1. HOME >
  2. 株価時系列 >
  3. 9846 >
  4. 2020年

9846 (株)天満屋ストア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1001,1001,0601,0803,3001,080
2020-12-291,0751,1001,0751,1001,5001,100
2020-12-281,0851,0851,0701,0759001,075
2020-12-251,0701,0811,0701,0801,7001,080
2020-12-241,0621,0701,0611,0669001,066
2020-12-231,0681,0681,0641,0644001,064
2020-12-221,0611,0641,0611,0649001,064
2020-12-211,0701,0701,0611,0612,1001,061
2020-12-181,0681,0681,0621,0621,4001,062
2020-12-171,0661,0771,0651,0651,2001,065
2020-12-161,0721,0721,0661,0669001,066
2020-12-151,0751,1051,0711,0727,4001,072
2020-12-141,1001,1171,0861,1056,7001,105
2020-12-111,0721,0791,0651,0762,3001,076
2020-12-101,0911,0921,0551,0683,1001,068
2020-12-091,0901,0911,0901,0904001,090
2020-12-081,0931,0941,0931,0943001,094
2020-12-071,0751,1101,0751,0963,6001,096
2020-12-041,0891,0891,0691,0782,0001,078
2020-12-031,0801,0831,0731,0741,6001,074
2020-12-021,0781,0781,0731,0736001,073
2020-12-011,0721,0721,0631,0723001,072
2020-11-301,0741,0741,0661,0661,3001,066
2020-11-271,0631,0691,0621,0621,4001,062
2020-11-261,0621,0651,0601,0659001,065
2020-11-251,0681,0701,0611,0621,5001,062
2020-11-241,0661,0661,0601,0601,2001,060
2020-11-201,0661,0671,0661,0669001,066
2020-11-191,0761,0761,0661,0663,3001,066
2020-11-181,0781,0811,0761,0761,6001,076
2020-11-171,0801,0821,0781,0781,3001,078
2020-11-161,0821,0971,0801,0801,1001,080
2020-11-131,0911,1091,0801,0857,1001,085
2020-11-121,1001,1001,0951,0992,0001,099
2020-11-111,0971,0971,0891,0891,2001,089
2020-11-101,0921,0971,0921,0921,0001,092
2020-11-091,0901,0901,0891,0908001,090
2020-11-061,0931,0931,0901,0909001,090
2020-11-051,0971,0991,0931,0931,9001,093
2020-11-041,0921,0971,0871,0972,2001,097
2020-11-021,0941,0941,0901,0906001,090
2020-10-301,0941,0941,0851,0858001,085
2020-10-291,0931,0931,0891,0892001,089
2020-10-281,0771,0861,0771,0867001,086
2020-10-271,0801,0951,0801,0956001,095
2020-10-261,0851,0851,0851,0853001,085
2020-10-231,0801,0911,0801,0801,2001,080
2020-10-221,0801,0801,0801,0806001,080
2020-10-211,0711,0911,0711,0881,5001,088
2020-10-201,0711,0881,0711,0802,2001,080
2020-10-191,0761,0771,0761,0773001,077
2020-10-161,0861,0861,0771,0861,7001,086
2020-10-151,0821,0821,0801,0805001,080
2020-10-141,0821,0891,0821,0895001,089
2020-10-131,0851,0901,0851,0894,6001,089
2020-10-121,0901,0911,0851,0872,9001,087
2020-10-091,0811,0921,0811,0851,1001,085
2020-10-081,1011,1091,0781,0784,1001,078
2020-10-071,0761,1101,0761,1036,2001,103
2020-10-061,0911,0911,0821,0821,3001,082
2020-10-051,0921,1061,0821,0904,3001,090
2020-10-021,1141,1141,0901,1003,4001,100
2020-09-301,0801,0881,0761,0881,9001,088
2020-09-291,0801,0801,0761,0791,5001,079
2020-09-281,0801,0821,0761,0802,5001,080
2020-09-251,0931,0931,0801,0807001,080
2020-09-241,1151,1151,0551,0883,4001,088
2020-09-231,1181,1221,1151,1151,3001,115
2020-09-181,1221,1221,1201,1215001,121
2020-09-171,1291,1291,1151,1221,8001,122
2020-09-161,1301,1301,1291,1292001,129
2020-09-151,1351,1351,1351,1355001,135
2020-09-141,1321,1451,1201,1355,9001,135
2020-09-111,1311,1321,1251,1321,7001,132
2020-09-101,1341,1341,1291,1311,0001,131
2020-09-091,1301,1301,1271,1278001,127
2020-09-081,1291,1421,1291,1301,4001,130
2020-09-071,1301,1481,1291,1292,4001,129
2020-09-041,1371,1371,1301,1303001,130
2020-09-031,1471,1471,1261,1379001,137
2020-09-021,1301,1371,1261,1261,9001,126
2020-09-011,1481,1481,1301,1301,3001,130
2020-08-311,1351,1411,1351,1357001,135
2020-08-281,1271,1551,1271,1376,5001,137
2020-08-271,1821,2091,1821,1985,1001,198
2020-08-261,1901,1981,1901,1903,5001,190
2020-08-251,2001,2151,1991,2033,2001,203
2020-08-241,1851,1931,1841,1939001,193
2020-08-211,1821,1871,1821,1844001,184
2020-08-201,1801,1801,1801,1803001,180
2020-08-191,1871,1871,1701,1821,3001,182
2020-08-181,1891,2301,1321,1797,9001,179
2020-08-171,1901,2001,1861,2001,2001,200
2020-08-141,2001,2101,1991,2002,3001,200
2020-08-131,1871,2501,1871,2074,9001,207
2020-08-121,1881,1891,1771,1791,4001,179
2020-08-111,1861,1861,1771,1772,1001,177
2020-08-071,1871,1871,1821,1828001,182
2020-08-061,1851,1871,1821,1878001,187
2020-08-051,1721,1991,1721,1792,4001,179
2020-08-041,1881,1881,1801,1821,0001,182
2020-08-031,1691,1761,1641,1649001,164
2020-07-311,1691,1701,1601,1692,5001,169
2020-07-301,1511,1671,1501,1642,2001,164
2020-07-291,1461,1571,1461,1519001,151
2020-07-281,1521,1551,1471,1548001,154
2020-07-271,1391,1501,1391,1502,7001,150
2020-07-221,1381,1381,1321,1385001,138
2020-07-211,1391,1391,1311,1378001,137
2020-07-201,1361,1361,1351,1355001,135
2020-07-171,1401,1411,1361,1366001,136
2020-07-161,1351,1401,1351,1386001,138
2020-07-151,1451,1451,1361,1368001,136
2020-07-141,1251,1441,1231,1392,0001,139
2020-07-131,1491,1651,1201,1557,2001,155
2020-07-101,1361,1361,1061,1256,9001,125
2020-07-091,1521,1521,1111,13620,9001,136
2020-07-081,2491,2991,2411,28116,8001,281
2020-07-071,2411,3001,2401,24717,8001,247
2020-07-061,2001,2351,2001,2355,9001,235
2020-07-031,2041,2051,1981,2009001,200
2020-07-021,2041,2041,2021,2025001,202
2020-07-011,2031,2031,1931,1965001,196
2020-06-301,2031,2031,2001,2014001,201
2020-06-291,1841,2031,1841,2019001,201
2020-06-261,1921,1991,1851,1921,0001,192
2020-06-251,1961,1961,1921,1956001,195
2020-06-241,2001,2001,1961,1966001,196
2020-06-23---1,200-1,200
2020-06-221,2101,2101,2001,2001,0001,200
2020-06-191,2081,2081,1901,2014001,201
2020-06-181,1861,1861,1861,1861001,186
2020-06-171,2091,2091,1901,1906001,190
2020-06-161,1811,1841,1811,1831,1001,183
2020-06-151,1721,2101,1721,2107,4001,210
2020-06-121,1901,2081,1811,2034,0001,203
2020-06-111,1981,1981,1911,1951,1001,195
2020-06-101,1771,1981,1771,1988001,198
2020-06-091,1791,1861,1771,1818001,181
2020-06-081,1761,1851,1711,1796001,179
2020-06-051,1781,1841,1701,1844,0001,184
2020-06-041,1991,1991,1731,1891,9001,189
2020-06-031,1791,1791,1621,1623001,162
2020-06-021,1891,1891,1751,1791,1001,179
2020-06-011,1901,1951,1601,1601,6001,160
2020-05-291,1631,1761,1531,1706001,170
2020-05-281,1801,1801,1631,1634001,163
2020-05-271,1801,1801,1791,1801,1001,180
2020-05-261,1951,1951,1781,1791,6001,179
2020-05-251,1891,1891,1781,1788001,178
2020-05-221,1601,1601,1501,1502001,150
2020-05-211,1411,1691,1411,1631,3001,163
2020-05-201,1631,1631,1411,1413001,141
2020-05-191,1391,1481,1321,1401,0001,140
2020-05-181,1691,1691,1691,1691001,169
2020-05-151,1511,1521,1301,1301,0001,130
2020-05-141,1711,1711,1711,1712001,171
2020-05-131,1501,2021,1451,1845,6001,184
2020-05-121,1781,1801,1521,1802,3001,180
2020-05-111,1301,1581,1301,1581,7001,158
2020-05-081,1001,1191,1001,1191,3001,119
2020-05-071,0631,0991,0631,0892,1001,089
2020-05-011,0591,0671,0591,0632,8001,063
2020-04-301,1011,1051,0781,0803,2001,080
2020-04-281,0651,0961,0651,0721,6001,072
2020-04-271,1411,1411,0621,0643,1001,064
2020-04-241,0361,0661,0361,0511,5001,051
2020-04-231,0691,0701,0561,0566001,056
2020-04-221,0881,0901,0611,0691,5001,069
2020-04-211,0451,0981,0451,0983,3001,098
2020-04-201,0311,0441,0311,0421,4001,042
2020-04-171,0221,0451,0151,0231,7001,023
2020-04-161,0581,0581,0041,0222,4001,022
2020-04-15---1,053-1,053
2020-04-141,0531,0531,0531,0532001,053
2020-04-131,0061,0661,0061,0664,9001,066
2020-04-101,0201,0211,0171,0171,3001,017
2020-04-091,0191,0191,0151,0151,1001,015
2020-04-081,0051,0181,0051,0129001,012
2020-04-071,0191,0199751,0051,0001,005
2020-04-069741,0199741,0063,3001,006
2020-04-039739839739743,400974
2020-04-021,0071,0071,0011,0011,0001,001
2020-04-011,0041,0661,0041,0232,4001,023
2020-03-319791,0079799921,100992
2020-03-309809809729721,100972
2020-03-279821,0469709711,200971
2020-03-26970981970981300981
2020-03-259629859539851,500985
2020-03-249129419129351,000935
2020-03-239009209009081,000908
2020-03-198709378678901,300890
2020-03-188898908708701,600870
2020-03-179029028518814,200881
2020-03-169389599109102,600910
2020-03-139509979029438,600943
2020-03-129499499379392,100939
2020-03-119379639379482,900948
2020-03-109219599209502,800950
2020-03-099819819659662,100966
2020-03-069991,0239991,0051,5001,005
2020-03-051,0011,0351,0011,0153,4001,015
2020-03-041,0041,0091,0031,0071,4001,007
2020-03-031,0201,0201,0031,0092,3001,009
2020-03-029611,0049609954,800995
2020-02-281,0571,0581,0011,0048,4001,004
2020-02-271,1161,1351,1131,1177,1001,117
2020-02-261,2101,2101,2001,2074,2001,207
2020-02-251,2001,2051,2001,2044,5001,204
2020-02-211,2031,2091,2031,2097001,209
2020-02-201,2031,2051,2031,2031,0001,203
2020-02-191,2031,2081,2021,2081,5001,208
2020-02-181,2031,2031,2031,2033001,203
2020-02-171,2051,2051,2021,2029001,202
2020-02-141,2021,2081,2021,2056001,205
2020-02-131,2011,2241,2011,2046,1001,204
2020-02-121,2101,2141,2091,2112,4001,211
2020-02-101,2061,2101,2061,2101,1001,210
2020-02-071,2101,2101,2001,2053,8001,205
2020-02-061,2121,2121,2051,2051,6001,205
2020-02-051,1971,2111,1971,2052,4001,205
2020-02-041,1961,2041,1951,2002,2001,200
2020-02-031,1951,2011,1951,1982,3001,198
2020-01-311,1961,1971,1941,1959001,195
2020-01-301,2091,2091,1951,1963,7001,196
2020-01-291,2061,2071,2011,2011,0001,201
2020-01-281,2071,2071,1921,1951,3001,195
2020-01-271,2121,2121,1911,1985,1001,198
2020-01-241,2081,2101,2031,2053,9001,205
2020-01-231,2111,2141,2081,2112,0001,211
2020-01-221,2111,2251,2081,2174,4001,217
2020-01-211,2141,2161,2111,2111,3001,211
2020-01-201,2081,2181,2061,2141,8001,214
2020-01-171,2151,2151,2061,2092,2001,209
2020-01-161,2241,2241,2081,2151,9001,215
2020-01-151,2151,2151,2081,2121,5001,212
2020-01-141,2251,2291,2151,2197,7001,219
2020-01-101,2141,2211,2111,2212,9001,221
2020-01-091,2111,2151,2081,2122,5001,212
2020-01-081,2191,2191,2061,2063,0001,206
2020-01-071,2181,2181,2061,2123,1001,212
2020-01-061,2061,2081,1961,2037,9001,203

分割・併合履歴 ： [1990-02-23]1株→1.1株