9846 (株)天満屋ストア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 987 | 987 | 985 | 985 | 1,100 | 985 |
| 2024-11-20 | 982 | 987 | 981 | 987 | 1,700 | 987 |
| 2024-11-19 | 980 | 984 | 980 | 982 | 2,500 | 982 |
| 2024-11-18 | 991 | 991 | 982 | 982 | 1,100 | 982 |
| 2024-11-15 | 982 | 985 | 981 | 981 | 2,100 | 981 |
| 2024-11-14 | 985 | 994 | 979 | 980 | 4,000 | 980 |
| 2024-11-13 | 981 | 993 | 981 | 985 | 6,300 | 985 |
| 2024-11-12 | 983 | 983 | 980 | 982 | 5,200 | 982 |
| 2024-11-11 | 982 | 985 | 981 | 981 | 2,700 | 981 |
| 2024-11-08 | 985 | 985 | 982 | 983 | 2,100 | 983 |
| 2024-11-07 | 982 | 996 | 982 | 983 | 3,400 | 983 |
| 2024-11-06 | 982 | 987 | 981 | 981 | 6,000 | 981 |
| 2024-11-05 | 983 | 985 | 982 | 983 | 4,000 | 983 |
| 2024-11-01 | 986 | 990 | 982 | 987 | 1,800 | 987 |
| 2024-10-31 | 988 | 990 | 981 | 983 | 3,300 | 983 |
| 2024-10-30 | 982 | 984 | 981 | 981 | 3,200 | 981 |
| 2024-10-29 | 983 | 986 | 980 | 982 | 2,900 | 982 |
| 2024-10-28 | 978 | 985 | 978 | 982 | 2,700 | 982 |
| 2024-10-25 | 981 | 981 | 975 | 978 | 4,600 | 978 |
| 2024-10-24 | 983 | 984 | 980 | 981 | 3,600 | 981 |
| 2024-10-23 | 985 | 986 | 983 | 985 | 5,800 | 985 |
| 2024-10-22 | 985 | 985 | 984 | 985 | 1,100 | 985 |
| 2024-10-21 | 988 | 988 | 985 | 985 | 3,400 | 985 |
| 2024-10-18 | 994 | 994 | 990 | 990 | 2,800 | 990 |
| 2024-10-17 | 997 | 997 | 993 | 993 | 1,400 | 993 |
| 2024-10-16 | 995 | 997 | 991 | 997 | 1,800 | 997 |
| 2024-10-15 | 1,000 | 1,000 | 992 | 995 | 5,900 | 995 |
| 2024-10-11 | 998 | 1,000 | 991 | 1,000 | 4,800 | 1,000 |
| 2024-10-10 | 1,020 | 1,022 | 990 | 999 | 22,600 | 999 |
| 2024-10-09 | 996 | 1,020 | 983 | 983 | 18,700 | 983 |
| 2024-10-08 | 996 | 999 | 992 | 992 | 6,600 | 992 |
| 2024-10-07 | 994 | 1,000 | 993 | 994 | 5,400 | 994 |
| 2024-10-04 | 993 | 996 | 991 | 995 | 4,300 | 995 |
| 2024-10-03 | 989 | 993 | 989 | 993 | 2,800 | 993 |
| 2024-10-02 | 987 | 989 | 986 | 986 | 1,500 | 986 |
| 2024-10-01 | 988 | 995 | 984 | 986 | 4,500 | 986 |
| 2024-09-30 | 989 | 995 | 983 | 984 | 6,300 | 984 |
| 2024-09-27 | 989 | 994 | 989 | 993 | 1,500 | 993 |
| 2024-09-26 | 987 | 991 | 984 | 988 | 3,400 | 988 |
| 2024-09-25 | 998 | 998 | 986 | 987 | 2,100 | 987 |
| 2024-09-24 | 986 | 987 | 984 | 986 | 3,100 | 986 |
| 2024-09-20 | 985 | 988 | 985 | 986 | 1,100 | 986 |
| 2024-09-19 | 982 | 988 | 982 | 988 | 700 | 988 |
| 2024-09-18 | 984 | 992 | 981 | 982 | 4,500 | 982 |
| 2024-09-17 | 989 | 989 | 983 | 984 | 2,400 | 984 |
| 2024-09-13 | 989 | 992 | 985 | 989 | 5,700 | 989 |
| 2024-09-12 | 983 | 990 | 983 | 989 | 1,900 | 989 |
| 2024-09-11 | 995 | 995 | 980 | 982 | 6,600 | 982 |
| 2024-09-10 | 995 | 997 | 991 | 993 | 1,500 | 993 |
| 2024-09-09 | 993 | 993 | 985 | 993 | 6,500 | 993 |
| 2024-09-06 | 994 | 997 | 993 | 993 | 2,000 | 993 |
| 2024-09-05 | 991 | 998 | 990 | 994 | 6,900 | 994 |
| 2024-09-04 | 997 | 1,000 | 992 | 993 | 6,200 | 993 |
| 2024-09-03 | 1,003 | 1,003 | 997 | 998 | 4,100 | 998 |
| 2024-09-02 | 1,001 | 1,001 | 996 | 997 | 3,200 | 997 |
| 2024-08-30 | 998 | 1,003 | 997 | 999 | 5,600 | 999 |
| 2024-08-29 | 982 | 1,002 | 981 | 998 | 20,200 | 998 |
| 2024-08-28 | 1,028 | 1,030 | 1,020 | 1,028 | 13,200 | 1,028 |
| 2024-08-27 | 1,033 | 1,035 | 1,017 | 1,028 | 10,800 | 1,028 |
| 2024-08-26 | 1,045 | 1,046 | 1,028 | 1,033 | 9,400 | 1,033 |
| 2024-08-23 | 1,029 | 1,034 | 1,028 | 1,034 | 1,200 | 1,034 |
| 2024-08-22 | 1,031 | 1,038 | 1,028 | 1,029 | 4,400 | 1,029 |
| 2024-08-21 | 1,031 | 1,038 | 1,029 | 1,038 | 2,700 | 1,038 |
| 2024-08-20 | 1,032 | 1,032 | 1,029 | 1,031 | 2,400 | 1,031 |
| 2024-08-19 | 1,036 | 1,048 | 1,030 | 1,030 | 8,500 | 1,030 |
| 2024-08-16 | 1,033 | 1,039 | 1,032 | 1,036 | 2,500 | 1,036 |
| 2024-08-15 | 1,032 | 1,040 | 1,032 | 1,039 | 700 | 1,039 |
| 2024-08-14 | 1,026 | 1,034 | 1,026 | 1,033 | 500 | 1,033 |
| 2024-08-13 | 1,014 | 1,030 | 1,012 | 1,026 | 6,100 | 1,026 |
| 2024-08-09 | 1,017 | 1,027 | 1,017 | 1,027 | 3,000 | 1,027 |
| 2024-08-08 | 1,010 | 1,024 | 1,010 | 1,024 | 2,300 | 1,024 |
| 2024-08-07 | 1,014 | 1,030 | 1,002 | 1,011 | 4,300 | 1,011 |
| 2024-08-06 | 958 | 1,017 | 950 | 1,014 | 9,300 | 1,014 |
| 2024-08-05 | 1,020 | 1,020 | 980 | 980 | 15,400 | 980 |
| 2024-08-02 | 1,041 | 1,041 | 1,030 | 1,031 | 4,400 | 1,031 |
| 2024-08-01 | 1,054 | 1,054 | 1,041 | 1,041 | 2,400 | 1,041 |
| 2024-07-31 | 1,050 | 1,051 | 1,047 | 1,048 | 4,800 | 1,048 |
| 2024-07-30 | 1,055 | 1,057 | 1,048 | 1,051 | 2,700 | 1,051 |
| 2024-07-29 | 1,041 | 1,057 | 1,041 | 1,046 | 4,400 | 1,046 |
| 2024-07-26 | 1,038 | 1,046 | 1,037 | 1,046 | 2,800 | 1,046 |
| 2024-07-25 | 1,063 | 1,077 | 1,027 | 1,037 | 26,300 | 1,037 |
| 2024-07-24 | 1,077 | 1,081 | 1,073 | 1,079 | 1,700 | 1,079 |
| 2024-07-23 | 1,080 | 1,080 | 1,076 | 1,078 | 2,300 | 1,078 |
| 2024-07-22 | 1,074 | 1,077 | 1,074 | 1,076 | 1,400 | 1,076 |
| 2024-07-19 | 1,074 | 1,077 | 1,074 | 1,077 | 400 | 1,077 |
| 2024-07-18 | 1,078 | 1,078 | 1,070 | 1,074 | 3,700 | 1,074 |
| 2024-07-17 | 1,068 | 1,080 | 1,068 | 1,078 | 5,300 | 1,078 |
| 2024-07-16 | 1,065 | 1,072 | 1,065 | 1,068 | 8,200 | 1,068 |
| 2024-07-12 | 1,061 | 1,069 | 1,061 | 1,069 | 3,300 | 1,069 |
| 2024-07-11 | 1,065 | 1,070 | 1,057 | 1,063 | 14,400 | 1,063 |
| 2024-07-10 | 1,064 | 1,071 | 1,059 | 1,061 | 5,100 | 1,061 |
| 2024-07-09 | 1,064 | 1,066 | 1,064 | 1,066 | 1,000 | 1,066 |
| 2024-07-08 | 1,060 | 1,067 | 1,058 | 1,059 | 2,800 | 1,059 |
| 2024-07-05 | 1,060 | 1,066 | 1,058 | 1,060 | 4,000 | 1,060 |
| 2024-07-04 | 1,063 | 1,066 | 1,061 | 1,062 | 1,100 | 1,062 |
| 2024-07-03 | 1,066 | 1,066 | 1,062 | 1,063 | 1,200 | 1,063 |
| 2024-07-02 | 1,061 | 1,061 | 1,058 | 1,060 | 1,800 | 1,060 |
| 2024-07-01 | 1,063 | 1,065 | 1,060 | 1,061 | 2,300 | 1,061 |
| 2024-06-28 | 1,054 | 1,057 | 1,054 | 1,056 | 1,200 | 1,056 |
| 2024-06-27 | 1,052 | 1,059 | 1,051 | 1,056 | 1,700 | 1,056 |
| 2024-06-26 | 1,051 | 1,055 | 1,051 | 1,052 | 2,500 | 1,052 |
| 2024-06-25 | 1,052 | 1,052 | 1,051 | 1,051 | 700 | 1,051 |
| 2024-06-24 | 1,047 | 1,052 | 1,045 | 1,052 | 2,200 | 1,052 |
| 2024-06-21 | 1,047 | 1,055 | 1,044 | 1,045 | 2,600 | 1,045 |
| 2024-06-20 | 1,049 | 1,062 | 1,047 | 1,047 | 1,400 | 1,047 |
| 2024-06-19 | 1,048 | 1,062 | 1,045 | 1,049 | 1,300 | 1,049 |
| 2024-06-18 | 1,047 | 1,049 | 1,047 | 1,049 | 1,800 | 1,049 |
| 2024-06-17 | 1,050 | 1,050 | 1,044 | 1,047 | 800 | 1,047 |
| 2024-06-14 | 1,042 | 1,057 | 1,042 | 1,057 | 900 | 1,057 |
| 2024-06-13 | 1,053 | 1,059 | 1,042 | 1,042 | 11,900 | 1,042 |
| 2024-06-12 | 1,056 | 1,063 | 1,052 | 1,062 | 3,900 | 1,062 |
| 2024-06-11 | 1,053 | 1,063 | 1,053 | 1,058 | 2,300 | 1,058 |
| 2024-06-10 | 1,055 | 1,060 | 1,048 | 1,053 | 2,500 | 1,053 |
| 2024-06-07 | 1,051 | 1,052 | 1,051 | 1,052 | 700 | 1,052 |
| 2024-06-06 | 1,058 | 1,058 | 1,051 | 1,051 | 3,400 | 1,051 |
| 2024-06-05 | 1,055 | 1,073 | 1,055 | 1,058 | 5,700 | 1,058 |
| 2024-06-04 | 1,057 | 1,060 | 1,054 | 1,055 | 2,200 | 1,055 |
| 2024-06-03 | 1,054 | 1,069 | 1,050 | 1,057 | 3,400 | 1,057 |
| 2024-05-31 | 1,045 | 1,052 | 1,045 | 1,052 | 1,800 | 1,052 |
| 2024-05-30 | 1,050 | 1,050 | 1,043 | 1,045 | 2,100 | 1,045 |
| 2024-05-29 | 1,045 | 1,050 | 1,042 | 1,050 | 1,900 | 1,050 |
| 2024-05-28 | 1,042 | 1,049 | 1,042 | 1,043 | 1,100 | 1,043 |
| 2024-05-27 | 1,051 | 1,052 | 1,040 | 1,041 | 3,300 | 1,041 |
| 2024-05-24 | 1,044 | 1,049 | 1,040 | 1,049 | 1,200 | 1,049 |
| 2024-05-23 | 1,044 | 1,045 | 1,044 | 1,044 | 800 | 1,044 |
| 2024-05-22 | 1,047 | 1,047 | 1,044 | 1,044 | 800 | 1,044 |
| 2024-05-21 | 1,048 | 1,048 | 1,041 | 1,047 | 1,800 | 1,047 |
| 2024-05-20 | 1,040 | 1,049 | 1,040 | 1,049 | 400 | 1,049 |
| 2024-05-17 | 1,029 | 1,040 | 1,029 | 1,040 | 400 | 1,040 |
| 2024-05-16 | 1,029 | 1,032 | 1,028 | 1,029 | 2,000 | 1,029 |
| 2024-05-15 | 1,039 | 1,039 | 1,029 | 1,029 | 5,400 | 1,029 |
| 2024-05-14 | 1,038 | 1,039 | 1,036 | 1,039 | 1,700 | 1,039 |
| 2024-05-13 | 1,042 | 1,043 | 1,035 | 1,035 | 6,400 | 1,035 |
| 2024-05-10 | 1,035 | 1,051 | 1,033 | 1,042 | 3,300 | 1,042 |
| 2024-05-09 | 1,037 | 1,043 | 1,036 | 1,039 | 3,300 | 1,039 |
| 2024-05-08 | 1,035 | 1,040 | 1,033 | 1,040 | 1,700 | 1,040 |
| 2024-05-07 | 1,043 | 1,044 | 1,035 | 1,035 | 11,800 | 1,035 |
| 2024-05-02 | 1,062 | 1,062 | 1,040 | 1,047 | 3,300 | 1,047 |
| 2024-05-01 | 1,063 | 1,064 | 1,052 | 1,062 | 1,500 | 1,062 |
| 2024-04-30 | 1,058 | 1,067 | 1,058 | 1,059 | 1,000 | 1,059 |
| 2024-04-26 | 1,063 | 1,063 | 1,055 | 1,058 | 1,200 | 1,058 |
| 2024-04-25 | 1,067 | 1,069 | 1,062 | 1,063 | 2,100 | 1,063 |
| 2024-04-24 | 1,064 | 1,070 | 1,056 | 1,061 | 3,700 | 1,061 |
| 2024-04-23 | 1,039 | 1,058 | 1,039 | 1,052 | 3,000 | 1,052 |
| 2024-04-22 | 1,039 | 1,045 | 1,036 | 1,037 | 2,000 | 1,037 |
| 2024-04-19 | 1,050 | 1,050 | 1,035 | 1,039 | 3,200 | 1,039 |
| 2024-04-18 | 1,047 | 1,057 | 1,047 | 1,050 | 700 | 1,050 |
| 2024-04-17 | 1,052 | 1,063 | 1,046 | 1,046 | 2,800 | 1,046 |
| 2024-04-16 | 1,059 | 1,065 | 1,051 | 1,052 | 2,800 | 1,052 |
| 2024-04-15 | 1,071 | 1,076 | 1,060 | 1,065 | 12,000 | 1,065 |
| 2024-04-12 | 1,073 | 1,073 | 1,051 | 1,073 | 8,000 | 1,073 |
| 2024-04-11 | 1,064 | 1,074 | 1,062 | 1,073 | 2,300 | 1,073 |
| 2024-04-10 | 1,070 | 1,070 | 1,061 | 1,064 | 1,300 | 1,064 |
| 2024-04-09 | 1,067 | 1,089 | 1,057 | 1,070 | 5,700 | 1,070 |
| 2024-04-08 | 1,078 | 1,078 | 1,051 | 1,056 | 8,400 | 1,056 |
| 2024-04-05 | 1,047 | 1,060 | 1,046 | 1,048 | 6,600 | 1,048 |
| 2024-04-04 | 1,046 | 1,050 | 1,046 | 1,048 | 1,800 | 1,048 |
| 2024-04-03 | 1,045 | 1,051 | 1,043 | 1,046 | 2,200 | 1,046 |
| 2024-04-02 | 1,043 | 1,059 | 1,043 | 1,045 | 3,100 | 1,045 |
| 2024-04-01 | 1,044 | 1,052 | 1,042 | 1,042 | 2,100 | 1,042 |
| 2024-03-29 | 1,034 | 1,046 | 1,034 | 1,044 | 1,800 | 1,044 |
| 2024-03-28 | 1,036 | 1,044 | 1,030 | 1,034 | 2,200 | 1,034 |
| 2024-03-27 | 1,030 | 1,041 | 1,030 | 1,037 | 3,300 | 1,037 |
| 2024-03-26 | 1,033 | 1,042 | 1,031 | 1,031 | 3,300 | 1,031 |
| 2024-03-25 | 1,060 | 1,060 | 1,023 | 1,033 | 7,800 | 1,033 |
| 2024-03-22 | 1,042 | 1,057 | 1,036 | 1,057 | 7,800 | 1,057 |
| 2024-03-21 | 1,030 | 1,048 | 1,028 | 1,034 | 6,500 | 1,034 |
| 2024-03-19 | 1,024 | 1,027 | 1,024 | 1,026 | 1,000 | 1,026 |
| 2024-03-18 | 1,022 | 1,027 | 1,022 | 1,024 | 1,100 | 1,024 |
| 2024-03-15 | 1,020 | 1,027 | 1,020 | 1,023 | 1,900 | 1,023 |
| 2024-03-14 | 1,021 | 1,022 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2024-03-13 | 1,025 | 1,027 | 1,021 | 1,021 | 6,700 | 1,021 |
| 2024-03-12 | 1,026 | 1,027 | 1,021 | 1,027 | 4,300 | 1,027 |
| 2024-03-11 | 1,027 | 1,029 | 1,018 | 1,026 | 7,900 | 1,026 |
| 2024-03-08 | 1,054 | 1,054 | 1,020 | 1,027 | 26,000 | 1,027 |
| 2024-03-07 | 1,079 | 1,085 | 1,051 | 1,060 | 9,400 | 1,060 |
| 2024-03-06 | 1,069 | 1,081 | 1,062 | 1,076 | 6,500 | 1,076 |
| 2024-03-05 | 1,084 | 1,089 | 1,070 | 1,074 | 12,700 | 1,074 |
| 2024-03-04 | 1,090 | 1,090 | 1,082 | 1,088 | 4,900 | 1,088 |
| 2024-03-01 | 1,108 | 1,111 | 1,083 | 1,091 | 14,200 | 1,091 |
| 2024-02-29 | 1,123 | 1,123 | 1,110 | 1,115 | 8,600 | 1,115 |
| 2024-02-28 | 1,123 | 1,135 | 1,115 | 1,117 | 16,200 | 1,117 |
| 2024-02-27 | 1,150 | 1,158 | 1,138 | 1,158 | 13,300 | 1,158 |
| 2024-02-26 | 1,141 | 1,146 | 1,133 | 1,146 | 6,500 | 1,146 |
| 2024-02-22 | 1,130 | 1,135 | 1,125 | 1,134 | 3,500 | 1,134 |
| 2024-02-21 | 1,145 | 1,145 | 1,131 | 1,131 | 4,500 | 1,131 |
| 2024-02-20 | 1,149 | 1,153 | 1,145 | 1,150 | 1,700 | 1,150 |
| 2024-02-19 | 1,145 | 1,149 | 1,144 | 1,149 | 2,800 | 1,149 |
| 2024-02-16 | 1,158 | 1,158 | 1,145 | 1,146 | 3,100 | 1,146 |
| 2024-02-15 | 1,165 | 1,165 | 1,150 | 1,159 | 5,600 | 1,159 |
| 2024-02-14 | 1,157 | 1,166 | 1,156 | 1,165 | 3,600 | 1,165 |
| 2024-02-13 | 1,170 | 1,170 | 1,158 | 1,167 | 8,900 | 1,167 |
| 2024-02-09 | 1,153 | 1,180 | 1,153 | 1,176 | 6,100 | 1,176 |
| 2024-02-08 | 1,153 | 1,160 | 1,153 | 1,153 | 4,400 | 1,153 |
| 2024-02-07 | 1,154 | 1,157 | 1,153 | 1,153 | 4,500 | 1,153 |
| 2024-02-06 | 1,158 | 1,158 | 1,154 | 1,155 | 1,100 | 1,155 |
| 2024-02-05 | 1,141 | 1,165 | 1,141 | 1,158 | 6,900 | 1,158 |
| 2024-02-02 | 1,146 | 1,164 | 1,141 | 1,141 | 4,000 | 1,141 |
| 2024-02-01 | 1,140 | 1,148 | 1,131 | 1,146 | 3,800 | 1,146 |
| 2024-01-31 | 1,130 | 1,137 | 1,130 | 1,131 | 2,700 | 1,131 |
| 2024-01-30 | 1,125 | 1,139 | 1,125 | 1,130 | 1,800 | 1,130 |
| 2024-01-29 | 1,150 | 1,150 | 1,120 | 1,124 | 5,400 | 1,124 |
| 2024-01-26 | 1,126 | 1,126 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2024-01-25 | 1,118 | 1,123 | 1,116 | 1,120 | 1,700 | 1,120 |
| 2024-01-24 | 1,117 | 1,117 | 1,110 | 1,116 | 3,600 | 1,116 |
| 2024-01-23 | 1,114 | 1,118 | 1,110 | 1,117 | 1,800 | 1,117 |
| 2024-01-22 | 1,116 | 1,122 | 1,104 | 1,114 | 6,300 | 1,114 |
| 2024-01-19 | 1,113 | 1,117 | 1,113 | 1,114 | 1,100 | 1,114 |
| 2024-01-18 | 1,100 | 1,118 | 1,100 | 1,112 | 2,700 | 1,112 |
| 2024-01-17 | 1,136 | 1,159 | 1,080 | 1,099 | 10,200 | 1,099 |
| 2024-01-16 | 1,155 | 1,163 | 1,132 | 1,134 | 3,100 | 1,134 |
| 2024-01-15 | 1,146 | 1,185 | 1,143 | 1,160 | 4,700 | 1,160 |
| 2024-01-12 | 1,143 | 1,167 | 1,140 | 1,151 | 7,100 | 1,151 |
| 2024-01-11 | 1,141 | 1,147 | 1,134 | 1,143 | 1,200 | 1,143 |
| 2024-01-10 | 1,128 | 1,137 | 1,127 | 1,130 | 1,400 | 1,130 |
| 2024-01-09 | 1,150 | 1,150 | 1,114 | 1,140 | 5,600 | 1,140 |
| 2024-01-05 | 1,153 | 1,161 | 1,144 | 1,144 | 5,700 | 1,144 |
| 2024-01-04 | 1,141 | 1,160 | 1,132 | 1,153 | 3,100 | 1,153 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
