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
2022-12-082,0162,0222,0012,02214,4002,022
2022-12-072,0002,0191,9952,01410,8002,014
2022-12-062,0572,0572,0102,01120,7002,011
2022-12-052,0602,0642,0472,06412,6002,064
2022-12-022,0912,0952,0532,05826,4002,058
2022-12-012,1142,1242,1002,11316,5002,113
2022-11-302,1452,1632,0832,08338,5002,083
2022-11-292,1862,1862,1352,14516,2002,145
2022-11-282,2232,2262,2062,20611,3002,206
2022-11-252,2392,2392,2062,22418,9002,224
2022-11-242,2052,2362,2002,22616,8002,226
2022-11-222,1502,1932,1442,18531,5002,185
2022-11-212,1292,1432,1122,14313,0002,143
2022-11-182,1192,1362,1182,12911,6002,129
2022-11-172,0822,1092,0792,1069,4002,106
2022-11-162,0932,0932,0732,08210,2002,082
2022-11-152,0952,1282,0792,10913,5002,109
2022-11-142,0732,1082,0642,08813,9002,088
2022-11-112,0862,0922,0492,07317,7002,073
2022-11-102,0652,0832,0282,03617,4002,036
2022-11-092,0952,0962,0792,0839,4002,083
2022-11-082,0712,0962,0692,09017,6002,090
2022-11-072,0302,0822,0302,07114,5002,071
2022-11-042,0582,0612,0262,03016,8002,030
2022-11-022,0272,0852,0272,05919,0002,059
2022-11-012,0872,0872,0202,02716,5002,027
2022-10-312,0612,0902,0612,06927,8002,069
2022-10-282,0412,0732,0122,03288,9002,032
2022-10-272,0622,0762,0522,06214,2002,062
2022-10-262,0782,1002,0702,08313,1002,083
2022-10-252,0472,0772,0452,06315,9002,063
2022-10-242,0762,0762,0372,04715,1002,047
2022-10-212,0332,0482,0292,03913,5002,039
2022-10-202,0692,0752,0392,04723,6002,047
2022-10-192,0522,0822,0312,06914,9002,069
2022-10-182,0322,0582,0322,05216,7002,052
2022-10-172,0392,0492,0002,02615,6002,026
2022-10-141,9802,0441,9732,04426,0002,044
2022-10-131,9631,9791,9461,97322,7001,973
2022-10-121,9661,9861,9601,97319,5001,973
2022-10-112,0122,0171,9691,97128,3001,971
2022-10-072,0312,0752,0302,06123,2002,061
2022-10-062,0252,0792,0242,05934,8002,059
2022-10-052,0252,0332,0082,00822,3002,008
2022-10-041,9762,0201,9752,00532,2002,005
2022-10-031,9071,9271,9001,91915,2001,919
2022-09-301,9371,9641,9061,91123,8001,911
2022-09-291,9311,9581,9061,95025,6001,950
2022-09-281,9261,9431,9021,93128,8001,931
2022-09-271,9641,9641,9281,92936,8001,929
2022-09-262,0182,0181,9521,95234,1001,952
2022-09-222,0312,0372,0252,03022,2002,030
2022-09-212,0712,0802,0482,05519,1002,055
2022-09-202,0992,1212,0822,08219,0002,082
2022-09-162,1142,1142,0622,08537,3002,085
2022-09-152,1452,1532,1022,10219,9002,102
2022-09-142,2042,2132,1432,14324,4002,143
2022-09-132,2692,2692,2382,23813,7002,238
2022-09-122,2592,2752,2392,25012,4002,250
2022-09-092,2102,2812,2062,24929,8002,249
2022-09-082,1482,2342,1482,22827,2002,228
2022-09-072,1672,1722,1482,14823,7002,148
2022-09-062,1522,1962,1522,17337,8002,173
2022-09-052,1202,1702,1152,15216,6002,152
2022-09-022,1812,1832,1272,13218,6002,132
2022-09-012,2502,2542,1732,17328,7002,173
2022-08-312,2802,2812,2522,25218,4002,252
2022-08-302,2692,2832,2532,2808,4002,280
2022-08-292,2702,2702,2512,25116,9002,251
2022-08-262,3072,3142,2852,2908,7002,290
2022-08-252,3052,3162,3052,3072,0002,307
2022-08-242,3102,3212,3052,3056,5002,305
2022-08-232,3492,3492,3052,3059,5002,305
2022-08-222,3282,3512,3052,3514,4002,351
2022-08-192,2962,3312,2962,3287,5002,328
2022-08-182,3392,3392,2892,29411,1002,294
2022-08-172,3492,3562,3312,35312,8002,353
2022-08-162,2992,3112,2962,3067,2002,306
2022-08-152,3372,3372,2912,2995,8002,299
2022-08-122,2322,3202,2322,31424,5002,314
2022-08-102,2442,2452,2322,23410,1002,234
2022-08-092,2952,3332,2422,24416,9002,244
2022-08-082,3552,3552,2812,28628,4002,286
2022-08-052,3212,3542,3162,34924,6002,349
2022-08-042,3362,3462,3122,32116,1002,321
2022-08-032,3272,3522,3242,32814,4002,328
2022-08-022,3822,3822,3142,31817,1002,318
2022-08-012,3412,3922,3412,38220,1002,382
2022-07-292,3502,3502,3222,32217,3002,322
2022-07-282,3522,3602,3192,34347,2002,343
2022-07-272,3732,3732,3362,35214,8002,352
2022-07-262,3232,4002,3232,37323,0002,373
2022-07-252,3512,3512,3212,32316,9002,323
2022-07-222,3512,3552,3312,34945,5002,349
2022-07-212,3602,3642,3412,35127,7002,351
2022-07-202,3482,3692,3352,36737,7002,367
2022-07-192,3002,3102,2892,31016,2002,310
2022-07-152,3042,3042,2842,28515,8002,285
2022-07-142,2832,3042,2832,30413,6002,304
2022-07-132,2772,3022,2742,29419,0002,294
2022-07-122,2972,2972,2592,27529,3002,275
2022-07-112,2952,3222,2852,31132,6002,311
2022-07-082,2852,3042,2692,27541,7002,275
2022-07-072,2992,3122,2762,30228,5002,302
2022-07-062,2632,2932,2632,28530,5002,285
2022-07-052,3112,3272,2832,28533,1002,285
2022-07-042,3142,3202,2672,29335,4002,293
2022-07-012,3072,3112,2562,27529,0002,275
2022-06-302,3242,3242,2902,30024,4002,300
2022-06-292,3092,3462,2952,34082,4002,340
2022-06-282,3372,3542,3052,31822,7002,318
2022-06-272,4562,4562,3472,35822,7002,358
2022-06-242,3302,4102,3302,40616,5002,406
2022-06-232,4022,4022,2962,29615,0002,296
2022-06-222,4122,4122,3812,40211,0002,402
2022-06-212,3692,3982,3502,38316,1002,383
2022-06-202,3202,3702,3052,32313,5002,323
2022-06-172,3672,3872,3392,34523,0002,345
2022-06-162,3772,4262,3772,42217,6002,422
2022-06-152,3402,3842,3372,34623,8002,346
2022-06-142,3522,4072,3522,38722,6002,387
2022-06-132,3582,4072,3522,39813,7002,398
2022-06-102,4252,4342,4072,40822,4002,408
2022-06-092,4472,4692,4252,44117,7002,441
2022-06-082,4172,4512,4042,44722,1002,447
2022-06-072,3722,4232,3652,41116,0002,411
2022-06-062,3622,4112,3622,36519,4002,365
2022-06-032,3242,4002,3242,39641,0002,396
2022-06-022,3002,3292,2622,32427,7002,324
2022-06-012,2592,3002,2322,30051,3002,300
2022-05-312,2232,3142,1682,31497,3002,314
2022-05-302,1702,2472,1652,23976,1002,239
2022-05-272,1232,1582,1172,15623,3002,156
2022-05-262,1002,1232,0952,09515,2002,095
2022-05-252,1292,1402,1002,10019,0002,100
2022-05-242,1502,1572,1402,14022,4002,140
2022-05-232,1702,1952,1682,18716,7002,187
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