	985
2005-03-31	992	994	988	993	1,700	993
2005-03-30	992	997	960	982	4,900	982
2005-03-29	992	995	982	982	9,700	982
2005-03-28	980	985	980	982	2,200	982
2005-03-25	983	983	975	983	5,300	983
2005-03-24	960	978	960	978	4,600	978
2005-03-23	965	969	957	960	5,800	960
2005-03-22	960	963	950	963	4,800	963
2005-03-18	956	960	955	960	4,000	960
2005-03-17	945	956	941	955	4,300	955
2005-03-16	932	938	932	938	2,900	938
2005-03-15	927	932	927	932	3,300	932
2005-03-14	935	935	917	927	11,100	927
2005-03-11	925	925	924	925	2,100	925
2005-03-10	921	925	920	925	2,100	925
2005-03-09	923	923	921	921	1,200	921
2005-03-08	925	925	922	922	1,700	922
2005-03-07	924	927	923	923	2,500	923
2005-03-04	924	924	920	920	1,700	920
2005-03-03	912	925	912	925	2,500	925
2005-03-02	915	915	912	912	500	912
2005-03-01	913	920	912	912	900	912
2005-02-28	906	933	906	914	2,500	914
2005-02-25	945	945	904	904	2,500	904
2005-02-24	925	925	925	925	300	925
2005-02-23	933	938	933	938	800	938
2005-02-22	959	959	945	957	1,300	957
2005-02-21	931	970	930	967	5,000	967
2005-02-18	926	926	924	926	2,600	926
2005-02-17	926	926	922	925	700	925
2005-02-16	923	923	920	920	1,400	920
2005-02-15	925	925	920	921	1,200	921
2005-02-14	925	926	905	920	10,100	920
2005-02-10	900	905	895	905	3,700	905
2005-02-09	900	900	894	894	2,000	894
2005-02-08	900	900	896	900	2,000	900
2005-02-07	903	904	893	894	7,700	894
2005-02-04	895	895	893	893	800	893
2005-02-03	895	895	893	895	2,600	895
2005-02-02	892	895	892	895	1,900	895
2005-02-01	891	892	881	892	5,200	892
2005-01-31	881	881	881	881	2,300	881
2005-01-28	881	895	881	881	1,000	881
2005-01-27	890	890	881	881	500	881
2005-01-26	890	890	880	881	700	881
2005-01-25	890	890	880	890	3,200	890
2005-01-24	890	890	889	890	1,100	890
2005-01-21	888	890	888	890	800	890
2005-01-20	890	898	890	898	1,800	898
2005-01-19	898	900	890	898	5,000	898
2005-01-18	900	900	890	898	2,700	898
2005-01-17	890	900	890	900	5,700	900
2005-01-14	890	894	882	890	1,400	890
2005-01-13	892	900	892	895	12,700	895
2005-01-12	889	889	887	889	2,700	889
2005-01-11	888	890	888	889	1,700	889
2005-01-07	890	890	890	890	400	890
2005-01-06	880	898	880	898	600	898
2005-01-05	880	899	872	872	4,200	872

分割・併合履歴： [1990-02-23]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9846 (株)天満屋ストア の時系列データ [2005年度]

9846 (株)天満屋ストアの時系列データ [2005年度]