[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 
2017-03-291030.001045.001030.001045.0032003335900
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
2016-10-111067.001075.001067.001075.0035003749000
2016-10-071067.001070.001066.001069.0022002351400
2016-10-061067.001068.001064.001065.0018001918200
2016-10-051070.001070.001065.001068.0020002139100
2016-10-041060.001068.001060.001065.0025002655900
2016-10-031070.001070.001046.001060.0019002013700
2016-09-301042.001100.001040.001070.0026002772700
2016-09-291041.001041.001036.001041.00600623100
2016-09-281031.001043.001031.001036.00300311000
2016-09-271040.001044.001039.001044.00800832500
2016-09-261043.001043.001035.001035.00400416400
2016-09-231035.001041.001032.001032.00900932100
2016-09-211037.001037.001026.001030.00500516700
2016-09-201037.001038.001023.001037.0021002169500
2016-09-161023.001038.001023.001038.0022002259200
2016-09-151041.001047.001029.001032.0043004451500
2016-09-141062.001065.001051.001054.0020002109000
2016-09-131092.001092.001092.001092.0055006006000
2016-09-121053.001075.001043.001075.0051005398700
2016-09-091098.001098.001070.001080.0058006301700
2016-09-081099.001110.001081.001095.00950010437700
2016-09-071059.001075.001059.001070.0040004263500
2016-09-061040.001055.001040.001055.0021002193500
2016-09-051039.001040.001039.001039.0033003429300
2016-09-021044.001044.001031.001034.0021002187000
2016-09-011026.001027.001016.001017.0015001532800
2016-08-311038.001038.001011.001025.0018001842100
2016-08-301030.001030.001023.001023.00300307600
2016-08-291032.001049.001031.001032.0049005071400
2016-08-261065.001081.001063.001081.0041004399500
2016-08-251050.001074.001050.001063.0043004536900
2016-08-241069.001075.001069.001075.0012001288800
2016-08-231079.001079.001069.001069.0015001611000
2016-08-221070.001070.001068.001069.0017001818700
2016-08-191068.001069.001068.001068.00600640900
2016-08-181056.001070.001056.001068.0014001493200
2016-08-171067.001077.001067.001076.00300322000
2016-08-161072.001072.001060.001067.0016001702600
2016-08-151090.001090.001076.001076.0062006756500
2016-08-121080.001080.001072.001080.0034003662100
2016-08-101070.001078.001070.001075.00900966600
2016-08-091071.001071.001068.001068.0013001390100
2016-08-081068.001068.001068.001068.00200213600
2016-08-051074.001080.001067.001067.0042004508100
2016-08-041073.001075.001072.001075.00900966400
2016-08-031071.001071.001065.001065.00600640300
2016-08-021065.001066.001064.001064.00500532600
2016-08-011072.001073.001057.001067.0029003091200
2016-07-291067.001067.001054.001066.00900957000
2016-07-281069.001069.001051.001066.0016001705900
2016-07-271066.001066.001048.001049.0017001793300
2016-07-261050.001060.001050.001060.00600631600
2016-07-251055.001064.001053.001054.0011001163800
2016-07-221061.001064.001061.001064.00600637500
2016-07-211054.001063.001054.001063.00800846400
2016-07-201060.001060.001050.001059.00600634700
2016-07-191059.001059.001048.001059.00700740100
2016-07-151056.001056.001055.001056.00600633500
2016-07-141037.001056.001037.001056.00600627700
2016-07-131056.001064.001039.001039.0072007595200
2016-07-121044.001060.001040.001060.0047004924500
2016-07-111038.001041.001038.001040.0025002599100
2016-07-081036.001036.001034.001034.00400414200
2016-07-071039.001039.001030.001031.0014001445400
2016-07-061032.001036.001027.001033.0031003196700
2016-07-051024.001040.001024.001040.0056005758100
2016-07-041025.001028.001021.001024.0023002354000
2016-07-011019.001028.001019.001021.00800819300
2016-06-301038.001038.001011.001015.0041004181900
2016-06-291039.001039.001009.001021.0016001625700
2016-06-281018.001038.001018.001033.00900925400
2016-06-271047.001047.001044.001044.00400418500
2016-06-241041.001049.001001.001048.0029002984100
2016-06-231040.001041.001040.001041.00300312200
2016-06-2200
2016-06-211049.001049.001038.001040.00600626500
2016-06-201045.001045.001045.001045.00200209000
2016-06-171036.001048.001036.001045.00400416900
2016-06-161036.001036.001036.001036.00300310800
2016-06-151038.001042.001038.001042.00300312200
2016-06-141041.001041.001029.001029.0017001757300
2016-06-131050.001057.001050.001057.0079008297500
2016-06-101042.001050.001039.001050.0043004492900
2016-06-091040.001040.001039.001039.0024002495900
2016-06-081039.001049.001039.001043.00600625100
2016-06-071045.001045.001037.001038.0015001559300
2016-06-061055.001055.001040.001040.0047004943600
2016-06-031039.001040.001032.001040.0014001451400
2016-06-021045.001045.001037.001037.0037003853800
2016-06-011041.001043.001034.001035.0019001971100
2016-05-311047.001047.001034.001041.0020002084100
2016-05-301049.001049.001030.001030.0010001040700
2016-05-271024.001040.001021.001022.0012001229000
2016-05-261030.001031.001021.001021.0018001850300
2016-05-251033.001046.001032.001032.00600620900
2016-05-241050.001050.001030.001032.0017001775300
2016-05-231043.001044.001027.001044.0018001863500
2016-05-201043.001043.001040.001040.00800834100
2016-05-191043.001043.001041.001043.00800834200
2016-05-181042.001042.001038.001038.0010001041600
2016-05-171037.001037.001027.001027.00700723300
2016-05-161039.001039.001030.001030.00500517200
2016-05-131030.001030.001020.001030.0074007612000
2016-05-121024.001028.001022.001028.0047004812100
2016-05-111021.001022.001021.001022.0015001532100
2016-05-101015.001020.001015.001016.0037003763300
2016-05-091014.001014.001012.001014.00900911600
2016-05-061010.001012.001007.001007.0024002423100
2016-05-021011.001011.001001.001007.0016001607300
2016-04-281013.001013.001008.001008.00700706100
2016-04-271018.001018.001009.001009.0018001819600
2016-04-261018.001020.001006.001010.0015001522400
2016-04-251027.001027.001009.001009.0010001022400
2016-04-221018.001018.001007.001007.00400404500
2016-04-211020.001020.001020.001020.00700714000
2016-04-201010.001013.001007.001010.00700707400
2016-04-191003.001014.001003.001013.00300303000
2016-04-181005.001009.001003.001003.00800803500
2016-04-151002.001020.001002.001006.0037003712400
2016-04-141044.001044.001020.001020.0014001452100
2016-04-131031.001034.001001.001025.0078008023000
2016-04-121005.001011.001005.001011.0027002719300
2016-04-111002.001004.001001.001004.0011001102600
2016-04-08996.001003.00996.001001.0012001199900
2016-04-07995.001001.00995.00999.00600599200
2016-04-06995.00996.00994.00994.00500497700
2016-04-05996.001000.00991.00991.0027002687900
2016-04-04998.00999.00995.00999.001000997700
2016-04-01998.00998.00992.00992.0011001094600
2016-03-31993.00998.00993.00998.0020001990700
2016-03-30994.00995.00988.00993.00500495900
2016-03-29985.00986.00985.00986.00300295600
2016-03-28983.00994.00982.00986.0015001482400
2016-03-25989.00990.00989.00990.00700692400
2016-03-24984.00997.00984.00997.00400396100
2016-03-23982.00986.00981.00984.0015001473600

   ※ 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