1. HOME >
  2. 株価時系列 >
  3. 9846 >
  4. 2019年

9846 (株)天満屋ストア の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2051,2161,2051,2152,0001,215
2019-12-271,2051,2141,2051,2061,5001,206
2019-12-261,2121,2131,2041,2051,9001,205
2019-12-251,2171,2171,2121,2131,9001,213
2019-12-241,2151,2191,2121,2122,5001,212
2019-12-231,2281,2281,2161,2161,5001,216
2019-12-201,2191,2231,2161,2162,0001,216
2019-12-191,2211,2211,2191,2191,5001,219
2019-12-181,2201,2251,2201,2227001,222
2019-12-171,2241,2251,2221,2223,4001,222
2019-12-161,2241,2291,2241,2258001,225
2019-12-131,2191,2501,2171,22811,1001,228
2019-12-121,2351,2411,2301,2323,3001,232
2019-12-111,2271,2351,2231,2342,9001,234
2019-12-101,2231,2301,2211,2302,5001,230
2019-12-091,2231,2241,2211,2221,7001,222
2019-12-061,2201,2231,2191,2231,1001,223
2019-12-051,2201,2271,2191,2215,3001,221
2019-12-041,2251,2281,2211,2222,1001,222
2019-12-031,2201,2251,2201,2211,1001,221
2019-12-021,2231,2281,2201,2213,3001,221
2019-11-291,2311,2311,2231,2231,1001,223
2019-11-281,2201,2311,2201,2221,3001,222
2019-11-271,2211,2221,2191,2196001,219
2019-11-261,2201,2311,2201,2246001,224
2019-11-251,2281,2281,2241,2247001,224
2019-11-221,2281,2291,2281,2284001,228
2019-11-211,2181,2181,2161,2161,1001,216
2019-11-201,2191,2291,2191,2206001,220
2019-11-191,2181,2391,2181,2191,0001,219
2019-11-181,2251,2251,2191,2202,1001,220
2019-11-151,2221,2421,2161,2192,2001,219
2019-11-141,2311,2551,2301,2301,9001,230
2019-11-131,2341,2541,2281,2316,1001,231
2019-11-121,2501,2601,2501,2591,7001,259
2019-11-111,2501,2531,2461,2498001,249
2019-11-081,2481,2521,2431,2501,2001,250
2019-11-071,2471,2471,2381,2399001,239
2019-11-061,2291,2351,2291,2327001,232
2019-11-051,2301,2441,2301,2352,2001,235
2019-11-011,2361,2531,2361,2361,1001,236
2019-10-311,2551,2551,2341,2368001,236
2019-10-301,2501,2501,2361,2364001,236
2019-10-291,2491,2491,2341,2358001,235
2019-10-281,2641,2641,2151,2302,7001,230
2019-10-251,2361,2521,2361,2366001,236
2019-10-241,2301,2411,2301,2413001,241
2019-10-231,2401,2501,2311,2314001,231
2019-10-211,2521,2521,2451,2452001,245
2019-10-181,2471,2471,2411,2412001,241
2019-10-17---1,247-1,247
2019-10-16---1,247-1,247
2019-10-151,2641,2641,2471,2474,4001,247
2019-10-111,2551,2591,2551,2597001,259
2019-10-101,2531,2561,2531,2551,3001,255
2019-10-091,2491,2551,2491,2547001,254
2019-10-081,2401,2501,2401,2491,1001,249
2019-10-071,2371,2391,2361,2392,3001,239
2019-10-041,2341,2341,2301,2341,0001,234
2019-10-031,2341,2341,2301,2341,2001,234
2019-10-021,2331,2341,2311,2344001,234
2019-10-011,2361,2361,2271,2338001,233
2019-09-301,2271,2271,2261,2271,1001,227
2019-09-271,2271,2271,2271,2271001,227
2019-09-261,2221,2221,2201,2203001,220
2019-09-251,2251,2251,2221,2228001,222
2019-09-241,2221,2301,2221,2265001,226
2019-09-201,2321,2321,2301,2301,9001,230
2019-09-191,2441,2441,2321,2323001,232
2019-09-181,2471,2471,2331,2444001,244
2019-09-171,2471,2551,2471,2471,8001,247
2019-09-131,2291,2421,2271,2424,3001,242
2019-09-121,2291,2441,2291,2442,4001,244
2019-09-111,2261,2271,2261,2272001,227
2019-09-101,2281,2301,2271,2277001,227
2019-09-091,2371,2371,2251,2268001,226
2019-09-061,2151,2151,2101,2156001,215
2019-09-051,2141,2141,2051,2061,9001,206
2019-09-041,2011,2101,2011,2108001,210
2019-09-031,2101,2101,2011,2013001,201
2019-09-021,2231,2231,2011,2016001,201
2019-08-301,1931,2011,1931,2006001,200
2019-08-291,1871,2051,1871,1924,8001,192
2019-08-281,2491,2591,2451,2453,1001,245
2019-08-271,2501,2501,2451,2491,9001,249
2019-08-261,2491,2501,2481,2501,1001,250
2019-08-231,2441,2451,2411,2451,1001,245
2019-08-221,2421,2441,2421,2443001,244
2019-08-21---1,244-1,244
2019-08-201,2441,2441,2441,2446001,244
2019-08-191,2441,2481,2431,2489001,248
2019-08-161,2451,2451,2451,2452001,245
2019-08-151,2411,2541,2411,2438001,243
2019-08-141,2591,2651,2591,2626001,262
2019-08-131,2791,2791,2571,2744,7001,274
2019-08-091,2671,2781,2671,2711,9001,271
2019-08-081,2581,2611,2551,2611,6001,261
2019-08-071,2541,2641,2541,2551,1001,255
2019-08-061,2351,2491,2321,2481,8001,248
2019-08-051,2401,2411,2401,2412,1001,241
2019-08-021,2441,2441,2301,2301,0001,230
2019-08-011,2401,2441,2331,2411,1001,241
2019-07-311,2391,2441,2321,2381,7001,238
2019-07-301,2551,2551,2451,2492,0001,249
2019-07-291,2421,2461,2401,2419001,241
2019-07-261,2501,2501,2421,2423001,242
2019-07-251,2601,2601,2511,2519001,251
2019-07-241,2521,2561,2521,2567001,256
2019-07-231,2491,2501,2491,2503001,250
2019-07-221,2401,2521,2401,2435001,243
2019-07-191,2391,2401,2391,2404001,240
2019-07-181,2491,2491,2371,2371,2001,237
2019-07-171,2411,2541,2411,2491,7001,249
2019-07-161,2611,2761,2441,2595,6001,259
2019-07-121,2861,2891,2861,2899001,289
2019-07-111,2841,2851,2821,2831,5001,283
2019-07-101,2851,2851,2821,2822,3001,282
2019-07-091,2831,2851,2831,2851,3001,285
2019-07-081,2811,2831,2811,2838001,283
2019-07-051,2841,2871,2811,2812,4001,281
2019-07-041,2901,2961,2881,2931,7001,293
2019-07-031,2851,2891,2851,2859001,285
2019-07-021,2871,2891,2851,2856001,285
2019-07-011,2891,2891,2731,2877001,287
2019-06-281,2651,2781,2621,2625001,262
2019-06-271,2711,2711,2571,2651,1001,265
2019-06-261,2751,2751,2621,2734001,273
2019-06-251,2891,2891,2731,2821,2001,282
2019-06-241,2771,2831,2661,2661,1001,266
2019-06-211,2581,2901,2581,2771,6001,277
2019-06-201,2691,2691,2631,2658001,265
2019-06-191,2691,2751,2631,2634001,263
2019-06-18---1,269-1,269
2019-06-171,2901,2921,2691,2691,8001,269
2019-06-141,2991,2991,2991,2991001,299
2019-06-131,3021,3021,2751,27513,9001,275
2019-06-121,2681,2771,2681,2771,7001,277
2019-06-111,2521,2641,2521,2644001,264
2019-06-101,2441,2541,2441,2501,2001,250
2019-06-071,2491,2491,2381,2423,2001,242
2019-06-061,2801,2801,2501,2572,6001,257
2019-06-051,2601,2601,2431,2503,0001,250
2019-06-041,2351,2501,2341,2509001,250
2019-06-031,2291,2301,2211,2296001,229
2019-05-311,2301,2351,2271,2296001,229
2019-05-301,2391,2391,2301,2304001,230
2019-05-291,2501,2501,2201,2326001,232
2019-05-28---1,260-1,260
2019-05-271,2291,2601,2291,2602,4001,260
2019-05-24---1,212-1,212
2019-05-231,2121,2121,2121,2121001,212
2019-05-221,2121,2121,2121,2121,1001,212
2019-05-211,2231,2241,2231,2242001,224
2019-05-201,2241,2251,2241,2252001,225
2019-05-171,2441,2441,2241,2241,0001,224
2019-05-161,2221,2291,2221,2233001,223
2019-05-15---1,215-1,215
2019-05-141,2141,2291,2141,2155001,215
2019-05-131,2801,2801,2211,2214,8001,221
2019-05-101,2191,2211,2191,2217001,221
2019-05-091,2201,2211,2111,2111,6001,211
2019-05-081,2221,2291,2161,2242,0001,224
2019-05-071,2171,2171,2091,2111,8001,211
2019-04-261,2421,2421,2121,2172,4001,217
2019-04-251,2511,2511,2331,2332,9001,233
2019-04-241,2541,2541,2211,2211,5001,221
2019-04-231,2191,2191,2051,2151,2001,215
2019-04-221,2061,2241,2061,2245001,224
2019-04-191,2061,2061,2051,2058001,205
2019-04-181,2051,2051,2051,2054001,205
2019-04-171,2421,2421,2131,2141,2001,214
2019-04-161,2081,2191,2011,2018001,201
2019-04-151,2161,2201,2061,2065,5001,206
2019-04-121,2201,2301,2201,2221,1001,222
2019-04-111,2201,2201,2151,2175001,217
2019-04-101,2311,2411,2151,2202,2001,220
2019-04-091,2211,2341,2211,2282,1001,228
2019-04-081,2271,2551,2271,2321,2001,232
2019-04-051,2241,2241,2241,2242,6001,224
2019-04-041,2251,2251,2151,2172,5001,217
2019-04-031,2291,2291,2121,2191,2001,219
2019-04-021,2271,2301,2211,2211,0001,221
2019-04-011,2271,2271,2101,2109001,210
2019-03-291,2171,2171,2131,2134001,213
2019-03-281,2081,2181,2001,2181,8001,218
2019-03-271,2321,2321,2321,2321001,232
2019-03-261,2011,2221,2011,2032,1001,203
2019-03-251,2431,2431,2161,2166001,216
2019-03-221,2301,2301,2251,2251,1001,225
2019-03-201,2421,2421,1811,2301,3001,230
2019-03-191,2531,2531,2421,2428001,242
2019-03-181,2541,2541,2541,2541001,254
2019-03-151,2531,2781,2531,2546001,254
2019-03-14---1,255-1,255
2019-03-131,2781,2781,2551,2554,1001,255
2019-03-121,2731,2791,2731,2796001,279
2019-03-111,2601,2751,2601,2758001,275
2019-03-081,2491,2641,2481,2571,8001,257
2019-03-071,2671,2691,2591,2637001,263
2019-03-061,2671,2671,2551,2672,0001,267
2019-03-051,2651,2651,2491,2492,1001,249
2019-03-041,2321,2511,2321,2412,1001,241
2019-03-011,2651,2651,2381,2429001,242
2019-02-281,2391,2421,2341,2421,0001,242
2019-02-271,2391,2401,2281,2301,0001,230
2019-02-261,2251,2401,2221,2313,6001,231
2019-02-251,2701,2871,2701,2874,8001,287
2019-02-221,2681,2871,2681,2871,5001,287
2019-02-211,2821,2821,2821,2822001,282
2019-02-201,2651,2791,2651,2753,3001,275
2019-02-191,2671,2681,2671,2678001,267
2019-02-181,2841,2851,2681,2681,7001,268
2019-02-151,2651,2671,2651,2675001,267
2019-02-141,2741,2741,2701,2702001,270
2019-02-131,2721,2791,2671,2715,7001,271
2019-02-121,2901,2941,2861,2902,8001,290
2019-02-081,2961,2961,2871,2871,2001,287
2019-02-071,2921,2951,2901,2951,7001,295
2019-02-061,2881,2881,2881,2881001,288
2019-02-051,3081,3081,2411,2834,4001,283
2019-02-041,3091,3091,2961,3061,4001,306
2019-02-011,2881,2881,2711,2838001,283
2019-01-311,2891,2941,2811,2811,7001,281
2019-01-301,2901,2901,2891,2893001,289
2019-01-291,2901,2901,2811,2895001,289
2019-01-28---1,290-1,290
2019-01-251,2881,2901,2801,2909001,290
2019-01-241,2851,2871,2851,2873001,287
2019-01-231,2751,2801,2751,2802001,280
2019-01-221,2631,2651,2631,2652001,265
2019-01-21---1,266-1,266
2019-01-181,2661,2661,2661,2662001,266
2019-01-171,2661,2661,2661,2664001,266
2019-01-161,2851,2851,2621,2625001,262
2019-01-151,2901,2901,2611,2624,3001,262
2019-01-111,2751,2901,2751,2851,6001,285
2019-01-101,2651,2701,2631,2701,2001,270
2019-01-091,2471,2631,2471,2631,5001,263
2019-01-081,2601,2601,2401,2407001,240
2019-01-071,2851,2851,2501,2582,2001,258
2019-01-041,2331,2341,2031,2341,5001,234

分割・併合履歴 ： [1990-02-23]1株→1.1株