9846 (株)天満屋ストア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,040 | 1,040 | 1,030 | 1,038 | 800 | 1,038 |
| 2015-12-29 | 1,025 | 1,025 | 1,016 | 1,022 | 600 | 1,022 |
| 2015-12-28 | 1,013 | 1,019 | 1,004 | 1,016 | 1,500 | 1,016 |
| 2015-12-25 | 1,030 | 1,030 | 1,000 | 1,013 | 4,800 | 1,013 |
| 2015-12-24 | 1,002 | 1,019 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2015-12-22 | 1,018 | 1,018 | 1,009 | 1,013 | 1,000 | 1,013 |
| 2015-12-21 | 1,024 | 1,024 | 1,020 | 1,020 | 300 | 1,020 |
| 2015-12-18 | 1,030 | 1,030 | 1,029 | 1,029 | 200 | 1,029 |
| 2015-12-17 | 1,015 | 1,036 | 1,000 | 1,006 | 3,400 | 1,006 |
| 2015-12-16 | 1,021 | 1,021 | 1,017 | 1,017 | 600 | 1,017 |
| 2015-12-15 | 1,025 | 1,025 | 1,021 | 1,021 | 600 | 1,021 |
| 2015-12-14 | 1,040 | 1,050 | 1,021 | 1,023 | 8,800 | 1,023 |
| 2015-12-11 | 1,029 | 1,040 | 1,029 | 1,040 | 3,500 | 1,040 |
| 2015-12-10 | 1,018 | 1,030 | 1,018 | 1,030 | 2,000 | 1,030 |
| 2015-12-09 | 1,024 | 1,030 | 1,021 | 1,030 | 2,200 | 1,030 |
| 2015-12-08 | 1,018 | 1,022 | 1,015 | 1,022 | 2,400 | 1,022 |
| 2015-12-07 | 1,016 | 1,016 | 1,010 | 1,016 | 4,800 | 1,016 |
| 2015-12-04 | 1,022 | 1,022 | 1,006 | 1,011 | 3,200 | 1,011 |
| 2015-12-03 | 1,034 | 1,034 | 1,020 | 1,020 | 3,300 | 1,020 |
| 2015-12-02 | 1,031 | 1,031 | 1,026 | 1,026 | 1,300 | 1,026 |
| 2015-12-01 | 1,035 | 1,039 | 1,030 | 1,033 | 900 | 1,033 |
| 2015-11-30 | 1,039 | 1,039 | 1,032 | 1,032 | 400 | 1,032 |
| 2015-11-27 | 1,038 | 1,038 | 1,032 | 1,034 | 1,500 | 1,034 |
| 2015-11-26 | 1,022 | 1,033 | 1,022 | 1,033 | 900 | 1,033 |
| 2015-11-25 | 1,037 | 1,037 | 1,028 | 1,028 | 500 | 1,028 |
| 2015-11-24 | 1,024 | 1,025 | 1,019 | 1,021 | 1,400 | 1,021 |
| 2015-11-20 | 1,019 | 1,021 | 1,019 | 1,021 | 200 | 1,021 |
| 2015-11-19 | 1,017 | 1,021 | 1,017 | 1,020 | 1,400 | 1,020 |
| 2015-11-18 | 1,026 | 1,026 | 1,000 | 1,017 | 1,800 | 1,017 |
| 2015-11-17 | 1,026 | 1,028 | 1,026 | 1,028 | 200 | 1,028 |
| 2015-11-16 | 1,010 | 1,027 | 1,010 | 1,026 | 1,900 | 1,026 |
| 2015-11-13 | 1,028 | 1,029 | 1,024 | 1,026 | 9,000 | 1,026 |
| 2015-11-12 | 1,041 | 1,044 | 1,038 | 1,044 | 5,700 | 1,044 |
| 2015-11-11 | 1,042 | 1,044 | 1,040 | 1,041 | 4,000 | 1,041 |
| 2015-11-10 | 1,045 | 1,046 | 1,042 | 1,042 | 1,300 | 1,042 |
| 2015-11-09 | 1,045 | 1,046 | 1,037 | 1,043 | 3,500 | 1,043 |
| 2015-11-06 | 1,033 | 1,040 | 1,033 | 1,040 | 2,200 | 1,040 |
| 2015-11-05 | 1,042 | 1,049 | 1,030 | 1,031 | 4,600 | 1,031 |
| 2015-11-04 | 1,033 | 1,045 | 1,033 | 1,045 | 3,500 | 1,045 |
| 2015-11-02 | 1,034 | 1,034 | 1,032 | 1,032 | 1,100 | 1,032 |
| 2015-10-30 | 1,039 | 1,039 | 1,029 | 1,030 | 1,100 | 1,030 |
| 2015-10-29 | 1,017 | 1,036 | 1,017 | 1,036 | 1,600 | 1,036 |
| 2015-10-28 | 1,040 | 1,040 | 1,013 | 1,015 | 2,400 | 1,015 |
| 2015-10-27 | 1,009 | 1,009 | 1,002 | 1,009 | 300 | 1,009 |
| 2015-10-26 | 1,020 | 1,020 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2015-10-23 | 1,011 | 1,012 | 993 | 994 | 500 | 994 |
| 2015-10-22 | 999 | 1,002 | 999 | 1,002 | 400 | 1,002 |
| 2015-10-21 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2015-10-20 | 1,014 | 1,014 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-10-19 | 1,017 | 1,017 | 1,010 | 1,010 | 400 | 1,010 |
| 2015-10-16 | 1,001 | 1,017 | 1,001 | 1,017 | 500 | 1,017 |
| 2015-10-15 | 1,001 | 1,017 | 1,001 | 1,001 | 800 | 1,001 |
| 2015-10-14 | 1,007 | 1,007 | 1,001 | 1,001 | 800 | 1,001 |
| 2015-10-13 | 1,033 | 1,033 | 1,002 | 1,007 | 6,600 | 1,007 |
| 2015-10-09 | 1,000 | 1,011 | 996 | 1,011 | 3,400 | 1,011 |
| 2015-10-08 | 1,000 | 1,004 | 995 | 995 | 6,400 | 995 |
| 2015-10-07 | 994 | 999 | 993 | 994 | 2,700 | 994 |
| 2015-10-06 | 995 | 995 | 991 | 991 | 1,200 | 991 |
| 2015-10-05 | 994 | 995 | 987 | 988 | 3,200 | 988 |
| 2015-10-02 | 991 | 991 | 990 | 991 | 700 | 991 |
| 2015-10-01 | 981 | 988 | 979 | 980 | 900 | 980 |
| 2015-09-30 | 973 | 980 | 973 | 980 | 1,400 | 980 |
| 2015-09-29 | 971 | 971 | 956 | 958 | 900 | 958 |
| 2015-09-28 | 941 | 960 | 941 | 956 | 700 | 956 |
| 2015-09-25 | 955 | 956 | 940 | 940 | 1,000 | 940 |
| 2015-09-24 | 975 | 975 | 940 | 940 | 1,200 | 940 |
| 2015-09-18 | 958 | 960 | 950 | 960 | 2,200 | 960 |
| 2015-09-17 | 979 | 980 | 965 | 979 | 1,100 | 979 |
| 2015-09-16 | 965 | 965 | 957 | 957 | 300 | 957 |
| 2015-09-14 | 995 | 995 | 965 | 965 | 6,500 | 965 |
| 2015-09-11 | 956 | 973 | 955 | 965 | 1,100 | 965 |
| 2015-09-10 | 939 | 952 | 938 | 952 | 3,500 | 952 |
| 2015-09-09 | 937 | 945 | 937 | 938 | 2,200 | 938 |
| 2015-09-08 | 925 | 942 | 925 | 942 | 2,000 | 942 |
| 2015-09-07 | 930 | 952 | 925 | 925 | 5,400 | 925 |
| 2015-09-04 | 967 | 967 | 945 | 945 | 1,700 | 945 |
| 2015-09-03 | 969 | 969 | 960 | 960 | 600 | 960 |
| 2015-09-02 | 950 | 967 | 950 | 958 | 2,600 | 958 |
| 2015-09-01 | 962 | 965 | 960 | 960 | 2,200 | 960 |
| 2015-08-31 | 964 | 976 | 962 | 962 | 2,900 | 962 |
| 2015-08-28 | 964 | 976 | 964 | 966 | 5,100 | 966 |
| 2015-08-27 | 970 | 987 | 947 | 964 | 15,400 | 964 |
| 2015-08-26 | 1,000 | 1,018 | 990 | 1,004 | 8,100 | 1,004 |
| 2015-08-25 | 977 | 998 | 969 | 983 | 7,600 | 983 |
| 2015-08-24 | 1,000 | 1,020 | 997 | 1,000 | 8,300 | 1,000 |
| 2015-08-21 | 1,029 | 1,035 | 1,018 | 1,018 | 3,400 | 1,018 |
| 2015-08-20 | 1,047 | 1,047 | 1,028 | 1,028 | 3,900 | 1,028 |
| 2015-08-19 | 1,030 | 1,030 | 1,029 | 1,029 | 1,600 | 1,029 |
| 2015-08-18 | 1,020 | 1,030 | 1,020 | 1,024 | 4,400 | 1,024 |
| 2015-08-17 | 1,029 | 1,036 | 1,020 | 1,030 | 2,700 | 1,030 |
| 2015-08-14 | 1,035 | 1,036 | 1,029 | 1,029 | 4,000 | 1,029 |
| 2015-08-13 | 1,032 | 1,039 | 1,025 | 1,035 | 9,300 | 1,035 |
| 2015-08-12 | 1,028 | 1,033 | 1,028 | 1,033 | 4,700 | 1,033 |
| 2015-08-11 | 1,046 | 1,046 | 1,027 | 1,036 | 7,200 | 1,036 |
| 2015-08-10 | 1,071 | 1,071 | 1,051 | 1,051 | 5,100 | 1,051 |
| 2015-08-07 | 1,076 | 1,078 | 1,072 | 1,072 | 1,300 | 1,072 |
| 2015-08-06 | 1,079 | 1,080 | 1,078 | 1,078 | 2,300 | 1,078 |
| 2015-08-05 | 1,079 | 1,079 | 1,075 | 1,079 | 3,100 | 1,079 |
| 2015-08-04 | 1,077 | 1,079 | 1,075 | 1,079 | 3,300 | 1,079 |
| 2015-08-03 | 1,065 | 1,069 | 1,064 | 1,069 | 1,500 | 1,069 |
| 2015-07-31 | 1,070 | 1,070 | 1,053 | 1,067 | 1,700 | 1,067 |
| 2015-07-30 | 1,070 | 1,074 | 1,060 | 1,070 | 2,700 | 1,070 |
| 2015-07-29 | 1,078 | 1,085 | 1,050 | 1,061 | 3,700 | 1,061 |
| 2015-07-28 | 1,081 | 1,081 | 1,064 | 1,078 | 2,600 | 1,078 |
| 2015-07-27 | 1,088 | 1,088 | 1,071 | 1,088 | 1,700 | 1,088 |
| 2015-07-24 | 1,099 | 1,099 | 1,061 | 1,094 | 2,100 | 1,094 |
| 2015-07-23 | 1,100 | 1,100 | 1,080 | 1,099 | 2,700 | 1,099 |
| 2015-07-22 | 1,098 | 1,098 | 1,074 | 1,080 | 3,400 | 1,080 |
| 2015-07-21 | 1,094 | 1,100 | 1,076 | 1,098 | 1,900 | 1,098 |
| 2015-07-17 | 1,126 | 1,126 | 1,074 | 1,082 | 4,900 | 1,082 |
| 2015-07-16 | 1,130 | 1,130 | 1,115 | 1,128 | 2,000 | 1,128 |
| 2015-07-15 | 1,098 | 1,130 | 1,098 | 1,130 | 4,800 | 1,130 |
| 2015-07-14 | 1,058 | 1,098 | 1,058 | 1,098 | 3,500 | 1,098 |
| 2015-07-13 | 1,080 | 1,080 | 1,030 | 1,058 | 6,200 | 1,058 |
| 2015-07-10 | 1,029 | 1,059 | 1,029 | 1,032 | 3,600 | 1,032 |
| 2015-07-09 | 1,015 | 1,020 | 1,000 | 1,020 | 6,700 | 1,020 |
| 2015-07-08 | 1,070 | 1,073 | 1,022 | 1,045 | 3,400 | 1,045 |
| 2015-07-07 | 1,045 | 1,070 | 1,045 | 1,070 | 7,500 | 1,070 |
| 2015-07-06 | 1,041 | 1,045 | 1,025 | 1,044 | 4,200 | 1,044 |
| 2015-07-03 | 1,023 | 1,070 | 1,021 | 1,035 | 16,000 | 1,035 |
| 2015-07-02 | 1,030 | 1,039 | 1,015 | 1,039 | 4,200 | 1,039 |
| 2015-07-01 | 1,006 | 1,019 | 1,000 | 1,019 | 4,200 | 1,019 |
| 2015-06-30 | 1,010 | 1,015 | 1,005 | 1,005 | 1,500 | 1,005 |
| 2015-06-29 | 1,018 | 1,018 | 1,003 | 1,003 | 3,300 | 1,003 |
| 2015-06-26 | 1,015 | 1,015 | 1,003 | 1,007 | 2,700 | 1,007 |
| 2015-06-25 | 1,009 | 1,009 | 999 | 999 | 500 | 999 |
| 2015-06-24 | 996 | 1,008 | 996 | 1,008 | 900 | 1,008 |
| 2015-06-23 | 1,000 | 1,014 | 995 | 995 | 3,400 | 995 |
| 2015-06-22 | 1,000 | 1,000 | 998 | 1,000 | 1,000 | 1,000 |
| 2015-06-19 | 1,000 | 1,000 | 998 | 999 | 1,100 | 999 |
| 2015-06-18 | 996 | 1,009 | 995 | 1,000 | 2,800 | 1,000 |
| 2015-06-17 | 1,000 | 1,011 | 999 | 1,001 | 2,600 | 1,001 |
| 2015-06-16 | 999 | 1,000 | 998 | 1,000 | 1,000 | 1,000 |
| 2015-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 8,200 | 1,000 |
| 2015-06-12 | 1,000 | 1,003 | 997 | 1,003 | 2,200 | 1,003 |
| 2015-06-11 | 1,000 | 1,003 | 995 | 1,003 | 3,000 | 1,003 |
| 2015-06-10 | 1,004 | 1,009 | 993 | 1,002 | 4,300 | 1,002 |
| 2015-06-09 | 1,005 | 1,007 | 998 | 1,002 | 1,000 | 1,002 |
| 2015-06-08 | 1,005 | 1,025 | 990 | 996 | 5,200 | 996 |
| 2015-06-05 | 995 | 997 | 995 | 995 | 2,800 | 995 |
| 2015-06-04 | 1,000 | 1,000 | 988 | 996 | 4,900 | 996 |
| 2015-06-03 | 999 | 999 | 998 | 999 | 900 | 999 |
| 2015-06-02 | 1,001 | 1,002 | 999 | 999 | 2,200 | 999 |
| 2015-06-01 | 1,000 | 1,000 | 997 | 997 | 2,600 | 997 |
| 2015-05-29 | 999 | 999 | 996 | 996 | 1,700 | 996 |
| 2015-05-28 | 998 | 998 | 980 | 986 | 3,000 | 986 |
| 2015-05-27 | 996 | 996 | 985 | 985 | 2,400 | 985 |
| 2015-05-26 | 982 | 990 | 982 | 986 | 1,400 | 986 |
| 2015-05-25 | 991 | 991 | 983 | 985 | 900 | 985 |
| 2015-05-22 | 987 | 987 | 982 | 982 | 1,000 | 982 |
| 2015-05-21 | 989 | 990 | 987 | 987 | 400 | 987 |
| 2015-05-20 | 989 | 989 | 985 | 985 | 400 | 985 |
| 2015-05-19 | 986 | 986 | 985 | 985 | 400 | 985 |
| 2015-05-18 | 983 | 985 | 978 | 985 | 600 | 985 |
| 2015-05-15 | 982 | 983 | 982 | 983 | 300 | 983 |
| 2015-05-14 | 981 | 982 | 980 | 980 | 1,000 | 980 |
| 2015-05-13 | 976 | 990 | 976 | 980 | 12,500 | 980 |
| 2015-05-12 | 990 | 996 | 985 | 996 | 8,000 | 996 |
| 2015-05-11 | 984 | 987 | 983 | 985 | 3,000 | 985 |
| 2015-05-08 | 982 | 984 | 980 | 984 | 2,600 | 984 |
| 2015-05-07 | 983 | 989 | 970 | 982 | 6,000 | 982 |
| 2015-05-01 | 985 | 990 | 981 | 983 | 2,800 | 983 |
| 2015-04-30 | 985 | 985 | 983 | 983 | 800 | 983 |
| 2015-04-28 | 986 | 990 | 985 | 985 | 1,800 | 985 |
| 2015-04-27 | 985 | 986 | 985 | 985 | 2,600 | 985 |
| 2015-04-24 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2015-04-23 | 981 | 986 | 981 | 986 | 1,600 | 986 |
| 2015-04-22 | 983 | 990 | 983 | 987 | 900 | 987 |
| 2015-04-21 | 998 | 998 | 982 | 990 | 1,300 | 990 |
| 2015-04-20 | 994 | 1,000 | 993 | 993 | 1,500 | 993 |
| 2015-04-17 | 1,000 | 1,000 | 990 | 991 | 400 | 991 |
| 2015-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2015-04-15 | 1,000 | 1,004 | 990 | 990 | 2,800 | 990 |
| 2015-04-14 | 1,005 | 1,005 | 975 | 986 | 5,800 | 986 |
| 2015-04-13 | 1,000 | 1,015 | 981 | 995 | 15,800 | 995 |
| 2015-04-10 | 984 | 988 | 980 | 980 | 5,100 | 980 |
| 2015-04-09 | 978 | 983 | 978 | 979 | 1,900 | 979 |
| 2015-04-08 | 977 | 977 | 976 | 977 | 1,300 | 977 |
| 2015-04-07 | 976 | 976 | 976 | 976 | 900 | 976 |
| 2015-04-06 | 983 | 983 | 973 | 974 | 5,400 | 974 |
| 2015-04-03 | 977 | 978 | 968 | 970 | 6,200 | 970 |
| 2015-04-02 | 971 | 971 | 971 | 971 | 900 | 971 |
| 2015-04-01 | 971 | 971 | 968 | 968 | 1,000 | 968 |
| 2015-03-31 | 971 | 981 | 966 | 971 | 2,200 | 971 |
| 2015-03-30 | 970 | 970 | 963 | 968 | 900 | 968 |
| 2015-03-27 | 959 | 971 | 959 | 970 | 2,000 | 970 |
| 2015-03-26 | 958 | 969 | 958 | 960 | 2,200 | 960 |
| 2015-03-25 | 967 | 971 | 960 | 970 | 1,400 | 970 |
| 2015-03-24 | 968 | 970 | 967 | 967 | 900 | 967 |
| 2015-03-23 | 961 | 970 | 960 | 960 | 800 | 960 |
| 2015-03-20 | 958 | 967 | 958 | 960 | 2,600 | 960 |
| 2015-03-19 | 982 | 982 | 972 | 973 | 700 | 973 |
| 2015-03-18 | 980 | 982 | 970 | 982 | 2,600 | 982 |
| 2015-03-17 | 978 | 978 | 961 | 978 | 2,000 | 978 |
| 2015-03-16 | 970 | 979 | 966 | 979 | 3,500 | 979 |
| 2015-03-13 | 970 | 973 | 970 | 970 | 7,400 | 970 |
| 2015-03-12 | 964 | 970 | 963 | 970 | 2,600 | 970 |
| 2015-03-11 | 961 | 963 | 960 | 963 | 2,200 | 963 |
| 2015-03-10 | 967 | 968 | 963 | 963 | 1,200 | 963 |
| 2015-03-09 | 960 | 969 | 957 | 958 | 1,200 | 958 |
| 2015-03-06 | 961 | 961 | 957 | 957 | 700 | 957 |
| 2015-03-05 | 961 | 961 | 959 | 960 | 2,700 | 960 |
| 2015-03-04 | 959 | 964 | 958 | 964 | 1,200 | 964 |
| 2015-03-03 | 965 | 965 | 957 | 959 | 1,600 | 959 |
| 2015-03-02 | 959 | 964 | 959 | 960 | 2,900 | 960 |
| 2015-02-27 | 964 | 964 | 958 | 960 | 1,900 | 960 |
| 2015-02-26 | 955 | 962 | 951 | 962 | 3,500 | 962 |
| 2015-02-25 | 960 | 965 | 955 | 956 | 10,500 | 956 |
| 2015-02-24 | 988 | 996 | 987 | 996 | 5,600 | 996 |
| 2015-02-23 | 987 | 998 | 987 | 993 | 3,400 | 993 |
| 2015-02-20 | 980 | 987 | 979 | 987 | 4,100 | 987 |
| 2015-02-19 | 979 | 980 | 978 | 980 | 1,700 | 980 |
| 2015-02-18 | 979 | 980 | 976 | 977 | 3,300 | 977 |
| 2015-02-17 | 979 | 979 | 978 | 979 | 2,000 | 979 |
| 2015-02-16 | 979 | 979 | 977 | 978 | 1,000 | 978 |
| 2015-02-13 | 979 | 979 | 976 | 978 | 7,200 | 978 |
| 2015-02-12 | 977 | 979 | 977 | 979 | 3,700 | 979 |
| 2015-02-10 | 978 | 978 | 972 | 977 | 4,000 | 977 |
| 2015-02-09 | 976 | 979 | 975 | 975 | 1,700 | 975 |
| 2015-02-06 | 978 | 979 | 976 | 976 | 1,900 | 976 |
| 2015-02-05 | 978 | 979 | 974 | 978 | 3,800 | 978 |
| 2015-02-04 | 976 | 980 | 974 | 978 | 3,000 | 978 |
| 2015-02-03 | 975 | 976 | 972 | 976 | 1,300 | 976 |
| 2015-02-02 | 972 | 976 | 972 | 976 | 1,500 | 976 |
| 2015-01-30 | 970 | 977 | 970 | 975 | 2,200 | 975 |
| 2015-01-29 | 975 | 977 | 973 | 973 | 700 | 973 |
| 2015-01-28 | 975 | 977 | 974 | 977 | 1,000 | 977 |
| 2015-01-27 | 974 | 978 | 972 | 975 | 800 | 975 |
| 2015-01-26 | 978 | 978 | 977 | 978 | 400 | 978 |
| 2015-01-23 | 970 | 975 | 970 | 973 | 1,500 | 973 |
| 2015-01-22 | 972 | 975 | 971 | 972 | 800 | 972 |
| 2015-01-21 | 976 | 977 | 972 | 972 | 1,700 | 972 |
| 2015-01-20 | 978 | 978 | 977 | 978 | 500 | 978 |
| 2015-01-19 | 978 | 978 | 978 | 978 | 400 | 978 |
| 2015-01-16 | 976 | 978 | 975 | 978 | 600 | 978 |
| 2015-01-15 | 971 | 971 | 969 | 969 | 300 | 969 |
| 2015-01-14 | 970 | 979 | 966 | 979 | 2,000 | 979 |
| 2015-01-13 | 980 | 980 | 974 | 974 | 6,600 | 974 |
| 2015-01-09 | 968 | 975 | 966 | 974 | 2,500 | 974 |
| 2015-01-08 | 971 | 974 | 966 | 966 | 2,300 | 966 |
| 2015-01-07 | 960 | 969 | 960 | 969 | 1,400 | 969 |
| 2015-01-06 | 964 | 969 | 953 | 962 | 3,200 | 962 |
| 2015-01-05 | 954 | 960 | 954 | 960 | 3,000 | 960 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
