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