9846 (株)天満屋ストアの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	920	920	920	920	100	920
2007-12-26	910	930	910	930	400	930
2007-12-25	901	903	901	903	1,500	903
2007-12-21	890	910	890	890	1,400	890
2007-12-20	900	910	900	910	2,300	910
2007-12-18	887	887	887	887	100	887
2007-12-17	900	900	900	900	100	900
2007-12-14	935	935	908	908	700	908
2007-12-13	921	928	921	928	9,200	928
2007-12-12	933	934	922	934	2,900	934
2007-12-11	936	940	927	934	1,900	934
2007-12-10	927	935	927	935	700	935
2007-12-06	924	924	907	907	800	907
2007-12-05	925	925	904	904	2,500	904
2007-12-04	904	905	904	905	200	905
2007-12-03	900	900	900	900	100	900
2007-11-30	889	889	880	880	1,500	880
2007-11-29	885	889	885	889	1,200	889
2007-11-28	883	883	883	883	100	883
2007-11-27	892	892	890	890	700	890
2007-11-26	911	911	893	893	1,800	893
2007-11-22	890	891	890	891	300	891
2007-11-21	890	892	890	892	200	892
2007-11-20	889	892	889	892	700	892
2007-11-19	890	892	890	892	200	892
2007-11-16	890	890	890	890	200	890
2007-11-14	888	890	886	890	1,100	890
2007-11-13	887	897	880	889	14,600	889
2007-11-12	902	915	902	915	2,900	915
2007-11-09	912	914	912	912	800	912
2007-11-08	911	915	911	912	300	912
2007-11-07	920	925	910	910	1,100	910
2007-11-06	903	923	903	906	300	906
2007-11-05	925	925	904	904	2,200	904
2007-11-02	891	905	891	905	600	905
2007-11-01	891	899	891	891	1,200	891
2007-10-31	890	890	890	890	100	890
2007-10-26	883	883	881	881	1,500	881
2007-10-25	900	900	882	882	2,400	882
2007-10-24	871	890	871	875	500	875
2007-10-22	880	880	860	860	300	860
2007-10-19	885	885	881	885	500	885
2007-10-18	905	910	900	900	700	900
2007-10-17	905	905	905	905	100	905
2007-10-15	929	929	929	929	8,800	929
2007-10-12	910	915	902	915	4,400	915
2007-10-11	905	910	902	906	2,000	906
2007-10-10	892	900	892	899	600	899
2007-10-05	889	900	888	898	4,300	898
2007-10-04	851	870	841	870	4,800	870
2007-10-03	848	880	848	870	2,500	870
2007-10-02	853	853	846	847	800	847
2007-10-01	860	860	848	848	600	848
2007-09-28	864	864	864	864	100	864
2007-09-27	852	852	852	852	1,000	852
2007-09-26	851	851	851	851	800	851
2007-09-25	879	879	850	850	1,900	850
2007-09-21	860	860	860	860	900	860
2007-09-20	856	857	840	840	1,300	840
2007-09-19	855	856	851	856	1,700	856
2007-09-18	870	870	855	855	1,600	855
2007-09-14	872	873	871	871	500	871
2007-09-13	875	877	872	872	11,900	872
2007-09-12	895	895	882	895	2,000	895
2007-09-11	890	896	877	896	3,000	896
2007-09-10	878	890	878	890	1,800	890
2007-09-07	877	888	877	888	4,800	888
2007-09-06	898	898	896	897	600	897
2007-09-05	901	902	897	897	3,000	897
2007-09-04	895	905	895	901	2,800	901
2007-09-03	891	895	891	895	2,300	895
2007-08-31	903	903	890	891	1,000	891
2007-08-30	910	910	903	903	1,100	903
2007-08-29	903	904	902	903	1,300	903
2007-08-28	883	914	883	914	5,600	914
2007-08-27	930	935	928	935	5,000	935
2007-08-24	921	921	920	920	3,000	920
2007-08-23	922	922	919	920	3,500	920
2007-08-22	930	930	920	921	3,700	921
2007-08-21	921	930	921	930	1,600	930
2007-08-20	941	941	920	920	4,400	920
2007-08-17	944	965	940	940	4,800	940
2007-08-16	958	958	944	945	4,000	945
2007-08-15	960	961	958	958	1,100	958
2007-08-14	966	967	960	960	1,000	960
2007-08-13	964	966	964	966	8,700	966
2007-08-10	955	961	955	961	6,200	961
2007-08-09	961	962	960	961	1,200	961
2007-08-08	963	963	958	959	4,300	959
2007-08-07	962	968	962	962	1,900	962
2007-08-06	965	965	961	961	2,600	961
2007-08-03	959	960	959	960	1,200	960
2007-08-02	958	962	955	956	3,000	956
2007-08-01	964	965	961	962	2,100	962
2007-07-31	970	970	964	964	1,300	964
2007-07-30	969	969	967	967	300	967
2007-07-27	970	978	962	969	3,100	969
2007-07-26	971	971	966	969	1,500	969
2007-07-25	971	972	970	971	2,400	971
2007-07-24	972	972	971	971	1,500	971
2007-07-23	976	976	972	972	1,800	972
2007-07-20	977	977	976	977	1,900	977
2007-07-19	977	980	975	976	2,000	976
2007-07-18	989	989	976	977	2,200	977
2007-07-17	997	997	982	983	2,200	983
2007-07-13	985	985	979	979	9,600	979
2007-07-12	987	990	985	987	2,900	987
2007-07-11	986	987	986	987	300	987
2007-07-10	987	987	987	987	400	987
2007-07-09	988	999	986	986	3,400	986
2007-07-06	981	982	981	982	1,800	982
2007-07-05	994	994	981	982	3,400	982
2007-07-04	981	985	981	985	1,000	985
2007-07-03	980	980	979	979	800	979
2007-07-02	980	981	978	980	1,300	980
2007-06-29	985	985	980	980	1,300	980
2007-06-28	978	982	977	978	1,500	978
2007-06-27	985	985	975	975	1,700	975
2007-06-26	986	986	986	986	300	986
2007-06-25	989	989	982	985	3,400	985
2007-06-22	983	988	982	988	1,900	988
2007-06-21	981	982	981	982	1,100	982
2007-06-20	992	992	980	980	1,900	980
2007-06-19	981	997	980	982	2,500	982
2007-06-18	978	980	978	980	700	980
2007-06-15	980	981	975	975	1,800	975
2007-06-14	988	988	980	980	1,900	980
2007-06-13	995	995	987	987	11,700	987
2007-06-12	991	1,009	991	1,009	5,700	1,009
2007-06-11	990	999	986	990	3,400	990
2007-06-08	986	990	985	990	1,900	990
2007-06-07	988	988	986	986	1,000	986
2007-06-06	989	990	986	987	800	987
2007-06-05	990	990	990	990	2,600	990
2007-06-04	993	993	990	990	1,100	990
2007-06-01	985	985	984	985	700	985
2007-05-31	986	986	985	986	700	986
2007-05-30	986	986	984	985	1,000	985
2007-05-29	985	985	985	985	500	985
2007-05-28	990	990	983	984	300	984
2007-05-25	998	998	998	998	1,300	998
2007-05-24	982	982	982	982	500	982
2007-05-23	981	981	981	981	600	981
2007-05-22	994	994	980	980	300	980
2007-05-18	995	995	995	995	900	995
2007-05-15	993	993	991	991	200	991
2007-05-14	1,009	1,009	991	992	8,500	992
2007-05-11	992	1,000	992	1,000	2,500	1,000
2007-05-10	988	991	988	991	1,200	991
2007-05-08	982	982	982	982	100	982
2007-05-07	1,000	1,000	991	991	3,700	991
2007-05-02	985	996	985	996	1,300	996
2007-05-01	995	996	995	996	700	996
2007-04-27	990	998	990	998	1,000	998
2007-04-26	990	990	990	990	400	990
2007-04-25	998	998	998	998	1,100	998
2007-04-24	980	980	980	980	200	980
2007-04-23	970	970	970	970	300	970
2007-04-20	979	979	972	973	700	973
2007-04-19	978	978	972	972	500	972
2007-04-18	971	971	971	971	100	971
2007-04-17	972	972	972	972	200	972
2007-04-16	999	999	979	979	1,200	979
2007-04-13	998	998	970	970	8,600	970
2007-04-12	972	980	972	980	1,000	980
2007-04-11	970	970	969	970	400	970
2007-04-10	973	973	966	968	2,000	968
2007-04-09	968	970	968	970	500	970
2007-04-06	970	970	963	963	1,000	963
2007-04-05	980	980	980	980	2,300	980
2007-04-04	968	973	964	973	900	973
2007-04-03	954	961	954	961	1,200	961
2007-04-02	965	966	960	960	700	960
2007-03-30	958	964	958	964	1,600	964
2007-03-29	965	971	961	966	600	966
2007-03-28	973	973	963	963	300	963
2007-03-27	962	972	962	972	200	972
2007-03-26	967	967	965	965	2,200	965
2007-03-23	954	956	954	956	1,400	956
2007-03-22	962	963	960	963	600	963
2007-03-20	952	963	950	963	3,600	963
2007-03-19	956	970	952	970	800	970
2007-03-16	950	969	950	955	5,800	955
2007-03-15	973	975	972	972	1,100	972
2007-03-14	972	985	969	969	3,000	969
2007-03-13	1,003	1,003	995	997	8,400	997
2007-03-12	981	994	980	994	1,400	994
2007-03-09	980	980	973	980	400	980
2007-03-08	971	979	971	979	1,700	979
2007-03-07	967	975	967	970	1,700	970
2007-03-06	962	970	960	969	1,000	969
2007-03-05	986	986	963	970	5,400	970
2007-03-02	964	976	964	976	500	976
2007-03-01	961	970	961	970	3,400	970
2007-02-28	972	979	970	978	3,300	978
2007-02-27	976	986	975	981	1,700	981
2007-02-26	974	980	974	976	5,200	976
2007-02-23	1,011	1,011	992	994	6,400	994
2007-02-22	1,010	1,015	1,010	1,015	3,000	1,015
2007-02-21	1,007	1,015	1,002	1,010	3,000	1,010
2007-02-20	1,020	1,020	1,005	1,020	4,300	1,020
2007-02-19	1,012	1,012	1,008	1,011	1,100	1,011
2007-02-16	1,005	1,011	998	1,000	6,000	1,000
2007-02-15	1,015	1,018	1,010	1,018	1,000	1,018
2007-02-14	1,024	1,030	1,018	1,018	2,000	1,018
2007-02-13	1,030	1,030	1,018	1,024	9,100	1,024
2007-02-09	1,014	1,016	1,013	1,016	1,400	1,016
2007-02-08	1,005	1,015	1,005	1,015	1,700	1,015
2007-02-07	1,001	1,003	1,000	1,003	1,200	1,003
2007-02-06	1,000	1,000	999	999	1,200	999
2007-02-05	1,007	1,007	1,000	1,000	2,700	1,000
2007-02-02	994	998	994	998	600	998
2007-02-01	991	994	990	994	1,100	994
2007-01-31	992	992	992	992	100	992
2007-01-30	985	995	985	992	3,500	992
2007-01-29	987	987	985	985	2,800	985
2007-01-26	987	990	983	983	1,000	983
2007-01-25	987	989	985	987	1,700	987
2007-01-24	1,007	1,007	981	981	7,900	981
2007-01-23	985	987	977	977	6,200	977
2007-01-22	990	990	985	985	1,300	985
2007-01-19	985	985	982	982	1,300	982
2007-01-18	981	988	980	988	1,900	988
2007-01-17	996	996	980	980	1,800	980
2007-01-16	993	995	993	993	400	993
2007-01-15	999	999	988	996	9,000	996
2007-01-12	979	985	979	985	2,500	985
2007-01-11	977	984	977	983	2,100	983
2007-01-10	986	986	976	976	2,300	976
2007-01-09	989	989	980	980	3,800	980
2007-01-05	994	994	975	980	8,200	980
2007-01-04	986	986	971	984	9,000	984

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 [2007年度]

9846 (株)天満屋ストアの時系列データ [2007年度]