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
2022-05-20	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