7958 天馬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1242,1812,1242,17020,9002,170
2022-05-192,1422,1512,1112,14416,5002,144
2022-05-182,1472,1702,1432,16713,7002,167
2022-05-172,1602,1702,1332,14217,8002,142
2022-05-162,1972,2032,1392,16024,1002,160
2022-05-132,1432,1972,1402,19730,9002,197
2022-05-122,2072,2582,1642,16717,7002,167
2022-05-112,2072,2302,1912,21911,9002,219
2022-05-102,2652,2772,2012,24215,4002,242
2022-05-092,3122,3442,2692,27722,1002,277
2022-05-062,2612,3252,2512,31240,5002,312
2022-05-022,1952,2552,1952,24822,9002,248
2022-04-282,1402,2192,1402,21219,0002,212
2022-04-272,1502,1502,1062,12463,8002,124
2022-04-262,2132,2132,1562,15618,9002,156
2022-04-252,2002,2452,1932,21224,4002,212
2022-04-222,2712,2712,2482,25616,3002,256
2022-04-212,2732,2952,2512,29523,5002,295
2022-04-202,2292,2622,2282,25925,2002,259
2022-04-192,1682,2442,1682,21317,4002,213
2022-04-182,1712,1862,1532,16815,4002,168
2022-04-152,2332,2332,1742,18123,1002,181
2022-04-142,1992,2582,1992,25618,0002,256
2022-04-132,1792,2092,1622,20121,7002,201
2022-04-122,1972,2082,1802,18016,7002,180
2022-04-112,2202,2202,1982,21018,9002,210
2022-04-082,2502,2532,2252,23429,5002,234
2022-04-072,2642,2712,2292,25321,3002,253
2022-04-062,3452,3592,2802,28529,2002,285
2022-04-052,4252,4252,3542,36724,6002,367
2022-04-042,4482,4482,3902,40123,8002,401
2022-04-012,4192,4322,3882,42826,1002,428
2022-03-312,4242,4662,4192,41924,4002,419
2022-03-302,4802,4802,4132,45548,7002,455
2022-03-292,4952,5022,4592,48586,8002,485
2022-03-282,4832,5002,4632,48757,3002,487
2022-03-252,5162,5162,4662,47546,2002,475
2022-03-242,5002,5072,4702,50135,0002,501
2022-03-232,5032,5172,4822,51423,8002,514
2022-03-222,5502,5522,4782,49340,7002,493
2022-03-182,5482,5582,5182,54662,6002,546
2022-03-172,4952,5382,4942,53128,4002,531
2022-03-162,5522,5522,4772,48528,6002,485
2022-03-152,5372,5672,5352,53521,7002,535
2022-03-142,5552,5552,5132,51323,2002,513
2022-03-112,5272,5472,5072,53636,3002,536
2022-03-102,4912,5302,4852,53033,9002,530
2022-03-092,4802,4992,4042,41937,5002,419
2022-03-082,4732,5022,4492,45444,0002,454
2022-03-072,5502,5562,4742,50246,9002,502
2022-03-042,5332,5672,5222,54927,2002,549
2022-03-032,5452,5622,5232,53331,8002,533
2022-03-022,5112,5342,4942,49538,6002,495
2022-03-012,6482,6532,5472,55846,2002,558
2022-02-282,6052,6132,5862,60331,8002,603
2022-02-252,5952,6072,5712,58026,0002,580
2022-02-242,5562,6012,5552,59431,4002,594
2022-02-222,5862,5942,5712,57520,3002,575
2022-02-212,5602,5952,5562,58615,0002,586
2022-02-182,5632,6002,5582,58018,5002,580
2022-02-172,5682,6012,5492,59626,0002,596
2022-02-162,5462,5772,5462,56826,0002,568
2022-02-152,5612,5942,5272,55052,5002,550
2022-02-142,6062,6072,5342,56136,2002,561
2022-02-102,6452,6492,6012,62227,7002,622
2022-02-092,6232,6492,6052,62823,0002,628
2022-02-082,6172,6342,6002,61320,9002,613
2022-02-072,6152,6402,5772,60424,2002,604
2022-02-042,5622,6142,5622,59919,8002,599
2022-02-032,5732,5882,5562,57123,7002,571
2022-02-022,4992,5772,4992,56523,2002,565
2022-02-012,5002,5272,4992,50518,8002,505
2022-01-312,5132,5182,4882,50015,4002,500
2022-01-282,4512,5202,4512,52026,5002,520
2022-01-272,4802,4892,4402,44439,2002,444
2022-01-262,5192,5272,4802,48014,3002,480
2022-01-252,5352,5502,5132,51926,3002,519
2022-01-242,5152,5752,5102,57417,8002,574
2022-01-212,4742,5252,4622,51718,2002,517
2022-01-202,4662,5182,4662,47424,5002,474
2022-01-192,5112,5182,4532,46646,0002,466
2022-01-182,5792,5972,5392,54242,1002,542
2022-01-172,6622,6872,6112,61813,8002,618
2022-01-142,6322,6622,6052,65325,3002,653
2022-01-132,6482,6602,6182,63229,8002,632
2022-01-122,5672,6532,5672,64618,2002,646
2022-01-112,5662,6142,5532,56734,6002,567
2022-01-072,6692,6722,6082,61625,3002,616
2022-01-062,7022,7112,6552,65519,6002,655
2022-01-052,6472,7172,6472,70218,7002,702
2022-01-042,6402,6762,6262,67617,8002,676

分割・併合履歴 : [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株