9846 (株)天満屋ストア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 962 | 964 | 958 | 959 | 9,800 | 959 |
| 2025-12-04 | 961 | 961 | 959 | 961 | 2,100 | 961 |
| 2025-12-03 | 960 | 961 | 958 | 961 | 3,400 | 961 |
| 2025-12-02 | 960 | 961 | 958 | 959 | 6,100 | 959 |
| 2025-12-01 | 958 | 959 | 957 | 959 | 900 | 959 |
| 2025-11-28 | 956 | 958 | 954 | 957 | 2,800 | 957 |
| 2025-11-27 | 958 | 959 | 956 | 956 | 2,500 | 956 |
| 2025-11-26 | 955 | 957 | 954 | 957 | 2,100 | 957 |
| 2025-11-25 | 956 | 956 | 954 | 955 | 1,900 | 955 |
| 2025-11-21 | 951 | 956 | 951 | 956 | 1,300 | 956 |
| 2025-11-20 | 951 | 958 | 951 | 954 | 4,700 | 954 |
| 2025-11-19 | 961 | 961 | 949 | 951 | 17,300 | 951 |
| 2025-11-18 | 964 | 964 | 957 | 958 | 2,100 | 958 |
| 2025-11-17 | 960 | 960 | 957 | 958 | 3,700 | 958 |
| 2025-11-14 | 959 | 961 | 958 | 958 | 1,500 | 958 |
| 2025-11-13 | 966 | 966 | 956 | 959 | 6,900 | 959 |
| 2025-11-12 | 963 | 965 | 962 | 965 | 4,300 | 965 |
| 2025-11-11 | 962 | 963 | 961 | 961 | 2,800 | 961 |
| 2025-11-10 | 963 | 963 | 958 | 961 | 4,000 | 961 |
| 2025-11-07 | 957 | 958 | 954 | 956 | 1,800 | 956 |
| 2025-11-06 | 953 | 956 | 952 | 956 | 1,900 | 956 |
| 2025-11-05 | 956 | 957 | 951 | 951 | 14,400 | 951 |
| 2025-11-04 | 959 | 959 | 956 | 956 | 5,200 | 956 |
| 2025-10-31 | 958 | 960 | 957 | 959 | 1,700 | 959 |
| 2025-10-30 | 961 | 964 | 958 | 959 | 8,100 | 959 |
| 2025-10-29 | 963 | 966 | 960 | 961 | 5,700 | 961 |
| 2025-10-28 | 962 | 963 | 961 | 961 | 1,300 | 961 |
| 2025-10-27 | 962 | 963 | 962 | 962 | 2,000 | 962 |
| 2025-10-24 | 960 | 963 | 960 | 961 | 1,100 | 961 |
| 2025-10-23 | 959 | 963 | 958 | 960 | 3,400 | 960 |
| 2025-10-22 | 962 | 962 | 958 | 959 | 3,900 | 959 |
| 2025-10-21 | 961 | 965 | 960 | 965 | 3,100 | 965 |
| 2025-10-20 | 960 | 964 | 960 | 962 | 3,100 | 962 |
| 2025-10-17 | 959 | 962 | 959 | 960 | 1,700 | 960 |
| 2025-10-16 | 960 | 965 | 960 | 962 | 1,300 | 962 |
| 2025-10-15 | 965 | 965 | 957 | 959 | 6,800 | 959 |
| 2025-10-14 | 963 | 963 | 954 | 959 | 16,800 | 959 |
| 2025-10-10 | 968 | 968 | 960 | 964 | 8,600 | 964 |
| 2025-10-09 | 967 | 968 | 965 | 965 | 1,800 | 965 |
| 2025-10-08 | 966 | 968 | 964 | 965 | 4,400 | 965 |
| 2025-10-07 | 968 | 969 | 966 | 966 | 1,700 | 966 |
| 2025-10-06 | 966 | 967 | 965 | 966 | 4,700 | 966 |
| 2025-10-03 | 968 | 968 | 961 | 964 | 4,200 | 964 |
| 2025-10-02 | 968 | 968 | 961 | 966 | 1,800 | 966 |
| 2025-10-01 | 968 | 969 | 961 | 961 | 10,600 | 961 |
| 2025-09-30 | 965 | 967 | 964 | 964 | 2,100 | 964 |
| 2025-09-29 | 966 | 967 | 963 | 965 | 3,600 | 965 |
| 2025-09-26 | 962 | 965 | 962 | 965 | 4,700 | 965 |
| 2025-09-25 | 964 | 965 | 962 | 965 | 2,300 | 965 |
| 2025-09-24 | 961 | 964 | 960 | 964 | 3,300 | 964 |
| 2025-09-22 | 962 | 963 | 960 | 961 | 3,800 | 961 |
| 2025-09-19 | 964 | 965 | 960 | 961 | 5,800 | 961 |
| 2025-09-18 | 964 | 965 | 963 | 963 | 1,400 | 963 |
| 2025-09-17 | 965 | 965 | 962 | 964 | 2,000 | 964 |
| 2025-09-16 | 960 | 965 | 959 | 965 | 7,700 | 965 |
| 2025-09-12 | 964 | 964 | 958 | 962 | 8,200 | 962 |
| 2025-09-11 | 960 | 964 | 960 | 964 | 3,500 | 964 |
| 2025-09-10 | 963 | 963 | 957 | 958 | 4,900 | 958 |
| 2025-09-09 | 960 | 961 | 958 | 961 | 3,800 | 961 |
| 2025-09-08 | 958 | 961 | 958 | 959 | 7,000 | 959 |
| 2025-09-05 | 958 | 959 | 955 | 958 | 5,900 | 958 |
| 2025-09-04 | 953 | 958 | 953 | 955 | 3,100 | 955 |
| 2025-09-03 | 953 | 958 | 953 | 953 | 7,500 | 953 |
| 2025-09-02 | 955 | 956 | 952 | 956 | 4,400 | 956 |
| 2025-09-01 | 952 | 956 | 950 | 952 | 12,900 | 952 |
| 2025-08-29 | 954 | 958 | 952 | 952 | 7,300 | 952 |
| 2025-08-28 | 953 | 958 | 951 | 954 | 19,400 | 954 |
| 2025-08-27 | 967 | 971 | 964 | 968 | 21,700 | 968 |
| 2025-08-26 | 978 | 979 | 965 | 967 | 13,800 | 967 |
| 2025-08-25 | 981 | 981 | 975 | 978 | 6,800 | 978 |
| 2025-08-22 | 975 | 980 | 975 | 977 | 3,800 | 977 |
| 2025-08-21 | 977 | 978 | 974 | 975 | 3,200 | 975 |
| 2025-08-20 | 976 | 977 | 975 | 977 | 4,000 | 977 |
| 2025-08-19 | 972 | 975 | 972 | 975 | 3,300 | 975 |
| 2025-08-18 | 975 | 976 | 970 | 972 | 4,100 | 972 |
| 2025-08-15 | 972 | 972 | 968 | 970 | 1,800 | 970 |
| 2025-08-14 | 969 | 985 | 963 | 969 | 10,300 | 969 |
| 2025-08-13 | 970 | 972 | 968 | 969 | 8,400 | 969 |
| 2025-08-12 | 969 | 970 | 965 | 970 | 9,100 | 970 |
| 2025-08-08 | 968 | 969 | 964 | 968 | 2,900 | 968 |
| 2025-08-07 | 970 | 970 | 966 | 967 | 3,700 | 967 |
| 2025-08-06 | 969 | 969 | 965 | 967 | 3,100 | 967 |
| 2025-08-05 | 966 | 967 | 964 | 967 | 6,800 | 967 |
| 2025-08-04 | 963 | 968 | 962 | 966 | 6,600 | 966 |
| 2025-08-01 | 960 | 964 | 960 | 962 | 1,900 | 962 |
| 2025-07-31 | 964 | 965 | 958 | 959 | 2,700 | 959 |
| 2025-07-30 | 960 | 963 | 958 | 960 | 2,800 | 960 |
| 2025-07-29 | 961 | 962 | 955 | 956 | 5,100 | 956 |
| 2025-07-28 | 960 | 962 | 959 | 961 | 2,900 | 961 |
| 2025-07-25 | 965 | 965 | 959 | 960 | 5,600 | 960 |
| 2025-07-24 | 958 | 961 | 956 | 961 | 7,800 | 961 |
| 2025-07-23 | 963 | 963 | 958 | 958 | 3,800 | 958 |
| 2025-07-22 | 965 | 965 | 956 | 960 | 900 | 960 |
| 2025-07-18 | 952 | 962 | 952 | 960 | 7,600 | 960 |
| 2025-07-17 | 961 | 961 | 950 | 950 | 6,000 | 950 |
| 2025-07-16 | 958 | 961 | 954 | 954 | 2,400 | 954 |
| 2025-07-15 | 960 | 960 | 957 | 957 | 5,700 | 957 |
| 2025-07-14 | 960 | 963 | 957 | 957 | 14,400 | 957 |
| 2025-07-11 | 968 | 969 | 954 | 968 | 5,500 | 968 |
| 2025-07-10 | 965 | 966 | 962 | 966 | 9,100 | 966 |
| 2025-07-09 | 961 | 962 | 960 | 962 | 1,500 | 962 |
| 2025-07-08 | 960 | 961 | 959 | 961 | 2,100 | 961 |
| 2025-07-07 | 962 | 962 | 959 | 959 | 6,300 | 959 |
| 2025-07-04 | 959 | 959 | 950 | 957 | 4,800 | 957 |
| 2025-07-03 | 957 | 959 | 954 | 959 | 1,900 | 959 |
| 2025-07-02 | 957 | 958 | 950 | 953 | 2,900 | 953 |
| 2025-07-01 | 956 | 957 | 954 | 957 | 3,300 | 957 |
| 2025-06-30 | 953 | 955 | 953 | 953 | 2,000 | 953 |
| 2025-06-27 | 948 | 951 | 943 | 951 | 3,700 | 951 |
| 2025-06-26 | 950 | 950 | 948 | 948 | 1,400 | 948 |
| 2025-06-25 | 952 | 952 | 942 | 948 | 3,700 | 948 |
| 2025-06-24 | 950 | 950 | 948 | 950 | 900 | 950 |
| 2025-06-23 | 945 | 949 | 943 | 948 | 4,400 | 948 |
| 2025-06-20 | 945 | 945 | 940 | 942 | 10,800 | 942 |
| 2025-06-19 | 952 | 953 | 942 | 945 | 33,700 | 945 |
| 2025-06-18 | 955 | 960 | 953 | 954 | 2,600 | 954 |
| 2025-06-17 | 955 | 955 | 953 | 955 | 2,300 | 955 |
| 2025-06-16 | 954 | 958 | 952 | 955 | 1,300 | 955 |
| 2025-06-13 | 960 | 960 | 952 | 954 | 18,700 | 954 |
| 2025-06-12 | 959 | 960 | 958 | 960 | 4,600 | 960 |
| 2025-06-11 | 957 | 960 | 957 | 960 | 2,300 | 960 |
| 2025-06-10 | 955 | 957 | 955 | 957 | 800 | 957 |
| 2025-06-09 | 957 | 957 | 955 | 955 | 1,700 | 955 |
| 2025-06-06 | 954 | 958 | 952 | 953 | 3,200 | 953 |
| 2025-06-05 | 958 | 958 | 953 | 954 | 6,700 | 954 |
| 2025-06-04 | 957 | 957 | 954 | 956 | 5,200 | 956 |
| 2025-06-03 | 952 | 956 | 952 | 954 | 900 | 954 |
| 2025-06-02 | 953 | 954 | 952 | 952 | 2,300 | 952 |
| 2025-05-30 | 956 | 960 | 950 | 953 | 8,900 | 953 |
| 2025-05-29 | 957 | 957 | 955 | 956 | 2,900 | 956 |
| 2025-05-28 | 954 | 957 | 954 | 957 | 2,000 | 957 |
| 2025-05-27 | 955 | 957 | 955 | 957 | 900 | 957 |
| 2025-05-26 | 958 | 958 | 956 | 957 | 1,600 | 957 |
| 2025-05-23 | 952 | 957 | 952 | 956 | 1,000 | 956 |
| 2025-05-22 | 954 | 958 | 952 | 952 | 2,700 | 952 |
| 2025-05-21 | 955 | 955 | 953 | 954 | 300 | 954 |
| 2025-05-20 | 952 | 959 | 952 | 955 | 2,800 | 955 |
| 2025-05-19 | 953 | 955 | 952 | 952 | 3,300 | 952 |
| 2025-05-16 | 954 | 956 | 953 | 953 | 4,600 | 953 |
| 2025-05-15 | 957 | 959 | 955 | 956 | 5,600 | 956 |
| 2025-05-14 | 956 | 958 | 956 | 957 | 1,800 | 957 |
| 2025-05-13 | 959 | 960 | 957 | 958 | 8,600 | 958 |
| 2025-05-12 | 959 | 962 | 959 | 960 | 8,900 | 960 |
| 2025-05-09 | 960 | 962 | 959 | 959 | 2,600 | 959 |
| 2025-05-08 | 957 | 960 | 957 | 958 | 700 | 958 |
| 2025-05-07 | 958 | 960 | 956 | 957 | 4,600 | 957 |
| 2025-05-02 | 958 | 960 | 957 | 960 | 3,700 | 960 |
| 2025-05-01 | 960 | 960 | 958 | 958 | 1,600 | 958 |
| 2025-04-30 | 960 | 963 | 959 | 959 | 2,600 | 959 |
| 2025-04-28 | 959 | 963 | 959 | 960 | 2,000 | 960 |
| 2025-04-25 | 966 | 966 | 960 | 961 | 4,300 | 961 |
| 2025-04-24 | 960 | 962 | 960 | 962 | 1,300 | 962 |
| 2025-04-23 | 964 | 964 | 959 | 960 | 2,700 | 960 |
| 2025-04-22 | 955 | 965 | 955 | 965 | 1,300 | 965 |
| 2025-04-21 | 957 | 964 | 956 | 959 | 2,800 | 959 |
| 2025-04-18 | 956 | 957 | 955 | 956 | 2,300 | 956 |
| 2025-04-17 | 959 | 959 | 956 | 959 | 1,500 | 959 |
| 2025-04-16 | 963 | 963 | 955 | 955 | 2,400 | 955 |
| 2025-04-15 | 969 | 969 | 958 | 963 | 1,100 | 963 |
| 2025-04-14 | 954 | 971 | 950 | 970 | 14,600 | 970 |
| 2025-04-11 | 945 | 953 | 939 | 953 | 3,700 | 953 |
| 2025-04-10 | 947 | 947 | 939 | 945 | 3,700 | 945 |
| 2025-04-09 | 936 | 939 | 932 | 932 | 3,900 | 932 |
| 2025-04-08 | 929 | 947 | 929 | 937 | 7,400 | 937 |
| 2025-04-07 | 940 | 947 | 925 | 932 | 11,100 | 932 |
| 2025-04-04 | 956 | 958 | 950 | 952 | 10,800 | 952 |
| 2025-04-03 | 960 | 961 | 957 | 958 | 3,600 | 958 |
| 2025-04-02 | 963 | 963 | 959 | 961 | 3,400 | 961 |
| 2025-04-01 | 963 | 964 | 961 | 962 | 1,500 | 962 |
| 2025-03-31 | 963 | 963 | 958 | 963 | 8,800 | 963 |
| 2025-03-28 | 962 | 965 | 962 | 962 | 5,800 | 962 |
| 2025-03-27 | 964 | 964 | 962 | 962 | 5,400 | 962 |
| 2025-03-26 | 962 | 964 | 962 | 962 | 3,000 | 962 |
| 2025-03-25 | 966 | 966 | 962 | 962 | 7,200 | 962 |
| 2025-03-24 | 964 | 964 | 962 | 963 | 2,200 | 963 |
| 2025-03-21 | 960 | 962 | 959 | 961 | 4,300 | 961 |
| 2025-03-19 | 961 | 964 | 961 | 961 | 4,000 | 961 |
| 2025-03-18 | 959 | 965 | 958 | 961 | 4,100 | 961 |
| 2025-03-17 | 960 | 961 | 959 | 959 | 4,900 | 959 |
| 2025-03-14 | 960 | 960 | 958 | 959 | 2,400 | 959 |
| 2025-03-13 | 957 | 962 | 957 | 960 | 9,200 | 960 |
| 2025-03-12 | 959 | 963 | 959 | 962 | 3,700 | 962 |
| 2025-03-11 | 960 | 961 | 957 | 959 | 2,400 | 959 |
| 2025-03-10 | 961 | 962 | 960 | 961 | 3,400 | 961 |
| 2025-03-07 | 960 | 962 | 957 | 962 | 8,700 | 962 |
| 2025-03-06 | 960 | 964 | 960 | 961 | 11,600 | 961 |
| 2025-03-05 | 961 | 965 | 961 | 963 | 5,500 | 963 |
| 2025-03-04 | 969 | 969 | 963 | 963 | 4,100 | 963 |
| 2025-03-03 | 964 | 967 | 962 | 962 | 6,600 | 962 |
| 2025-02-28 | 962 | 965 | 960 | 963 | 6,800 | 963 |
| 2025-02-27 | 968 | 978 | 964 | 965 | 27,900 | 965 |
| 2025-02-26 | 1,000 | 1,000 | 989 | 990 | 19,000 | 990 |
| 2025-02-25 | 999 | 999 | 994 | 995 | 7,500 | 995 |
| 2025-02-21 | 998 | 998 | 994 | 994 | 7,800 | 994 |
| 2025-02-20 | 992 | 996 | 992 | 995 | 3,300 | 995 |
| 2025-02-19 | 991 | 994 | 991 | 994 | 2,800 | 994 |
| 2025-02-18 | 997 | 997 | 989 | 992 | 3,100 | 992 |
| 2025-02-17 | 998 | 998 | 990 | 997 | 3,800 | 997 |
| 2025-02-14 | 992 | 994 | 992 | 993 | 1,500 | 993 |
| 2025-02-13 | 989 | 994 | 988 | 991 | 7,500 | 991 |
| 2025-02-12 | 987 | 989 | 987 | 989 | 2,300 | 989 |
| 2025-02-10 | 986 | 987 | 985 | 986 | 3,400 | 986 |
| 2025-02-07 | 983 | 986 | 983 | 986 | 1,700 | 986 |
| 2025-02-06 | 985 | 987 | 983 | 983 | 5,300 | 983 |
| 2025-02-05 | 986 | 989 | 985 | 985 | 4,300 | 985 |
| 2025-02-04 | 986 | 988 | 984 | 984 | 4,600 | 984 |
| 2025-02-03 | 988 | 988 | 985 | 986 | 3,600 | 986 |
| 2025-01-31 | 986 | 987 | 985 | 987 | 5,000 | 987 |
| 2025-01-30 | 988 | 988 | 985 | 986 | 5,700 | 986 |
| 2025-01-29 | 988 | 988 | 985 | 987 | 3,200 | 987 |
| 2025-01-28 | 988 | 988 | 986 | 987 | 4,500 | 987 |
| 2025-01-27 | 994 | 994 | 985 | 988 | 4,000 | 988 |
| 2025-01-24 | 987 | 989 | 986 | 987 | 2,400 | 987 |
| 2025-01-23 | 989 | 989 | 986 | 986 | 2,000 | 986 |
| 2025-01-22 | 986 | 988 | 985 | 986 | 3,700 | 986 |
| 2025-01-21 | 984 | 988 | 984 | 985 | 3,400 | 985 |
| 2025-01-20 | 987 | 988 | 983 | 984 | 2,500 | 984 |
| 2025-01-17 | 985 | 999 | 985 | 987 | 3,200 | 987 |
| 2025-01-16 | 989 | 989 | 987 | 987 | 2,500 | 987 |
| 2025-01-15 | 991 | 991 | 987 | 987 | 4,300 | 987 |
| 2025-01-14 | 991 | 995 | 985 | 991 | 10,600 | 991 |
| 2025-01-10 | 999 | 1,000 | 992 | 996 | 10,700 | 996 |
| 2025-01-09 | 1,000 | 1,002 | 995 | 1,002 | 19,000 | 1,002 |
| 2025-01-08 | 1,015 | 1,026 | 1,010 | 1,026 | 16,800 | 1,026 |
| 2025-01-07 | 1,014 | 1,014 | 1,010 | 1,012 | 2,400 | 1,012 |
| 2025-01-06 | 1,013 | 1,013 | 1,004 | 1,012 | 6,600 | 1,012 |
分割・併合履歴 ： [1990-02-23]1株→1.1株