9846 (株)天満屋ストア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 682 | 690 | 682 | 690 | 600 | 690 |
| 2009-12-29 | 676 | 676 | 676 | 676 | 100 | 676 |
| 2009-12-28 | 689 | 689 | 674 | 674 | 2,200 | 674 |
| 2009-12-25 | 675 | 675 | 669 | 669 | 2,600 | 669 |
| 2009-12-24 | 674 | 674 | 669 | 673 | 1,900 | 673 |
| 2009-12-22 | 671 | 671 | 670 | 670 | 400 | 670 |
| 2009-12-21 | 672 | 673 | 671 | 673 | 1,700 | 673 |
| 2009-12-18 | 671 | 671 | 671 | 671 | 700 | 671 |
| 2009-12-17 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-12-16 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-12-15 | 675 | 683 | 675 | 683 | 600 | 683 |
| 2009-12-14 | 705 | 705 | 685 | 685 | 10,300 | 685 |
| 2009-12-11 | 683 | 691 | 680 | 685 | 2,000 | 685 |
| 2009-12-10 | 673 | 683 | 673 | 683 | 2,200 | 683 |
| 2009-12-09 | 683 | 683 | 673 | 673 | 2,200 | 673 |
| 2009-12-08 | 682 | 685 | 682 | 683 | 1,500 | 683 |
| 2009-12-07 | 693 | 693 | 683 | 683 | 3,300 | 683 |
| 2009-12-04 | 674 | 674 | 666 | 666 | 2,300 | 666 |
| 2009-12-03 | 673 | 674 | 671 | 674 | 1,500 | 674 |
| 2009-12-02 | 671 | 672 | 671 | 672 | 1,100 | 672 |
| 2009-12-01 | 680 | 682 | 671 | 671 | 2,200 | 671 |
| 2009-11-30 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-11-27 | 691 | 691 | 685 | 685 | 300 | 685 |
| 2009-11-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-11-25 | 696 | 710 | 686 | 710 | 3,200 | 710 |
| 2009-11-24 | 685 | 695 | 685 | 695 | 800 | 695 |
| 2009-11-20 | 701 | 701 | 683 | 683 | 500 | 683 |
| 2009-11-19 | 702 | 702 | 681 | 701 | 2,600 | 701 |
| 2009-11-18 | 705 | 710 | 703 | 710 | 800 | 710 |
| 2009-11-17 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-11-16 | 705 | 710 | 705 | 710 | 1,300 | 710 |
| 2009-11-13 | 704 | 714 | 704 | 714 | 12,100 | 714 |
| 2009-11-12 | 707 | 715 | 706 | 714 | 2,000 | 714 |
| 2009-11-11 | 723 | 724 | 704 | 704 | 7,100 | 704 |
| 2009-11-10 | 724 | 724 | 723 | 723 | 2,100 | 723 |
| 2009-11-09 | 724 | 726 | 724 | 724 | 3,800 | 724 |
| 2009-11-06 | 724 | 724 | 723 | 724 | 1,900 | 724 |
| 2009-11-05 | 729 | 729 | 724 | 724 | 3,600 | 724 |
| 2009-11-04 | 732 | 732 | 726 | 728 | 3,900 | 728 |
| 2009-11-02 | 736 | 736 | 730 | 732 | 3,200 | 732 |
| 2009-10-30 | 738 | 744 | 737 | 738 | 3,600 | 738 |
| 2009-10-29 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2009-10-28 | 741 | 759 | 741 | 745 | 2,800 | 745 |
| 2009-10-27 | 760 | 760 | 750 | 750 | 900 | 750 |
| 2009-10-26 | 762 | 762 | 730 | 750 | 5,700 | 750 |
| 2009-10-23 | 762 | 762 | 756 | 762 | 700 | 762 |
| 2009-10-22 | 760 | 762 | 760 | 762 | 800 | 762 |
| 2009-10-21 | 755 | 784 | 755 | 765 | 3,200 | 765 |
| 2009-10-20 | 765 | 765 | 757 | 757 | 1,900 | 757 |
| 2009-10-19 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-10-16 | 767 | 768 | 767 | 768 | 300 | 768 |
| 2009-10-15 | 768 | 768 | 768 | 768 | 300 | 768 |
| 2009-10-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-10-13 | 780 | 788 | 770 | 771 | 10,400 | 771 |
| 2009-10-09 | 766 | 771 | 766 | 770 | 2,800 | 770 |
| 2009-10-08 | 766 | 767 | 766 | 766 | 1,200 | 766 |
| 2009-10-07 | 767 | 767 | 766 | 766 | 700 | 766 |
| 2009-10-06 | 780 | 780 | 770 | 770 | 1,600 | 770 |
| 2009-10-05 | 772 | 777 | 770 | 770 | 4,400 | 770 |
| 2009-10-02 | 764 | 770 | 764 | 770 | 1,200 | 770 |
| 2009-10-01 | 772 | 772 | 761 | 770 | 1,200 | 770 |
| 2009-09-30 | 760 | 770 | 760 | 761 | 900 | 761 |
| 2009-09-29 | 775 | 775 | 770 | 770 | 300 | 770 |
| 2009-09-28 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-09-25 | 778 | 778 | 775 | 775 | 1,800 | 775 |
| 2009-09-24 | 767 | 768 | 760 | 768 | 3,000 | 768 |
| 2009-09-18 | 767 | 768 | 767 | 768 | 1,500 | 768 |
| 2009-09-17 | 763 | 773 | 762 | 764 | 1,900 | 764 |
| 2009-09-16 | 787 | 787 | 773 | 773 | 1,400 | 773 |
| 2009-09-15 | 776 | 776 | 767 | 767 | 1,800 | 767 |
| 2009-09-14 | 789 | 789 | 776 | 776 | 9,000 | 776 |
| 2009-09-11 | 777 | 779 | 777 | 779 | 1,300 | 779 |
| 2009-09-10 | 767 | 778 | 767 | 778 | 6,100 | 778 |
| 2009-09-09 | 775 | 775 | 767 | 771 | 2,000 | 771 |
| 2009-09-08 | 774 | 776 | 774 | 775 | 2,300 | 775 |
| 2009-09-07 | 780 | 780 | 771 | 774 | 4,300 | 774 |
| 2009-09-04 | 765 | 776 | 765 | 770 | 3,300 | 770 |
| 2009-09-03 | 763 | 769 | 763 | 769 | 3,300 | 769 |
| 2009-09-02 | 780 | 780 | 763 | 763 | 13,000 | 763 |
| 2009-09-01 | 780 | 780 | 771 | 771 | 9,500 | 771 |
| 2009-08-31 | 785 | 785 | 779 | 780 | 3,800 | 780 |
| 2009-08-28 | 790 | 790 | 780 | 784 | 6,300 | 784 |
| 2009-08-27 | 800 | 800 | 790 | 790 | 6,600 | 790 |
| 2009-08-26 | 810 | 810 | 798 | 800 | 4,800 | 800 |
| 2009-08-25 | 825 | 825 | 812 | 815 | 4,500 | 815 |
| 2009-08-24 | 822 | 825 | 820 | 820 | 3,800 | 820 |
| 2009-08-21 | 820 | 822 | 818 | 822 | 1,600 | 822 |
| 2009-08-20 | 818 | 824 | 814 | 823 | 1,000 | 823 |
| 2009-08-19 | 817 | 819 | 817 | 819 | 1,400 | 819 |
| 2009-08-18 | 816 | 816 | 814 | 816 | 500 | 816 |
| 2009-08-17 | 816 | 820 | 815 | 817 | 1,400 | 817 |
| 2009-08-14 | 813 | 819 | 813 | 816 | 1,300 | 816 |
| 2009-08-13 | 810 | 813 | 808 | 811 | 16,600 | 811 |
| 2009-08-12 | 828 | 830 | 819 | 820 | 6,500 | 820 |
| 2009-08-11 | 827 | 830 | 826 | 827 | 3,400 | 827 |
| 2009-08-10 | 821 | 827 | 821 | 827 | 1,100 | 827 |
| 2009-08-07 | 815 | 818 | 814 | 818 | 2,700 | 818 |
| 2009-08-06 | 815 | 819 | 814 | 816 | 2,100 | 816 |
| 2009-08-05 | 808 | 818 | 808 | 810 | 17,000 | 810 |
| 2009-08-04 | 830 | 830 | 828 | 828 | 1,500 | 828 |
| 2009-08-03 | 829 | 829 | 828 | 829 | 2,300 | 829 |
| 2009-07-31 | 827 | 834 | 827 | 830 | 2,400 | 830 |
| 2009-07-30 | 828 | 828 | 827 | 827 | 1,600 | 827 |
| 2009-07-29 | 832 | 846 | 830 | 830 | 2,200 | 830 |
| 2009-07-28 | 834 | 834 | 830 | 830 | 1,700 | 830 |
| 2009-07-27 | 824 | 824 | 823 | 823 | 2,100 | 823 |
| 2009-07-24 | 838 | 838 | 828 | 829 | 1,600 | 829 |
| 2009-07-23 | 829 | 830 | 829 | 830 | 300 | 830 |
| 2009-07-22 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2009-07-21 | 826 | 826 | 825 | 826 | 1,200 | 826 |
| 2009-07-17 | 826 | 836 | 826 | 826 | 300 | 826 |
| 2009-07-16 | 824 | 830 | 824 | 826 | 2,300 | 826 |
| 2009-07-15 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-07-14 | 838 | 840 | 833 | 833 | 500 | 833 |
| 2009-07-13 | 846 | 848 | 838 | 838 | 8,200 | 838 |
| 2009-07-10 | 842 | 844 | 839 | 844 | 3,800 | 844 |
| 2009-07-09 | 835 | 845 | 833 | 833 | 3,100 | 833 |
| 2009-07-08 | 840 | 845 | 829 | 829 | 2,500 | 829 |
| 2009-07-07 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2009-07-06 | 846 | 846 | 835 | 835 | 4,400 | 835 |
| 2009-07-03 | 844 | 844 | 831 | 831 | 1,600 | 831 |
| 2009-07-02 | 829 | 834 | 829 | 830 | 1,600 | 830 |
| 2009-07-01 | 828 | 830 | 828 | 830 | 500 | 830 |
| 2009-06-30 | 825 | 847 | 825 | 827 | 4,000 | 827 |
| 2009-06-29 | 819 | 824 | 819 | 824 | 800 | 824 |
| 2009-06-26 | 823 | 834 | 823 | 823 | 1,700 | 823 |
| 2009-06-25 | 825 | 825 | 824 | 824 | 1,800 | 824 |
| 2009-06-24 | 817 | 817 | 817 | 817 | 800 | 817 |
| 2009-06-23 | 818 | 818 | 816 | 816 | 600 | 816 |
| 2009-06-22 | 820 | 820 | 820 | 820 | 800 | 820 |
| 2009-06-19 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2009-06-18 | 830 | 830 | 830 | 830 | 800 | 830 |
| 2009-06-17 | 826 | 826 | 820 | 820 | 1,400 | 820 |
| 2009-06-16 | 826 | 826 | 823 | 826 | 600 | 826 |
| 2009-06-15 | 840 | 840 | 820 | 827 | 11,300 | 827 |
| 2009-06-12 | 831 | 833 | 825 | 827 | 1,100 | 827 |
| 2009-06-11 | 825 | 838 | 824 | 829 | 3,300 | 829 |
| 2009-06-10 | 821 | 830 | 816 | 821 | 3,200 | 821 |
| 2009-06-09 | 825 | 825 | 820 | 820 | 600 | 820 |
| 2009-06-08 | 818 | 824 | 817 | 824 | 300 | 824 |
| 2009-06-05 | 825 | 829 | 814 | 814 | 5,200 | 814 |
| 2009-06-04 | 819 | 829 | 818 | 829 | 700 | 829 |
| 2009-06-03 | 824 | 825 | 818 | 818 | 1,800 | 818 |
| 2009-06-02 | 825 | 825 | 822 | 822 | 1,000 | 822 |
| 2009-06-01 | 827 | 827 | 825 | 825 | 400 | 825 |
| 2009-05-29 | 815 | 827 | 815 | 827 | 800 | 827 |
| 2009-05-27 | 815 | 815 | 803 | 815 | 1,300 | 815 |
| 2009-05-26 | 811 | 815 | 811 | 815 | 200 | 815 |
| 2009-05-25 | 807 | 807 | 807 | 807 | 1,500 | 807 |
| 2009-05-22 | 815 | 815 | 815 | 815 | 700 | 815 |
| 2009-05-21 | 818 | 818 | 799 | 801 | 4,500 | 801 |
| 2009-05-19 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2009-05-18 | 830 | 830 | 820 | 820 | 700 | 820 |
| 2009-05-15 | 825 | 826 | 825 | 825 | 400 | 825 |
| 2009-05-14 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2009-05-13 | 819 | 838 | 815 | 817 | 9,100 | 817 |
| 2009-05-12 | 826 | 830 | 825 | 829 | 2,500 | 829 |
| 2009-05-11 | 828 | 830 | 825 | 827 | 2,700 | 827 |
| 2009-05-08 | 824 | 832 | 824 | 830 | 1,800 | 830 |
| 2009-05-07 | 825 | 825 | 823 | 824 | 2,700 | 824 |
| 2009-05-01 | 820 | 820 | 815 | 815 | 500 | 815 |
| 2009-04-30 | 809 | 823 | 809 | 823 | 700 | 823 |
| 2009-04-28 | 814 | 814 | 808 | 808 | 300 | 808 |
| 2009-04-27 | 803 | 807 | 803 | 806 | 2,300 | 806 |
| 2009-04-24 | 813 | 819 | 813 | 819 | 700 | 819 |
| 2009-04-23 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2009-04-22 | 805 | 805 | 803 | 803 | 200 | 803 |
| 2009-04-21 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2009-04-16 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-04-15 | 800 | 805 | 800 | 800 | 400 | 800 |
| 2009-04-14 | 810 | 810 | 800 | 800 | 700 | 800 |
| 2009-04-13 | 812 | 819 | 800 | 801 | 14,000 | 801 |
| 2009-04-10 | 831 | 843 | 831 | 842 | 1,500 | 842 |
| 2009-04-09 | 830 | 834 | 830 | 831 | 1,100 | 831 |
| 2009-04-08 | 818 | 820 | 818 | 820 | 500 | 820 |
| 2009-04-07 | 810 | 818 | 810 | 812 | 1,500 | 812 |
| 2009-04-06 | 815 | 816 | 809 | 809 | 3,000 | 809 |
| 2009-04-03 | 812 | 818 | 807 | 818 | 1,900 | 818 |
| 2009-04-02 | 815 | 820 | 799 | 811 | 5,200 | 811 |
| 2009-04-01 | 810 | 815 | 808 | 808 | 1,000 | 808 |
| 2009-03-31 | 814 | 818 | 809 | 810 | 2,000 | 810 |
| 2009-03-30 | 816 | 816 | 813 | 814 | 1,500 | 814 |
| 2009-03-27 | 813 | 816 | 813 | 816 | 600 | 816 |
| 2009-03-25 | 850 | 850 | 800 | 801 | 3,800 | 801 |
| 2009-03-24 | 810 | 820 | 810 | 820 | 1,900 | 820 |
| 2009-03-23 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-03-19 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-03-18 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2009-03-17 | 801 | 821 | 801 | 821 | 300 | 821 |
| 2009-03-16 | 838 | 838 | 809 | 809 | 2,800 | 809 |
| 2009-03-13 | 818 | 854 | 818 | 818 | 14,400 | 818 |
| 2009-03-12 | 885 | 898 | 885 | 898 | 1,100 | 898 |
| 2009-03-11 | 871 | 885 | 871 | 885 | 1,100 | 885 |
| 2009-03-10 | 851 | 865 | 851 | 865 | 700 | 865 |
| 2009-03-09 | 847 | 851 | 847 | 851 | 1,500 | 851 |
| 2009-03-05 | 848 | 848 | 848 | 848 | 2,400 | 848 |
| 2009-03-04 | 827 | 850 | 827 | 850 | 600 | 850 |
| 2009-03-03 | 810 | 830 | 810 | 830 | 3,500 | 830 |
| 2009-03-02 | 806 | 810 | 806 | 810 | 300 | 810 |
| 2009-02-27 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2009-02-25 | 852 | 855 | 820 | 820 | 1,600 | 820 |
| 2009-02-24 | 841 | 841 | 830 | 837 | 900 | 837 |
| 2009-02-23 | 860 | 870 | 860 | 860 | 900 | 860 |
| 2009-02-20 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-02-19 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-02-18 | 850 | 850 | 850 | 850 | 700 | 850 |
| 2009-02-17 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2009-02-16 | 879 | 879 | 879 | 879 | 500 | 879 |
| 2009-02-13 | 886 | 886 | 878 | 880 | 8,900 | 880 |
| 2009-02-12 | 887 | 887 | 882 | 887 | 3,400 | 887 |
| 2009-02-10 | 883 | 888 | 880 | 882 | 3,200 | 882 |
| 2009-02-09 | 885 | 885 | 880 | 884 | 1,700 | 884 |
| 2009-02-06 | 885 | 885 | 883 | 884 | 500 | 884 |
| 2009-02-05 | 873 | 880 | 873 | 880 | 2,800 | 880 |
| 2009-02-04 | 842 | 865 | 842 | 865 | 1,300 | 865 |
| 2009-02-03 | 841 | 842 | 841 | 842 | 1,300 | 842 |
| 2009-02-02 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2009-01-30 | 842 | 842 | 838 | 842 | 500 | 842 |
| 2009-01-29 | 841 | 842 | 841 | 842 | 200 | 842 |
| 2009-01-28 | 841 | 841 | 837 | 838 | 400 | 838 |
| 2009-01-27 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2009-01-26 | 841 | 841 | 836 | 841 | 2,300 | 841 |
| 2009-01-23 | 842 | 842 | 841 | 841 | 1,100 | 841 |
| 2009-01-22 | 842 | 842 | 841 | 842 | 1,100 | 842 |
| 2009-01-21 | 850 | 850 | 842 | 842 | 200 | 842 |
| 2009-01-20 | 853 | 870 | 853 | 870 | 200 | 870 |
| 2009-01-16 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2009-01-15 | 885 | 885 | 881 | 881 | 200 | 881 |
| 2009-01-14 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2009-01-13 | 910 | 910 | 889 | 899 | 8,500 | 899 |
| 2009-01-09 | 875 | 910 | 875 | 910 | 2,800 | 910 |
| 2009-01-08 | 879 | 879 | 875 | 875 | 1,600 | 875 |
| 2009-01-07 | 847 | 852 | 847 | 852 | 1,000 | 852 |
| 2009-01-06 | 852 | 852 | 836 | 845 | 700 | 845 |
| 2009-01-05 | 852 | 852 | 852 | 852 | 2,200 | 852 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
