[9846 東証2部] 天満屋ストア 日足 時系列データ

[9846 東証2部] 天満屋ストア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161195.001195.001130.001130.0056006462900
2017-10-131182.001197.001165.001167.00850010066800
2017-10-121182.001182.001175.001182.0045005303000
2017-10-111180.001181.001170.001179.0043005070300
2017-10-101160.001172.001156.001172.0054006274200
2017-10-061150.001158.001150.001150.0047005414800
2017-10-051141.001146.001141.001146.0033003770000
2017-10-041134.001138.001128.001138.0016001813400
2017-10-031139.001140.001124.001124.0026002944600
2017-10-021136.001139.001129.001129.0032003628600
2017-09-291120.001130.001120.001129.0013001461600
2017-09-281118.001121.001118.001121.0014001567700
2017-09-271120.001122.001118.001121.009001007900
2017-09-261105.001122.001105.001118.0032003568200
2017-09-251110.001120.001109.001120.0029003220100
2017-09-221098.001109.001086.001109.0018001968900
2017-09-211103.001104.001088.001099.001120012295300
2017-09-201105.001107.001105.001107.0022002434600
2017-09-191103.001109.001102.001103.0036003974800
2017-09-151108.001125.001108.001115.0019002112600
2017-09-141126.001127.001111.001117.0023002585200
2017-09-131155.001156.001138.001141.0078008997200
2017-09-121125.001150.001125.001146.0022002496800
2017-09-111116.001129.001116.001122.0028003137200
2017-09-081113.001124.001111.001116.0029003232000
2017-09-071111.001118.001110.001118.0029003225400
2017-09-061120.001123.001118.001118.0033003695700
2017-09-051124.001134.001121.001131.0057006407000
2017-09-041133.001138.001132.001134.0010001133800
2017-09-011138.001138.001130.001136.0013001472500
2017-08-311140.001141.001138.001138.0013001481300
2017-08-301138.001139.001130.001139.0013001475300
2017-08-291124.001141.001123.001129.00940010613600
2017-08-281170.001193.001169.001192.0067007924400
2017-08-251195.001195.001155.001155.0039004604700
2017-08-241183.001192.001183.001190.0025002965600
2017-08-231190.001190.001189.001190.00600713700
2017-08-221192.001192.001180.001189.0017002014200
2017-08-211188.001192.001180.001192.0028003317000
2017-08-181189.001190.001179.001188.0026003082600
2017-08-171175.001190.001169.001189.0026003067800
2017-08-161174.001174.001167.001173.009001053500
2017-08-151174.001174.001170.001174.0013001524900
2017-08-141189.001191.001170.001170.0074008776500
2017-08-101170.001171.001167.001171.0047005500000
2017-08-091170.001171.001168.001171.0018002104800
2017-08-081170.001172.001167.001170.0023002690700
2017-08-071176.001176.001166.001166.0032003759300
2017-08-041153.001155.001153.001155.0025002885100
2017-08-031155.001155.001154.001154.0012001385300
2017-08-021159.001160.001151.001157.0013001504200
2017-08-011159.001159.001151.001158.0010001156800
2017-07-311150.001163.001149.001162.0029003343800
2017-07-281164.001164.001155.001163.00600696600
2017-07-271151.001169.001150.001164.0010001155800
2017-07-261175.001175.001150.001150.0013001510900
2017-07-251177.001177.001170.001171.0021002465900
2017-07-241162.001178.001138.001171.0066007640200
2017-07-211156.001161.001147.001147.00600691800
2017-07-201159.001165.001144.001156.0075008635000
2017-07-191157.001165.001157.001159.00600696200
2017-07-181152.001160.001152.001157.009001040100
2017-07-141151.001169.001151.001152.0038004386800
2017-07-131152.001198.001133.001176.001530017777900
2017-07-121118.001138.001116.001138.0043004815500
2017-07-111110.001115.001109.001114.0015001667500
2017-07-101112.001112.001103.001103.0028003100600
2017-07-071092.001110.001090.001101.0055006039300
2017-07-061089.001092.001089.001092.00900982500
2017-07-051090.001090.001083.001086.0025002722700
2017-07-041083.001090.001083.001085.0048005222900
2017-07-031087.001087.001086.001087.0020002173800
2017-06-301088.001088.001081.001081.0019002060700
2017-06-291089.001089.001083.001083.0021002278600
2017-06-281087.001090.001081.001081.0018001951600
2017-06-271088.001088.001081.001081.0010001083400
2017-06-261089.001089.001088.001088.00700761900
2017-06-231090.001090.001081.001081.0014001521100
2017-06-221086.001086.001084.001084.00500542800
2017-06-211088.001088.001085.001086.00500543300
2017-06-201086.001086.001086.001086.00300325800
2017-06-191082.001085.001080.001085.0011001189500
2017-06-161087.001087.001081.001081.00200216800
2017-06-151084.001085.001080.001085.0012001301400
2017-06-141084.001084.001084.001084.00400433600
2017-06-131080.001084.001080.001081.0087009399000
2017-06-121085.001086.001083.001086.0030003254800
2017-06-091080.001085.001080.001085.0045004865300
2017-06-081080.001085.001080.001085.0019002055800
2017-06-071078.001080.001077.001077.0016001724500
2017-06-061088.001088.001079.001079.0017001839700
2017-06-051089.001090.001084.001084.0035003811700
2017-06-021079.001080.001071.001080.0012001291400
2017-06-011082.001082.001065.001065.0023002476000
2017-05-311084.001084.001078.001078.00400432400
2017-05-301080.001080.001073.001080.0010001078200
2017-05-291082.001082.001070.001070.0010001074600
2017-05-261078.001079.001078.001079.00300323500
2017-05-251080.001080.001079.001079.00400431800
2017-05-241085.001085.001070.001084.0015001625500
2017-05-231084.001084.001084.001084.00200216800
2017-05-221084.001084.001080.001084.0010001082600
2017-05-191075.001084.001075.001075.00300323400
2017-05-181076.001088.001068.001088.0012001290300
2017-05-171090.001090.001080.001089.0016001742100
2017-05-161080.001082.001080.001082.00600648700
2017-05-151089.001089.001077.001080.0060006526500
2017-05-121077.001083.001077.001083.0025002701300
2017-05-111074.001079.001074.001079.0036003878500
2017-05-101079.001080.001076.001077.0040004312200
2017-05-091076.001076.001075.001076.0024002582200
2017-05-081073.001075.001069.001075.0029003112000
2017-05-021079.001079.001065.001067.0021002259300
2017-05-011076.001076.001054.001065.0015001594800
2017-04-281070.001070.001065.001066.00500533600
2017-04-271061.001066.001060.001066.0019002018700
2017-04-261059.001060.001059.001060.0014001483000
2017-04-251080.001080.001052.001052.0020002144000
2017-04-241038.001050.001038.001050.0017001776400
2017-04-211042.001049.001040.001049.00500522100
2017-04-201035.001050.001035.001050.0031003233400
2017-04-191039.001050.001039.001049.0024002495800
2017-04-181045.001050.001045.001050.0012001255000
2017-04-171060.001070.001042.001051.0014001479800
2017-04-141051.001063.001051.001063.00200211400
2017-04-131085.001085.001053.001053.0069007454100
2017-04-121062.001065.001060.001065.0017001806400
2017-04-111064.001064.001064.001064.00100106400
2017-04-101057.001060.001055.001060.0018001904300
2017-04-071058.001059.001055.001055.0011001163800
2017-04-061064.001064.001056.001056.00500528900
2017-04-051064.001067.001052.001054.0049005196500
2017-04-041059.001060.001052.001060.0024002536000
2017-04-031044.001065.001044.001057.0034003567400
2017-03-311045.001045.001038.001045.0037003859300
2017-03-301043.001043.001038.001038.00500520000
2017-03-291030.001045.001030.001045.0032003335900
2017-03-281029.001038.001029.001029.0021002162700
2017-03-271037.001037.001032.001033.00900930400
2017-03-241026.001039.001026.001033.0024002471800
2017-03-231033.001038.001030.001038.0029002993000
2017-03-221039.001039.001037.001038.0013001350000
2017-03-211040.001043.001040.001040.0021002184400
2017-03-171047.001048.001043.001043.00400418100
2017-03-161046.001048.001040.001048.0024002507100
2017-03-151050.001050.001049.001049.0032003359800
2017-03-1400
2017-03-131059.001060.001047.001058.0075007932600
2017-03-101052.001060.001048.001060.0029003061400
2017-03-091054.001054.001051.001052.0022002314600
2017-03-081053.001055.001052.001054.00500526700
2017-03-071049.001050.001046.001046.0025002621600
2017-03-061053.001058.001053.001054.0022002317500
2017-03-031058.001058.001048.001053.0032003365500
2017-03-021045.001060.001045.001059.0019001999100
2017-03-011042.001049.001042.001045.0016001669300
2017-02-281044.001048.001044.001048.0016001672900
2017-02-271042.001047.001039.001045.0037003854700
2017-02-241037.001062.001037.001053.0075007847900
2017-02-231077.001099.001076.001099.0072007795700
2017-02-221074.001081.001074.001081.0049005284800
2017-02-211082.001082.001077.001080.0020002158900
2017-02-201070.001079.001070.001075.0035003757200
2017-02-171080.001081.001075.001077.0014001511300
2017-02-161077.001080.001077.001080.00700755300
2017-02-151080.001080.001079.001079.00900971900
2017-02-141076.001078.001071.001077.0021002255700
2017-02-131078.001080.001075.001076.0075008084200
2017-02-101067.001070.001065.001070.0036003842600
2017-02-091069.001069.001066.001069.0036003843300
2017-02-081069.001069.001067.001069.0013001388400
2017-02-071069.001070.001068.001069.0024002566000
2017-02-061069.001070.001068.001069.0040004276500
2017-02-031069.001070.001068.001068.0013001389800
2017-02-021070.001070.001061.001067.0021002240200
2017-02-011068.001072.001068.001071.0019002033700
2017-01-311072.001072.001066.001066.0019002030200
2017-01-301072.001074.001065.001070.0026002784600
2017-01-271070.001070.001069.001069.00900962600
2017-01-261060.001069.001060.001065.0010001067100
2017-01-251070.001070.001056.001056.0026002760600
2017-01-241052.001070.001052.001070.0012001277700
2017-01-231056.001069.001055.001069.0018001903200
2017-01-201060.001060.001055.001059.0026002749300
2017-01-191060.001060.001059.001059.0018001907200
2017-01-181069.001069.001063.001066.0014001490700
2017-01-171064.001071.001057.001071.0017001810000
2017-01-161079.001079.001060.001064.0038004045500
2017-01-131054.001070.001054.001065.0082008657600
2017-01-121078.001084.001067.001078.0042004506400
2017-01-111083.001085.001025.001070.001990020830100
2017-01-101082.001087.001081.001081.0038004114200
2017-01-061078.001079.001075.001079.0015001617200
2017-01-051073.001075.001071.001074.0031003326600
2017-01-041080.001086.001072.001075.0079008508200
2016-12-301078.001078.001067.001078.0028003006000
2016-12-291076.001076.001070.001072.0037003973900
2016-12-281064.001071.001049.001071.0055005839200
2016-12-271055.001058.001041.001042.0041004297300
2016-12-261051.001055.001051.001051.0016001683100
2016-12-221055.001056.001051.001053.0019002002300
2016-12-211060.001064.001056.001059.0025002646600
2016-12-201062.001062.001058.001058.0014001482700
2016-12-191061.001062.001059.001062.0020002122500
2016-12-161060.001063.001057.001061.00900952900
2016-12-151061.001061.001060.001060.00700742300
2016-12-141068.001068.001060.001060.00700742900
2016-12-131054.001070.001054.001064.001000010555700
2016-12-121069.001073.001067.001073.0046004924800
2016-12-091066.001069.001056.001069.0040004255900
2016-12-081051.001060.001051.001060.0034003577600
2016-12-071072.001072.001068.001068.00600642300
2016-12-061071.001075.001058.001070.0071007587700
2016-12-051069.001070.001068.001070.0029003100300
2016-12-021072.001072.001069.001069.0022002354300
2016-12-011074.001074.001070.001070.00600643300
2016-11-301072.001072.001070.001070.00800857400
2016-11-291073.001073.001070.001070.00700750100
2016-11-281071.001072.001068.001071.0012001284500
2016-11-251073.001073.001066.001071.0019002032800
2016-11-241065.001071.001065.001071.00500533800
2016-11-221063.001065.001063.001064.00800851000
2016-11-211073.001073.001062.001062.0017001814700
2016-11-181072.001075.001072.001073.0030003223700
2016-11-171070.001070.001070.001070.00200214000
2016-11-161072.001072.001064.001066.00500533100
2016-11-151071.001073.001071.001071.0013001392900
2016-11-141080.001082.001073.001073.0075008091300
2016-11-111083.001083.001077.001080.0029003132300
2016-11-101073.001080.001073.001080.0015001614500
2016-11-091080.001080.001066.001066.0023002472300
2016-11-081080.001081.001078.001079.00900971700
2016-11-071089.001089.001080.001080.0032003475600
2016-11-041084.001084.001072.001081.0013001401900
2016-11-021086.001086.001080.001080.00600648800
2016-11-011077.001089.001077.001078.0021002269900
2016-10-311062.001069.001062.001069.00800851500
2016-10-281069.001070.001068.001070.00300320700
2016-10-271065.001074.001065.001069.00600641500
2016-10-261072.001072.001070.001070.00700749400
2016-10-251074.001082.001071.001082.00600644900
2016-10-241067.001082.001051.001075.0014001489000
2016-10-211067.001067.001067.001067.00100106700
2016-10-201063.001065.001063.001065.00200212800
2016-10-191062.001062.001061.001061.00200212300
2016-10-181075.001075.001075.001075.00900967500
2016-10-171053.001074.001053.001074.00200212700
2016-10-1400
2016-10-131080.001080.001080.001080.0057006156000
2016-10-121075.001078.001075.001078.0019002046500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog