9846 (株)天満屋ストア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 812 | 830 | 812 | 830 | 700 | 830 |
| 2008-12-29 | 791 | 810 | 791 | 810 | 800 | 810 |
| 2008-12-26 | 786 | 799 | 786 | 799 | 400 | 799 |
| 2008-12-25 | 781 | 781 | 781 | 781 | 1,400 | 781 |
| 2008-12-24 | 741 | 743 | 741 | 743 | 400 | 743 |
| 2008-12-22 | 731 | 742 | 731 | 742 | 1,400 | 742 |
| 2008-12-19 | 770 | 770 | 761 | 761 | 300 | 761 |
| 2008-12-18 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2008-12-17 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2008-12-16 | 788 | 788 | 788 | 788 | 200 | 788 |
| 2008-12-15 | 789 | 789 | 789 | 789 | 10,000 | 789 |
| 2008-12-12 | 805 | 807 | 799 | 807 | 3,700 | 807 |
| 2008-12-11 | 789 | 807 | 789 | 807 | 2,400 | 807 |
| 2008-12-10 | 784 | 787 | 780 | 787 | 3,100 | 787 |
| 2008-12-09 | 787 | 787 | 785 | 785 | 2,400 | 785 |
| 2008-12-08 | 785 | 787 | 784 | 787 | 1,300 | 787 |
| 2008-12-05 | 795 | 795 | 784 | 785 | 3,100 | 785 |
| 2008-12-04 | 795 | 795 | 789 | 790 | 1,300 | 790 |
| 2008-12-03 | 798 | 798 | 790 | 791 | 800 | 791 |
| 2008-12-02 | 780 | 799 | 780 | 799 | 1,000 | 799 |
| 2008-12-01 | 765 | 778 | 765 | 778 | 1,300 | 778 |
| 2008-11-28 | 763 | 765 | 763 | 765 | 300 | 765 |
| 2008-11-27 | 764 | 765 | 764 | 765 | 200 | 765 |
| 2008-11-26 | 760 | 790 | 760 | 790 | 200 | 790 |
| 2008-11-25 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2008-11-21 | 768 | 768 | 754 | 757 | 500 | 757 |
| 2008-11-20 | 775 | 775 | 768 | 768 | 900 | 768 |
| 2008-11-19 | 817 | 817 | 775 | 776 | 1,200 | 776 |
| 2008-11-18 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2008-11-17 | 838 | 838 | 838 | 838 | 300 | 838 |
| 2008-11-14 | 847 | 847 | 846 | 846 | 200 | 846 |
| 2008-11-13 | 850 | 850 | 850 | 850 | 10,800 | 850 |
| 2008-11-12 | 775 | 809 | 775 | 809 | 1,300 | 809 |
| 2008-11-11 | 752 | 775 | 752 | 775 | 1,400 | 775 |
| 2008-11-10 | 747 | 750 | 747 | 750 | 800 | 750 |
| 2008-11-07 | 742 | 745 | 741 | 745 | 1,200 | 745 |
| 2008-11-06 | 738 | 742 | 738 | 742 | 200 | 742 |
| 2008-11-05 | 740 | 742 | 740 | 742 | 3,000 | 742 |
| 2008-11-04 | 725 | 742 | 725 | 742 | 1,200 | 742 |
| 2008-10-31 | 733 | 775 | 717 | 725 | 4,900 | 725 |
| 2008-10-30 | 749 | 749 | 731 | 731 | 800 | 731 |
| 2008-10-29 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2008-10-27 | 756 | 756 | 750 | 750 | 1,400 | 750 |
| 2008-10-24 | 759 | 760 | 755 | 760 | 700 | 760 |
| 2008-10-23 | 760 | 761 | 760 | 761 | 200 | 761 |
| 2008-10-21 | 772 | 787 | 772 | 787 | 1,000 | 787 |
| 2008-10-20 | 766 | 772 | 766 | 772 | 500 | 772 |
| 2008-10-17 | 767 | 770 | 767 | 767 | 500 | 767 |
| 2008-10-16 | 773 | 773 | 765 | 765 | 500 | 765 |
| 2008-10-15 | 766 | 773 | 766 | 773 | 1,600 | 773 |
| 2008-10-14 | 791 | 824 | 791 | 810 | 11,100 | 810 |
| 2008-10-10 | 770 | 784 | 769 | 784 | 2,300 | 784 |
| 2008-10-09 | 778 | 790 | 765 | 780 | 1,000 | 780 |
| 2008-10-08 | 811 | 812 | 808 | 808 | 1,900 | 808 |
| 2008-10-07 | 846 | 846 | 812 | 825 | 2,000 | 825 |
| 2008-10-06 | 867 | 877 | 851 | 852 | 2,700 | 852 |
| 2008-10-03 | 852 | 858 | 850 | 858 | 2,400 | 858 |
| 2008-10-02 | 850 | 850 | 845 | 850 | 1,200 | 850 |
| 2008-10-01 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2008-09-30 | 853 | 853 | 828 | 828 | 200 | 828 |
| 2008-09-29 | 826 | 858 | 826 | 858 | 400 | 858 |
| 2008-09-26 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2008-09-25 | 821 | 838 | 811 | 817 | 2,600 | 817 |
| 2008-09-24 | 840 | 841 | 811 | 811 | 2,800 | 811 |
| 2008-09-22 | 860 | 860 | 841 | 841 | 1,700 | 841 |
| 2008-09-19 | 842 | 845 | 842 | 845 | 1,200 | 845 |
| 2008-09-18 | 861 | 861 | 841 | 841 | 1,000 | 841 |
| 2008-09-17 | 904 | 904 | 887 | 887 | 600 | 887 |
| 2008-09-16 | 904 | 904 | 900 | 904 | 8,600 | 904 |
| 2008-09-12 | 891 | 905 | 891 | 905 | 1,300 | 905 |
| 2008-09-11 | 905 | 905 | 895 | 895 | 3,900 | 895 |
| 2008-09-10 | 907 | 908 | 904 | 904 | 1,000 | 904 |
| 2008-09-09 | 911 | 911 | 910 | 910 | 500 | 910 |
| 2008-09-08 | 912 | 912 | 902 | 902 | 700 | 902 |
| 2008-09-05 | 910 | 915 | 910 | 915 | 2,100 | 915 |
| 2008-09-04 | 890 | 910 | 890 | 910 | 1,300 | 910 |
| 2008-09-03 | 897 | 897 | 895 | 895 | 500 | 895 |
| 2008-09-02 | 890 | 895 | 890 | 891 | 400 | 891 |
| 2008-09-01 | 895 | 898 | 895 | 898 | 500 | 898 |
| 2008-08-29 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-08-27 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2008-08-26 | 878 | 900 | 878 | 900 | 1,000 | 900 |
| 2008-08-25 | 931 | 931 | 929 | 930 | 1,800 | 930 |
| 2008-08-22 | 920 | 933 | 910 | 933 | 1,200 | 933 |
| 2008-08-21 | 910 | 910 | 907 | 907 | 500 | 907 |
| 2008-08-20 | 908 | 908 | 908 | 908 | 600 | 908 |
| 2008-08-19 | 915 | 915 | 897 | 900 | 400 | 900 |
| 2008-08-18 | 893 | 893 | 893 | 893 | 300 | 893 |
| 2008-08-14 | 900 | 933 | 890 | 933 | 1,000 | 933 |
| 2008-08-13 | 950 | 950 | 880 | 899 | 10,800 | 899 |
| 2008-08-12 | 941 | 948 | 940 | 948 | 2,600 | 948 |
| 2008-08-11 | 929 | 940 | 929 | 940 | 2,200 | 940 |
| 2008-08-08 | 928 | 930 | 923 | 930 | 700 | 930 |
| 2008-08-07 | 919 | 925 | 918 | 918 | 300 | 918 |
| 2008-08-06 | 923 | 923 | 918 | 918 | 800 | 918 |
| 2008-08-05 | 925 | 925 | 924 | 924 | 2,200 | 924 |
| 2008-08-04 | 904 | 915 | 904 | 915 | 1,600 | 915 |
| 2008-07-30 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2008-07-29 | 872 | 892 | 872 | 890 | 1,200 | 890 |
| 2008-07-28 | 899 | 899 | 876 | 876 | 800 | 876 |
| 2008-07-25 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2008-07-24 | 902 | 902 | 900 | 900 | 1,200 | 900 |
| 2008-07-23 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-07-22 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2008-07-17 | 893 | 893 | 893 | 893 | 400 | 893 |
| 2008-07-16 | 903 | 903 | 900 | 900 | 700 | 900 |
| 2008-07-15 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-07-14 | 928 | 928 | 920 | 920 | 9,100 | 920 |
| 2008-07-11 | 900 | 904 | 900 | 904 | 6,200 | 904 |
| 2008-07-10 | 899 | 899 | 894 | 899 | 2,500 | 899 |
| 2008-07-09 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2008-07-08 | 900 | 900 | 891 | 891 | 1,300 | 891 |
| 2008-07-07 | 928 | 928 | 892 | 892 | 2,300 | 892 |
| 2008-07-04 | 883 | 888 | 883 | 888 | 2,300 | 888 |
| 2008-07-03 | 884 | 884 | 884 | 884 | 400 | 884 |
| 2008-07-02 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2008-07-01 | 888 | 888 | 885 | 885 | 400 | 885 |
| 2008-06-30 | 891 | 891 | 890 | 890 | 300 | 890 |
| 2008-06-27 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2008-06-26 | 899 | 900 | 899 | 900 | 200 | 900 |
| 2008-06-25 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2008-06-24 | 899 | 900 | 893 | 893 | 300 | 893 |
| 2008-06-23 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2008-06-19 | 919 | 919 | 889 | 889 | 800 | 889 |
| 2008-06-18 | 895 | 897 | 895 | 897 | 200 | 897 |
| 2008-06-17 | 885 | 895 | 885 | 895 | 800 | 895 |
| 2008-06-16 | 884 | 914 | 884 | 914 | 500 | 914 |
| 2008-06-13 | 928 | 928 | 928 | 928 | 10,100 | 928 |
| 2008-06-12 | 901 | 915 | 896 | 915 | 3,000 | 915 |
| 2008-06-11 | 899 | 900 | 895 | 900 | 1,400 | 900 |
| 2008-06-10 | 890 | 893 | 883 | 893 | 1,000 | 893 |
| 2008-06-09 | 883 | 885 | 880 | 880 | 500 | 880 |
| 2008-06-06 | 870 | 883 | 870 | 883 | 1,500 | 883 |
| 2008-06-05 | 880 | 880 | 880 | 880 | 2,400 | 880 |
| 2008-06-04 | 870 | 880 | 870 | 880 | 1,200 | 880 |
| 2008-06-03 | 895 | 895 | 864 | 864 | 1,300 | 864 |
| 2008-06-02 | 854 | 865 | 854 | 865 | 400 | 865 |
| 2008-05-29 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-05-28 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2008-05-27 | 843 | 854 | 843 | 854 | 700 | 854 |
| 2008-05-26 | 890 | 890 | 857 | 857 | 2,000 | 857 |
| 2008-05-23 | 855 | 855 | 850 | 850 | 800 | 850 |
| 2008-05-22 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-05-21 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-05-20 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2008-05-16 | 839 | 850 | 839 | 850 | 400 | 850 |
| 2008-05-15 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2008-05-14 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2008-05-13 | 869 | 869 | 866 | 867 | 9,400 | 867 |
| 2008-05-12 | 831 | 849 | 830 | 849 | 3,300 | 849 |
| 2008-05-09 | 834 | 835 | 831 | 831 | 1,800 | 831 |
| 2008-05-08 | 834 | 840 | 834 | 834 | 1,800 | 834 |
| 2008-05-07 | 839 | 839 | 834 | 834 | 3,400 | 834 |
| 2008-05-02 | 836 | 837 | 836 | 837 | 2,600 | 837 |
| 2008-05-01 | 839 | 840 | 836 | 836 | 1,000 | 836 |
| 2008-04-28 | 836 | 840 | 828 | 840 | 600 | 840 |
| 2008-04-25 | 827 | 840 | 825 | 840 | 3,700 | 840 |
| 2008-04-24 | 825 | 825 | 821 | 825 | 1,400 | 825 |
| 2008-04-23 | 830 | 830 | 822 | 825 | 8,800 | 825 |
| 2008-04-22 | 829 | 848 | 829 | 830 | 4,700 | 830 |
| 2008-04-21 | 835 | 835 | 822 | 829 | 4,700 | 829 |
| 2008-04-18 | 870 | 870 | 840 | 841 | 20,000 | 841 |
| 2008-04-17 | 837 | 840 | 836 | 840 | 4,700 | 840 |
| 2008-04-16 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2008-04-15 | 841 | 841 | 841 | 841 | 400 | 841 |
| 2008-04-14 | 850 | 851 | 848 | 848 | 9,900 | 848 |
| 2008-04-11 | 851 | 855 | 850 | 851 | 3,900 | 851 |
| 2008-04-10 | 852 | 852 | 850 | 851 | 2,200 | 851 |
| 2008-04-09 | 853 | 853 | 851 | 851 | 700 | 851 |
| 2008-04-08 | 855 | 855 | 853 | 853 | 1,900 | 853 |
| 2008-04-07 | 870 | 870 | 857 | 861 | 3,200 | 861 |
| 2008-04-04 | 855 | 860 | 852 | 860 | 2,300 | 860 |
| 2008-04-03 | 855 | 856 | 855 | 855 | 2,000 | 855 |
| 2008-04-02 | 859 | 860 | 855 | 855 | 1,400 | 855 |
| 2008-04-01 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2008-03-31 | 860 | 860 | 858 | 860 | 600 | 860 |
| 2008-03-28 | 854 | 860 | 854 | 860 | 700 | 860 |
| 2008-03-27 | 859 | 859 | 859 | 859 | 400 | 859 |
| 2008-03-26 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2008-03-25 | 860 | 860 | 840 | 840 | 1,300 | 840 |
| 2008-03-24 | 870 | 870 | 860 | 860 | 500 | 860 |
| 2008-03-21 | 840 | 840 | 835 | 835 | 1,000 | 835 |
| 2008-03-19 | 841 | 846 | 837 | 837 | 2,700 | 837 |
| 2008-03-18 | 856 | 856 | 835 | 840 | 1,300 | 840 |
| 2008-03-17 | 866 | 870 | 855 | 855 | 500 | 855 |
| 2008-03-14 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2008-03-13 | 902 | 902 | 895 | 895 | 9,100 | 895 |
| 2008-03-12 | 867 | 892 | 867 | 892 | 2,400 | 892 |
| 2008-03-11 | 894 | 894 | 860 | 880 | 6,200 | 880 |
| 2008-03-10 | 900 | 901 | 895 | 895 | 4,600 | 895 |
| 2008-03-07 | 900 | 900 | 887 | 887 | 300 | 887 |
| 2008-03-06 | 888 | 889 | 888 | 889 | 1,400 | 889 |
| 2008-03-05 | 880 | 920 | 880 | 918 | 2,600 | 918 |
| 2008-03-03 | 873 | 888 | 870 | 872 | 700 | 872 |
| 2008-02-29 | 893 | 893 | 848 | 882 | 2,600 | 882 |
| 2008-02-28 | 882 | 883 | 882 | 883 | 300 | 883 |
| 2008-02-27 | 870 | 900 | 869 | 871 | 1,600 | 871 |
| 2008-02-26 | 920 | 920 | 841 | 854 | 7,700 | 854 |
| 2008-02-25 | 931 | 931 | 926 | 929 | 2,700 | 929 |
| 2008-02-22 | 927 | 931 | 927 | 931 | 700 | 931 |
| 2008-02-21 | 930 | 931 | 925 | 931 | 1,800 | 931 |
| 2008-02-20 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-02-19 | 936 | 936 | 936 | 936 | 900 | 936 |
| 2008-02-18 | 938 | 938 | 936 | 936 | 300 | 936 |
| 2008-02-15 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2008-02-14 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2008-02-13 | 925 | 943 | 925 | 942 | 9,100 | 942 |
| 2008-02-12 | 932 | 945 | 932 | 945 | 3,700 | 945 |
| 2008-02-08 | 932 | 934 | 932 | 934 | 2,500 | 934 |
| 2008-02-07 | 931 | 932 | 931 | 932 | 400 | 932 |
| 2008-02-06 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2008-02-05 | 954 | 954 | 954 | 954 | 2,600 | 954 |
| 2008-02-04 | 950 | 954 | 938 | 954 | 2,100 | 954 |
| 2008-02-01 | 927 | 935 | 927 | 935 | 1,200 | 935 |
| 2008-01-31 | 920 | 921 | 920 | 921 | 600 | 921 |
| 2008-01-30 | 913 | 920 | 913 | 920 | 200 | 920 |
| 2008-01-29 | 934 | 934 | 911 | 911 | 400 | 911 |
| 2008-01-28 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2008-01-25 | 939 | 939 | 934 | 934 | 1,400 | 934 |
| 2008-01-24 | 905 | 913 | 905 | 913 | 300 | 913 |
| 2008-01-23 | 892 | 900 | 888 | 900 | 1,100 | 900 |
| 2008-01-21 | 896 | 900 | 896 | 900 | 1,200 | 900 |
| 2008-01-18 | 898 | 900 | 895 | 896 | 1,600 | 896 |
| 2008-01-17 | 900 | 902 | 900 | 900 | 1,100 | 900 |
| 2008-01-16 | 925 | 925 | 900 | 901 | 900 | 901 |
| 2008-01-15 | 969 | 969 | 935 | 935 | 8,700 | 935 |
| 2008-01-11 | 930 | 937 | 930 | 937 | 800 | 937 |
| 2008-01-10 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-01-09 | 932 | 932 | 930 | 930 | 500 | 930 |
| 2008-01-07 | 934 | 935 | 925 | 935 | 2,600 | 935 |
| 2008-01-04 | 921 | 934 | 921 | 934 | 1,400 | 934 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
