9846 (株)天満屋ストアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	952	954	945	953	6,300	953
2014-12-29	955	955	950	950	3,600	950
2014-12-26	953	953	950	953	1,100	953
2014-12-25	956	956	945	949	4,600	949
2014-12-24	951	957	946	951	2,500	951
2014-12-22	970	970	932	950	6,000	950
2014-12-19	966	970	966	970	1,200	970
2014-12-18	971	971	967	967	800	967
2014-12-17	970	975	970	971	1,500	971
2014-12-16	976	980	968	976	1,800	976
2014-12-15	980	980	976	976	8,500	976
2014-12-12	975	978	973	976	2,600	976
2014-12-11	970	975	969	975	1,500	975
2014-12-10	973	974	970	971	1,500	971
2014-12-09	975	975	970	970	2,200	970
2014-12-08	973	974	971	974	900	974
2014-12-05	972	972	970	971	2,900	971
2014-12-04	967	970	967	969	2,000	969
2014-12-03	969	969	963	967	600	967
2014-12-02	960	967	960	967	800	967
2014-12-01	965	968	960	960	2,300	960
2014-11-28	965	968	954	965	1,600	965
2014-11-27	958	964	955	964	1,300	964
2014-11-26	958	959	958	959	500	959
2014-11-25	955	960	955	960	2,600	960
2014-11-21	949	955	949	950	300	950
2014-11-20	950	951	947	951	1,000	951
2014-11-19	950	950	947	950	1,200	950
2014-11-18	950	950	947	947	900	947
2014-11-17	950	955	946	946	1,400	946
2014-11-14	950	951	945	951	1,100	951
2014-11-13	948	950	948	948	7,900	948
2014-11-12	942	948	942	948	2,800	948
2014-11-11	935	938	934	934	600	934
2014-11-10	949	950	920	926	10,100	926
2014-11-07	944	949	944	949	1,400	949
2014-11-06	944	950	944	944	1,700	944
2014-11-05	944	950	942	949	4,600	949
2014-11-04	943	949	938	945	4,400	945
2014-10-31	945	949	944	947	2,400	947
2014-10-30	948	948	939	945	800	945
2014-10-29	941	958	936	949	2,900	949
2014-10-28	939	939	938	938	400	938
2014-10-27	939	939	931	931	500	931
2014-10-24	934	934	934	934	100	934
2014-10-23	935	935	929	929	800	929
2014-10-22	934	935	934	935	200	935
2014-10-21	928	928	928	928	100	928
2014-10-20	930	934	929	934	1,200	934
2014-10-17	932	932	930	930	700	930
2014-10-16	932	932	931	932	500	932
2014-10-15	936	936	935	935	800	935
2014-10-14	940	950	935	936	9,000	936
2014-10-10	946	950	946	949	1,400	949
2014-10-09	946	949	945	949	500	949
2014-10-08	946	946	944	945	600	945
2014-10-07	948	948	946	946	1,000	946
2014-10-06	946	950	945	945	2,600	945
2014-10-03	947	948	943	946	2,500	946
2014-10-02	943	944	941	941	600	941
2014-10-01	943	944	940	940	1,200	940
2014-09-30	938	942	938	942	1,200	942
2014-09-29	936	938	936	938	500	938
2014-09-26	938	938	937	937	300	937
2014-09-25	937	938	936	936	1,200	936
2014-09-24	939	939	937	937	500	937
2014-09-22	935	943	921	940	3,400	940
2014-09-19	936	939	936	939	1,400	939
2014-09-18	940	942	940	940	400	940
2014-09-17	939	940	939	940	300	940
2014-09-16	940	944	938	939	7,700	939
2014-09-12	945	945	938	945	10,200	945
2014-09-11	944	945	943	945	2,000	945
2014-09-10	945	945	944	945	2,100	945
2014-09-09	941	944	941	944	1,500	944
2014-09-08	944	944	944	944	300	944
2014-09-05	945	949	944	944	3,000	944
2014-09-04	949	949	944	945	2,200	945
2014-09-03	945	946	941	946	1,300	946
2014-09-02	938	939	935	939	6,000	939
2014-09-01	939	943	938	940	2,700	940
2014-08-29	948	949	943	945	2,000	945
2014-08-28	950	950	946	947	3,800	947
2014-08-27	951	956	946	948	9,100	948
2014-08-26	978	983	978	983	5,300	983
2014-08-25	973	980	972	980	2,600	980
2014-08-22	977	980	977	979	2,300	979
2014-08-21	978	978	975	977	1,100	977
2014-08-20	977	977	975	976	1,100	976
2014-08-19	975	977	972	975	1,400	975
2014-08-18	980	980	972	972	1,900	972
2014-08-15	970	972	969	972	1,500	972
2014-08-14	964	970	963	970	2,900	970
2014-08-13	969	975	964	970	10,800	970
2014-08-12	974	980	970	980	3,600	980
2014-08-11	968	972	968	972	2,400	972
2014-08-08	967	970	965	966	2,000	966
2014-08-07	969	970	965	970	1,700	970
2014-08-06	968	970	968	969	800	969
2014-08-05	972	974	968	974	3,600	974
2014-08-04	975	975	966	974	3,300	974
2014-08-01	963	972	962	972	1,300	972
2014-07-31	962	973	962	969	4,700	969
2014-07-30	961	970	961	970	700	970
2014-07-29	967	967	960	960	2,600	960
2014-07-28	971	971	967	967	900	967
2014-07-25	962	965	962	965	1,300	965
2014-07-24	969	971	961	971	1,800	971
2014-07-23	965	972	965	971	500	971
2014-07-22	963	972	963	972	1,300	972
2014-07-18	970	985	956	966	4,200	966
2014-07-17	970	976	970	976	2,200	976
2014-07-16	974	977	969	970	2,000	970
2014-07-15	965	976	965	967	2,000	967
2014-07-14	966	966	960	965	7,600	965
2014-07-11	955	956	952	956	6,000	956
2014-07-10	954	955	954	955	3,700	955
2014-07-09	953	954	953	954	1,200	954
2014-07-08	952	952	952	952	1,000	952
2014-07-07	954	955	952	953	4,100	953
2014-07-04	954	954	950	954	2,500	954
2014-07-03	951	952	950	952	1,500	952
2014-07-02	953	954	950	950	2,700	950
2014-07-01	959	959	946	953	2,200	953
2014-06-30	950	955	950	951	1,500	951
2014-06-27	950	950	945	945	2,200	945
2014-06-26	946	953	946	953	1,200	953
2014-06-25	950	950	948	949	900	949
2014-06-24	950	950	949	949	800	949
2014-06-23	946	950	946	950	900	950
2014-06-20	950	950	946	946	700	946
2014-06-19	950	950	949	949	1,400	949
2014-06-18	953	953	931	944	5,800	944
2014-06-17	950	951	943	943	2,300	943
2014-06-16	944	951	944	945	1,900	945
2014-06-13	945	953	944	949	10,800	949
2014-06-12	954	954	949	954	3,100	954
2014-06-11	950	951	949	949	3,100	949
2014-06-10	955	955	950	950	2,600	950
2014-06-09	951	955	932	955	4,100	955
2014-06-06	949	953	949	951	1,600	951
2014-06-05	949	955	949	955	6,700	955
2014-06-04	958	959	956	959	2,400	959
2014-06-03	959	959	952	952	1,400	952
2014-06-02	954	954	950	953	1,900	953
2014-05-30	950	950	946	946	1,800	946
2014-05-29	950	950	950	950	1,000	950
2014-05-28	945	945	944	945	300	945
2014-05-27	948	948	945	945	600	945
2014-05-26	950	950	950	950	1,400	950
2014-05-23	937	949	937	939	1,100	939
2014-05-22	936	948	925	948	3,000	948
2014-05-21	936	936	936	936	400	936
2014-05-20	937	946	935	936	1,700	936
2014-05-19	949	949	940	940	1,400	940
2014-05-16	946	947	937	937	500	937
2014-05-15	937	945	937	937	400	937
2014-05-14	948	948	936	939	1,200	939
2014-05-13	935	935	933	933	9,100	933
2014-05-12	945	950	942	950	2,300	950
2014-05-09	941	943	938	943	3,300	943
2014-05-08	945	945	936	938	1,900	938
2014-05-07	948	948	945	945	2,900	945
2014-05-02	949	949	947	949	1,100	949
2014-05-01	948	950	947	950	1,300	950
2014-04-30	944	944	931	935	1,400	935
2014-04-28	947	947	936	936	1,800	936
2014-04-25	947	947	947	947	200	947
2014-04-24	939	940	939	940	200	940
2014-04-23	937	940	937	939	300	939
2014-04-22	938	938	938	938	100	938
2014-04-21	948	948	936	941	500	941
2014-04-18	940	940	935	935	800	935
2014-04-17	937	937	933	933	200	933
2014-04-16	949	949	949	949	100	949
2014-04-15	940	940	940	940	100	940
2014-04-14	948	948	938	940	7,600	940
2014-04-11	940	944	939	944	2,200	944
2014-04-10	939	942	938	942	1,000	942
2014-04-09	945	945	927	930	4,700	930
2014-04-08	935	945	935	945	2,000	945
2014-04-07	942	942	934	934	3,900	934
2014-04-04	939	941	938	939	3,300	939
2014-04-03	925	934	925	933	3,600	933
2014-04-02	916	932	915	925	2,700	925
2014-04-01	915	917	915	916	1,200	916
2014-03-31	915	916	905	910	3,100	910
2014-03-28	917	917	912	913	1,000	913
2014-03-27	913	915	913	915	1,300	915
2014-03-26	920	929	912	912	2,800	912
2014-03-25	923	924	920	921	1,900	921
2014-03-24	918	930	918	930	1,100	930
2014-03-20	941	941	916	918	1,400	918
2014-03-19	939	940	926	940	1,500	940
2014-03-18	920	933	920	924	3,300	924
2014-03-17	914	920	914	920	2,300	920
2014-03-14	915	929	915	929	4,600	929
2014-03-13	952	959	945	945	9,300	945
2014-03-12	941	957	941	954	15,800	954
2014-03-11	955	957	955	956	1,300	956
2014-03-10	956	956	952	953	2,700	953
2014-03-07	955	955	951	951	2,600	951
2014-03-06	954	959	951	959	1,600	959
2014-03-05	959	959	953	953	3,200	953
2014-03-04	949	954	949	954	3,300	954
2014-03-03	952	961	951	954	3,100	954
2014-02-28	952	954	952	953	1,900	953
2014-02-27	960	960	958	958	900	958
2014-02-26	951	975	951	960	6,500	960
2014-02-25	998	998	990	998	4,000	998
2014-02-24	998	998	986	993	2,200	993
2014-02-21	986	986	981	986	2,200	986
2014-02-20	993	996	986	987	3,400	987
2014-02-19	990	995	988	994	2,800	994
2014-02-18	990	996	990	993	2,300	993
2014-02-17	990	995	985	991	1,600	991
2014-02-14	997	997	985	986	3,500	986
2014-02-13	999	999	990	997	8,500	997
2014-02-12	993	1,014	992	1,005	6,600	1,005
2014-02-10	991	996	991	992	2,500	992
2014-02-07	991	991	986	990	700	990
2014-02-06	982	989	982	988	1,100	988
2014-02-05	987	989	981	983	3,900	983
2014-02-04	994	994	977	987	5,100	987
2014-02-03	996	996	990	994	1,800	994
2014-01-31	997	997	987	992	1,300	992
2014-01-30	991	993	987	989	3,200	989
2014-01-29	979	998	979	992	8,900	992
2014-01-28	998	998	984	994	1,700	994
2014-01-27	988	989	968	984	4,600	984
2014-01-24	1,000	1,003	990	999	6,600	999
2014-01-23	1,004	1,004	1,002	1,002	1,400	1,002
2014-01-22	1,004	1,008	1,003	1,004	1,300	1,004
2014-01-21	1,002	1,008	1,002	1,004	1,500	1,004
2014-01-20	1,012	1,013	1,002	1,006	2,600	1,006
2014-01-17	1,008	1,013	1,008	1,013	1,800	1,013
2014-01-16	1,015	1,020	1,005	1,011	3,200	1,011
2014-01-15	1,010	1,013	1,010	1,010	900	1,010
2014-01-14	1,024	1,024	999	1,010	9,700	1,010
2014-01-10	1,030	1,030	1,001	1,023	5,000	1,023
2014-01-09	1,009	1,009	986	1,000	9,300	1,000
2014-01-08	1,015	1,024	1,012	1,016	4,000	1,016
2014-01-07	1,014	1,017	1,000	1,010	5,000	1,010
2014-01-06	992	1,006	984	999	12,600	999

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 [2014年度]

9846 (株)天満屋ストアの時系列データ [2014年度]