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
2022-12-08	2,016	2,022	2,001	2,022	14,400	2,022
2022-12-07	2,000	2,019	1,995	2,014	10,800	2,014
2022-12-06	2,057	2,057	2,010	2,011	20,700	2,011
2022-12-05	2,060	2,064	2,047	2,064	12,600	2,064
2022-12-02	2,091	2,095	2,053	2,058	26,400	2,058
2022-12-01	2,114	2,124	2,100	2,113	16,500	2,113
2022-11-30	2,145	2,163	2,083	2,083	38,500	2,083
2022-11-29	2,186	2,186	2,135	2,145	16,200	2,145
2022-11-28	2,223	2,226	2,206	2,206	11,300	2,206
2022-11-25	2,239	2,239	2,206	2,224	18,900	2,224
2022-11-24	2,205	2,236	2,200	2,226	16,800	2,226
2022-11-22	2,150	2,193	2,144	2,185	31,500	2,185
2022-11-21	2,129	2,143	2,112	2,143	13,000	2,143
2022-11-18	2,119	2,136	2,118	2,129	11,600	2,129
2022-11-17	2,082	2,109	2,079	2,106	9,400	2,106
2022-11-16	2,093	2,093	2,073	2,082	10,200	2,082
2022-11-15	2,095	2,128	2,079	2,109	13,500	2,109
2022-11-14	2,073	2,108	2,064	2,088	13,900	2,088
2022-11-11	2,086	2,092	2,049	2,073	17,700	2,073
2022-11-10	2,065	2,083	2,028	2,036	17,400	2,036
2022-11-09	2,095	2,096	2,079	2,083	9,400	2,083
2022-11-08	2,071	2,096	2,069	2,090	17,600	2,090
2022-11-07	2,030	2,082	2,030	2,071	14,500	2,071
2022-11-04	2,058	2,061	2,026	2,030	16,800	2,030
2022-11-02	2,027	2,085	2,027	2,059	19,000	2,059
2022-11-01	2,087	2,087	2,020	2,027	16,500	2,027
2022-10-31	2,061	2,090	2,061	2,069	27,800	2,069
2022-10-28	2,041	2,073	2,012	2,032	88,900	2,032
2022-10-27	2,062	2,076	2,052	2,062	14,200	2,062
2022-10-26	2,078	2,100	2,070	2,083	13,100	2,083
2022-10-25	2,047	2,077	2,045	2,063	15,900	2,063
2022-10-24	2,076	2,076	2,037	2,047	15,100	2,047
2022-10-21	2,033	2,048	2,029	2,039	13,500	2,039
2022-10-20	2,069	2,075	2,039	2,047	23,600	2,047
2022-10-19	2,052	2,082	2,031	2,069	14,900	2,069
2022-10-18	2,032	2,058	2,032	2,052	16,700	2,052
2022-10-17	2,039	2,049	2,000	2,026	15,600	2,026
2022-10-14	1,980	2,044	1,973	2,044	26,000	2,044
2022-10-13	1,963	1,979	1,946	1,973	22,700	1,973
2022-10-12	1,966	1,986	1,960	1,973	19,500	1,973
2022-10-11	2,012	2,017	1,969	1,971	28,300	1,971
2022-10-07	2,031	2,075	2,030	2,061	23,200	2,061
2022-10-06	2,025	2,079	2,024	2,059	34,800	2,059
2022-10-05	2,025	2,033	2,008	2,008	22,300	2,008
2022-10-04	1,976	2,020	1,975	2,005	32,200	2,005
2022-10-03	1,907	1,927	1,900	1,919	15,200	1,919
2022-09-30	1,937	1,964	1,906	1,911	23,800	1,911
2022-09-29	1,931	1,958	1,906	1,950	25,600	1,950
2022-09-28	1,926	1,943	1,902	1,931	28,800	1,931
2022-09-27	1,964	1,964	1,928	1,929	36,800	1,929
2022-09-26	2,018	2,018	1,952	1,952	34,100	1,952
2022-09-22	2,031	2,037	2,025	2,030	22,200	2,030
2022-09-21	2,071	2,080	2,048	2,055	19,100	2,055
2022-09-20	2,099	2,121	2,082	2,082	19,000	2,082
2022-09-16	2,114	2,114	2,062	2,085	37,300	2,085
2022-09-15	2,145	2,153	2,102	2,102	19,900	2,102
2022-09-14	2,204	2,213	2,143	2,143	24,400	2,143
2022-09-13	2,269	2,269	2,238	2,238	13,700	2,238
2022-09-12	2,259	2,275	2,239	2,250	12,400	2,250
2022-09-09	2,210	2,281	2,206	2,249	29,800	2,249
2022-09-08	2,148	2,234	2,148	2,228	27,200	2,228
2022-09-07	2,167	2,172	2,148	2,148	23,700	2,148
2022-09-06	2,152	2,196	2,152	2,173	37,800	2,173
2022-09-05	2,120	2,170	2,115	2,152	16,600	2,152
2022-09-02	2,181	2,183	2,127	2,132	18,600	2,132
2022-09-01	2,250	2,254	2,173	2,173	28,700	2,173
2022-08-31	2,280	2,281	2,252	2,252	18,400	2,252
2022-08-30	2,269	2,283	2,253	2,280	8,400	2,280
2022-08-29	2,270	2,270	2,251	2,251	16,900	2,251
2022-08-26	2,307	2,314	2,285	2,290	8,700	2,290
2022-08-25	2,305	2,316	2,305	2,307	2,000	2,307
2022-08-24	2,310	2,321	2,305	2,305	6,500	2,305
2022-08-23	2,349	2,349	2,305	2,305	9,500	2,305
2022-08-22	2,328	2,351	2,305	2,351	4,400	2,351
2022-08-19	2,296	2,331	2,296	2,328	7,500	2,328
2022-08-18	2,339	2,339	2,289	2,294	11,100	2,294
2022-08-17	2,349	2,356	2,331	2,353	12,800	2,353
2022-08-16	2,299	2,311	2,296	2,306	7,200	2,306
2022-08-15	2,337	2,337	2,291	2,299	5,800	2,299
2022-08-12	2,232	2,320	2,232	2,314	24,500	2,314
2022-08-10	2,244	2,245	2,232	2,234	10,100	2,234
2022-08-09	2,295	2,333	2,242	2,244	16,900	2,244
2022-08-08	2,355	2,355	2,281	2,286	28,400	2,286
2022-08-05	2,321	2,354	2,316	2,349	24,600	2,349
2022-08-04	2,336	2,346	2,312	2,321	16,100	2,321
2022-08-03	2,327	2,352	2,324	2,328	14,400	2,328
2022-08-02	2,382	2,382	2,314	2,318	17,100	2,318
2022-08-01	2,341	2,392	2,341	2,382	20,100	2,382
2022-07-29	2,350	2,350	2,322	2,322	17,300	2,322
2022-07-28	2,352	2,360	2,319	2,343	47,200	2,343
2022-07-27	2,373	2,373	2,336	2,352	14,800	2,352
2022-07-26	2,323	2,400	2,323	2,373	23,000	2,373
2022-07-25	2,351	2,351	2,321	2,323	16,900	2,323
2022-07-22	2,351	2,355	2,331	2,349	45,500	2,349
2022-07-21	2,360	2,364	2,341	2,351	27,700	2,351
2022-07-20	2,348	2,369	2,335	2,367	37,700	2,367
2022-07-19	2,300	2,310	2,289	2,310	16,200	2,310
2022-07-15	2,304	2,304	2,284	2,285	15,800	2,285
2022-07-14	2,283	2,304	2,283	2,304	13,600	2,304
2022-07-13	2,277	2,302	2,274	2,294	19,000	2,294
2022-07-12	2,297	2,297	2,259	2,275	29,300	2,275
2022-07-11	2,295	2,322	2,285	2,311	32,600	2,311
2022-07-08	2,285	2,304	2,269	2,275	41,700	2,275
2022-07-07	2,299	2,312	2,276	2,302	28,500	2,302
2022-07-06	2,263	2,293	2,263	2,285	30,500	2,285
2022-07-05	2,311	2,327	2,283	2,285	33,100	2,285
2022-07-04	2,314	2,320	2,267	2,293	35,400	2,293
2022-07-01	2,307	2,311	2,256	2,275	29,000	2,275
2022-06-30	2,324	2,324	2,290	2,300	24,400	2,300
2022-06-29	2,309	2,346	2,295	2,340	82,400	2,340
2022-06-28	2,337	2,354	2,305	2,318	22,700	2,318
2022-06-27	2,456	2,456	2,347	2,358	22,700	2,358
2022-06-24	2,330	2,410	2,330	2,406	16,500	2,406
2022-06-23	2,402	2,402	2,296	2,296	15,000	2,296
2022-06-22	2,412	2,412	2,381	2,402	11,000	2,402
2022-06-21	2,369	2,398	2,350	2,383	16,100	2,383
2022-06-20	2,320	2,370	2,305	2,323	13,500	2,323
2022-06-17	2,367	2,387	2,339	2,345	23,000	2,345
2022-06-16	2,377	2,426	2,377	2,422	17,600	2,422
2022-06-15	2,340	2,384	2,337	2,346	23,800	2,346
2022-06-14	2,352	2,407	2,352	2,387	22,600	2,387
2022-06-13	2,358	2,407	2,352	2,398	13,700	2,398
2022-06-10	2,425	2,434	2,407	2,408	22,400	2,408
2022-06-09	2,447	2,469	2,425	2,441	17,700	2,441
2022-06-08	2,417	2,451	2,404	2,447	22,100	2,447
2022-06-07	2,372	2,423	2,365	2,411	16,000	2,411
2022-06-06	2,362	2,411	2,362	2,365	19,400	2,365
2022-06-03	2,324	2,400	2,324	2,396	41,000	2,396
2022-06-02	2,300	2,329	2,262	2,324	27,700	2,324
2022-06-01	2,259	2,300	2,232	2,300	51,300	2,300
2022-05-31	2,223	2,314	2,168	2,314	97,300	2,314
2022-05-30	2,170	2,247	2,165	2,239	76,100	2,239
2022-05-27	2,123	2,158	2,117	2,156	23,300	2,156
2022-05-26	2,100	2,123	2,095	2,095	15,200	2,095
2022-05-25	2,129	2,140	2,100	2,100	19,000	2,100
2022-05-24	2,150	2,157	2,140	2,140	22,400	2,140
2022-05-23	2,170	2,195	2,168	2,187	16,700	2,187
2022-05-20	2,124	2,181	2,124	2,170	20,900	2,170
2022-05-19	2,142	2,151	2,111	2,144	16,500	2,144
2022-05-18	2,147	2,170	2,143	2,167	13,700	2,167
2022-05-17	2,160	2,170	2,133	2,142	17,800	2,142
2022-05-16	2,197	2,203	2,139	2,160	24,100	2,160
2022-05-13	2,143	2,197	2,140	2,197	30,900	2,197
2022-05-12	2,207	2,258	2,164	2,167	17,700	2,167
2022-05-11	2,207	2,230	2,191	2,219	11,900	2,219
2022-05-10	2,265	2,277	2,201	2,242	15,400	2,242
2022-05-09	2,312	2,344	2,269	2,277	22,100	2,277
2022-05-06	2,261	2,325	2,251	2,312	40,500	2,312
2022-05-02	2,195	2,255	2,195	2,248	22,900	2,248
2022-04-28	2,140	2,219	2,140	2,212	19,000	2,212
2022-04-27	2,150	2,150	2,106	2,124	63,800	2,124
2022-04-26	2,213	2,213	2,156	2,156	18,900	2,156
2022-04-25	2,200	2,245	2,193	2,212	24,400	2,212
2022-04-22	2,271	2,271	2,248	2,256	16,300	2,256
2022-04-21	2,273	2,295	2,251	2,295	23,500	2,295
2022-04-20	2,229	2,262	2,228	2,259	25,200	2,259
2022-04-19	2,168	2,244	2,168	2,213	17,400	2,213
2022-04-18	2,171	2,186	2,153	2,168	15,400	2,168
2022-04-15	2,233	2,233	2,174	2,181	23,100	2,181
2022-04-14	2,199	2,258	2,199	2,256	18,000	2,256
2022-04-13	2,179	2,209	2,162	2,201	21,700	2,201
2022-04-12	2,197	2,208	2,180	2,180	16,700	2,180
2022-04-11	2,220	2,220	2,198	2,210	18,900	2,210
2022-04-08	2,250	2,253	2,225	2,234	29,500	2,234
2022-04-07	2,264	2,271	2,229	2,253	21,300	2,253
2022-04-06	2,345	2,359	2,280	2,285	29,200	2,285
2022-04-05	2,425	2,425	2,354	2,367	24,600	2,367
2022-04-04	2,448	2,448	2,390	2,401	23,800	2,401
2022-04-01	2,419	2,432	2,388	2,428	26,100	2,428
2022-03-31	2,424	2,466	2,419	2,419	24,400	2,419
2022-03-30	2,480	2,480	2,413	2,455	48,700	2,455
2022-03-29	2,495	2,502	2,459	2,485	86,800	2,485
2022-03-28	2,483	2,500	2,463	2,487	57,300	2,487
2022-03-25	2,516	2,516	2,466	2,475	46,200	2,475
2022-03-24	2,500	2,507	2,470	2,501	35,000	2,501
2022-03-23	2,503	2,517	2,482	2,514	23,800	2,514
2022-03-22	2,550	2,552	2,478	2,493	40,700	2,493
2022-03-18	2,548	2,558	2,518	2,546	62,600	2,546
2022-03-17	2,495	2,538	2,494	2,531	28,400	2,531
2022-03-16	2,552	2,552	2,477	2,485	28,600	2,485
2022-03-15	2,537	2,567	2,535	2,535	21,700	2,535
2022-03-14	2,555	2,555	2,513	2,513	23,200	2,513
2022-03-11	2,527	2,547	2,507	2,536	36,300	2,536
2022-03-10	2,491	2,530	2,485	2,530	33,900	2,530
2022-03-09	2,480	2,499	2,404	2,419	37,500	2,419
2022-03-08	2,473	2,502	2,449	2,454	44,000	2,454
2022-03-07	2,550	2,556	2,474	2,502	46,900	2,502
2022-03-04	2,533	2,567	2,522	2,549	27,200	2,549
2022-03-03	2,545	2,562	2,523	2,533	31,800	2,533
2022-03-02	2,511	2,534	2,494	2,495	38,600	2,495
2022-03-01	2,648	2,653	2,547	2,558	46,200	2,558
2022-02-28	2,605	2,613	2,586	2,603	31,800	2,603
2022-02-25	2,595	2,607	2,571	2,580	26,000	2,580
2022-02-24	2,556	2,601	2,555	2,594	31,400	2,594
2022-02-22	2,586	2,594	2,571	2,575	20,300	2,575
2022-02-21	2,560	2,595	2,556	2,586	15,000	2,586
2022-02-18	2,563	2,600	2,558	2,580	18,500	2,580
2022-02-17	2,568	2,601	2,549	2,596	26,000	2,596
2022-02-16	2,546	2,577	2,546	2,568	26,000	2,568
2022-02-15	2,561	2,594	2,527	2,550	52,500	2,550
2022-02-14	2,606	2,607	2,534	2,561	36,200	2,561
2022-02-10	2,645	2,649	2,601	2,622	27,700	2,622
2022-02-09	2,623	2,649	2,605	2,628	23,000	2,628
2022-02-08	2,617	2,634	2,600	2,613	20,900	2,613
2022-02-07	2,615	2,640	2,577	2,604	24,200	2,604
2022-02-04	2,562	2,614	2,562	2,599	19,800	2,599
2022-02-03	2,573	2,588	2,556	2,571	23,700	2,571
2022-02-02	2,499	2,577	2,499	2,565	23,200	2,565
2022-02-01	2,500	2,527	2,499	2,505	18,800	2,505
2022-01-31	2,513	2,518	2,488	2,500	15,400	2,500
2022-01-28	2,451	2,520	2,451	2,520	26,500	2,520
2022-01-27	2,480	2,489	2,440	2,444	39,200	2,444
2022-01-26	2,519	2,527	2,480	2,480	14,300	2,480
2022-01-25	2,535	2,550	2,513	2,519	26,300	2,519
2022-01-24	2,515	2,575	2,510	2,574	17,800	2,574
2022-01-21	2,474	2,525	2,462	2,517	18,200	2,517
2022-01-20	2,466	2,518	2,466	2,474	24,500	2,474
2022-01-19	2,511	2,518	2,453	2,466	46,000	2,466
2022-01-18	2,579	2,597	2,539	2,542	42,100	2,542
2022-01-17	2,662	2,687	2,611	2,618	13,800	2,618
2022-01-14	2,632	2,662	2,605	2,653	25,300	2,653
2022-01-13	2,648	2,660	2,618	2,632	29,800	2,632
2022-01-12	2,567	2,653	2,567	2,646	18,200	2,646
2022-01-11	2,566	2,614	2,553	2,567	34,600	2,567
2022-01-07	2,669	2,672	2,608	2,616	25,300	2,616
2022-01-06	2,702	2,711	2,655	2,655	19,600	2,655
2022-01-05	2,647	2,717	2,647	2,702	18,700	2,702
2022-01-04	2,640	2,676	2,626	2,676	17,800	2,676

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