7958 天馬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,9721,9991,9601,98926,0001,989
2020-12-021,9641,9751,9531,96841,1001,968
2020-12-011,9161,9651,9041,96328,3001,963
2020-11-301,9401,9401,9051,90730,5001,907
2020-11-271,9381,9471,9291,93825,3001,938
2020-11-261,9301,9381,9161,93710,3001,937
2020-11-251,9701,9701,9281,92828,0001,928
2020-11-241,9691,9731,9331,93329,7001,933
2020-11-201,8871,9361,8831,92922,6001,929
2020-11-191,9031,9051,8721,89826,7001,898
2020-11-181,8841,9151,8671,90729,2001,907
2020-11-171,9021,9021,8711,88928,4001,889
2020-11-161,8901,9111,8761,90035,6001,900
2020-11-131,9111,9111,8851,89026,8001,890
2020-11-121,9291,9291,8831,91133,8001,911
2020-11-111,9471,9481,8921,91843,9001,918
2020-11-101,9001,9221,8811,91860,6001,918
2020-11-091,8901,8991,8511,89235,7001,892
2020-11-061,8511,8941,8501,89225,6001,892
2020-11-051,8501,8631,8011,84389,3001,843
2020-11-041,8721,8721,8331,85040,3001,850
2020-11-021,8391,8681,8391,85422,5001,854
2020-10-301,8641,8691,8071,82734,7001,827
2020-10-291,8401,8661,8311,86422,8001,864
2020-10-281,8241,8621,8071,85928,5001,859
2020-10-271,8071,8241,7881,82426,2001,824
2020-10-261,8531,8531,8041,80733,8001,807
2020-10-231,8511,8721,8311,86423,0001,864
2020-10-221,8621,8621,8251,83938,9001,839
2020-10-211,8391,8751,8201,82232,4001,822
2020-10-201,8511,8661,8151,83032,0001,830
2020-10-191,8271,8661,8271,85130,5001,851
2020-10-161,8241,8411,8201,82629,5001,826
2020-10-151,8201,8621,8121,82433,5001,824
2020-10-141,8301,8301,8021,81315,8001,813
2020-10-131,8121,8341,8011,83015,5001,830
2020-10-121,7951,8201,7931,81316,3001,813
2020-10-091,8251,8261,7921,80719,4001,807
2020-10-081,8281,8441,8041,82322,0001,823
2020-10-071,8171,8171,7891,80625,4001,806
2020-10-061,7831,8241,7761,81831,2001,818
2020-10-051,7691,7791,7441,77183,6001,771
2020-10-021,7701,7851,7501,75445,9001,754
2020-09-301,7891,8011,7641,77435,6001,774
2020-09-291,7861,7991,7671,78640,3001,786
2020-09-281,7881,8361,7841,82363,5001,823
2020-09-251,7831,7951,7721,77838,2001,778
2020-09-241,7891,7931,7721,78349,3001,783
2020-09-231,8031,8031,7681,78976,9001,789
2020-09-181,8901,8981,8341,83872,4001,838
2020-09-171,8861,8921,8471,87240,6001,872
2020-09-161,8391,9001,8281,88947,3001,889
2020-09-151,8751,8751,8161,83943,3001,839
2020-09-141,8751,8831,8541,86629,6001,866
2020-09-111,8571,8711,8411,86751,0001,867
2020-09-101,8631,8801,8351,87373,2001,873
2020-09-091,9151,9191,8571,86078,7001,860
2020-09-081,9581,9591,9271,93841,5001,938
2020-09-071,9281,9551,9051,95166,6001,951
2020-09-041,9231,9391,9131,92853,6001,928
2020-09-031,9711,9851,9461,95828,6001,958
2020-09-021,9461,9731,9401,96825,5001,968
2020-09-011,9591,9631,9311,93736,1001,937
2020-08-311,9721,9991,9721,98144,1001,981
2020-08-281,9101,9401,9101,93655,0001,936
2020-08-271,9051,9161,8911,90816,0001,908
2020-08-261,9181,9181,8991,9059,6001,905
2020-08-251,8901,9241,8901,91846,0001,918
2020-08-241,9071,9071,8841,89027,2001,890
2020-08-211,8871,9231,8821,91533,7001,915
2020-08-201,8831,8921,8521,88762,3001,887
2020-08-191,8261,8991,8141,88370,1001,883
2020-08-181,7821,8311,7461,82678,2001,826
2020-08-171,7851,8071,7751,788105,9001,788
2020-08-141,7881,7921,7721,779118,2001,779
2020-08-131,7551,7981,7511,788110,2001,788
2020-08-121,7021,7491,6951,749129,0001,749
2020-08-111,6551,7241,6551,701106,8001,701
2020-08-071,5651,5691,5441,56420,5001,564
2020-08-061,5651,5651,5281,56524,0001,565
2020-08-051,5641,5671,5311,56723,5001,567
2020-08-041,5501,5731,5301,57237,6001,572
2020-08-031,5361,5401,5101,53928,1001,539
2020-07-311,6111,6111,5271,53132,6001,531
2020-07-301,6291,6291,5821,62831,8001,628
2020-07-291,6451,6491,6151,61520,4001,615
2020-07-281,6821,6821,6391,65717,4001,657
2020-07-271,6601,6821,6321,68217,7001,682
2020-07-221,6991,6991,6511,65117,3001,651
2020-07-211,6721,6991,6641,69713,8001,697
2020-07-201,6521,6771,6311,6729,1001,672
2020-07-171,6741,6741,6371,65212,0001,652
2020-07-161,7031,7031,6521,65724,0001,657
2020-07-151,6741,7141,6721,70038,2001,700
2020-07-141,6411,6471,6161,64116,0001,641
2020-07-131,5961,6451,5951,64126,3001,641
2020-07-101,6181,6181,5811,58134,6001,581
2020-07-091,6091,6301,6011,61524,4001,615
2020-07-081,6631,6701,5871,60958,2001,609
2020-07-071,6581,6681,6421,66614,8001,666
2020-07-061,6341,6771,6341,65825,2001,658
2020-07-031,6371,6561,6351,65517,4001,655
2020-07-021,6051,6441,6031,63436,4001,634
2020-07-011,6601,6601,6171,62930,7001,629
2020-06-301,7091,7101,6561,66027,1001,660
2020-06-291,6591,6951,6461,68726,6001,687
2020-06-261,6601,6841,6461,65923,5001,659
2020-06-251,6671,7001,6491,65124,5001,651
2020-06-241,6401,7201,6361,69747,6001,697
2020-06-231,6741,6851,6361,64834,5001,648
2020-06-221,6801,6981,6691,67411,3001,674
2020-06-191,6981,6981,6591,66433,9001,664
2020-06-181,6951,7061,6841,70113,1001,701
2020-06-171,7151,7201,6801,70818,5001,708
2020-06-161,6591,7181,6411,71829,7001,718
2020-06-151,6751,6831,6191,61922,6001,619
2020-06-121,6191,6911,6081,67641,1001,676
2020-06-111,7221,7331,6511,65850,5001,658
2020-06-101,7691,7691,7431,75425,4001,754
2020-06-091,7951,7951,7641,78315,7001,783
2020-06-081,7951,7951,7541,78832,6001,788
2020-06-051,7591,7951,7511,78518,4001,785
2020-06-041,7551,7791,7411,76834,7001,768
2020-06-031,8081,8101,7361,75949,5001,759
2020-06-021,7981,8291,7811,81235,9001,812
2020-06-011,8181,8181,7651,78747,7001,787
2020-05-291,8331,8331,7921,82576,9001,825
2020-05-281,8151,8701,7811,837186,8001,837
2020-05-271,6781,7191,6611,703159,7001,703
2020-05-261,5781,6241,5701,59881,0001,598
2020-05-251,5701,5701,5391,56032,4001,560
2020-05-221,4931,5321,4821,53238,1001,532
2020-05-211,4981,4981,4811,48252,6001,482
2020-05-201,4961,5121,4861,49133,4001,491
2020-05-191,5191,5221,4771,49555,2001,495
2020-05-181,5031,5051,4831,49814,0001,498
2020-05-151,5031,5031,4631,49519,7001,495
2020-05-141,5021,5101,4811,48115,5001,481
2020-05-131,5121,5121,4771,49764,5001,497
2020-05-121,5141,5251,4921,51238,3001,512
2020-05-111,5191,5251,5031,52038,4001,520
2020-05-081,5491,5491,4931,52449,8001,524
2020-05-071,5151,5401,5081,52329,0001,523
2020-05-011,5451,5451,4941,50224,7001,502
2020-04-301,6001,6001,5431,55534,2001,555
2020-04-281,5301,5641,5251,56118,8001,561
2020-04-271,5081,5351,5081,53515,4001,535
2020-04-241,4771,5021,4531,49926,9001,499
2020-04-231,4501,4711,4471,46141,5001,461
2020-04-221,4711,4781,4401,44028,2001,440
2020-04-211,4901,5031,4731,47918,0001,479
2020-04-201,5351,5441,4991,51014,3001,510
2020-04-171,5271,5591,5211,53421,6001,534
2020-04-161,4911,5421,4871,54224,2001,542
2020-04-151,5461,5581,4911,50249,9001,502
2020-04-141,5701,5741,5391,55330,8001,553
2020-04-131,6201,6201,5701,58121,5001,581
2020-04-101,6251,6311,5961,61917,3001,619
2020-04-091,6361,6361,5871,60916,2001,609
2020-04-081,6111,6561,6111,63619,9001,636
2020-04-071,6401,6571,5891,64318,9001,643
2020-04-061,5211,6121,5211,61218,0001,612
2020-04-031,5511,5991,5081,52110,6001,521
2020-04-021,5761,5991,5401,58725,4001,587
2020-04-011,6121,6121,5221,53822,3001,538
2020-03-311,7151,7151,5961,61226,3001,612
2020-03-301,7211,7211,6301,69462,5001,694
2020-03-271,8921,8921,7721,801126,7001,801
2020-03-261,7791,8781,7541,85476,1001,854
2020-03-251,7581,7771,7081,76643,7001,766
2020-03-241,7271,7331,6571,70955,9001,709
2020-03-231,6811,7011,5511,68776,1001,687
2020-03-191,6201,6841,6011,68165,6001,681
2020-03-181,5271,6101,5141,56241,4001,562
2020-03-171,3911,4851,3771,47061,7001,470
2020-03-161,4131,4431,3901,39051,7001,390
2020-03-131,3961,4381,3431,39658,9001,396
2020-03-121,4891,4961,4321,44855,7001,448
2020-03-111,5341,5501,5031,50341,8001,503
2020-03-101,4601,5351,4331,53542,9001,535
2020-03-091,5201,5241,4671,48062,8001,480
2020-03-061,5901,5911,5401,54744,6001,547
2020-03-051,6121,6241,5921,60040,7001,600
2020-03-041,6191,6191,5811,60630,8001,606
2020-03-031,7001,7081,6221,62236,8001,622
2020-03-021,6211,7011,6191,67526,3001,675
2020-02-281,7011,7031,6111,62143,7001,621
2020-02-271,7891,7921,7231,72432,3001,724
2020-02-261,7921,8051,7561,79330,8001,793
2020-02-251,8551,8631,8011,80138,5001,801
2020-02-211,9171,9231,9001,90012,5001,900
2020-02-201,9471,9491,9151,9158,5001,915
2020-02-191,9601,9601,9291,9299,0001,929
2020-02-181,9751,9821,9381,94316,0001,943
2020-02-171,9981,9981,9601,96816,5001,968
2020-02-142,0062,0091,9851,99823,7001,998
2020-02-132,0382,0502,0072,0089,0002,008
2020-02-122,0332,0472,0232,0308,2002,030
2020-02-102,0152,0422,0152,0288,8002,028
2020-02-072,0682,0682,0422,0555,1002,055
2020-02-062,0152,0792,0152,07129,6002,071
2020-02-052,0182,0181,9972,0068,1002,006
2020-02-041,9571,9921,9571,9923,9001,992
2020-02-031,9701,9871,9591,96410,6001,964
2020-01-311,9791,9881,9681,97512,0001,975
2020-01-301,9891,9891,9551,96716,7001,967
2020-01-291,9541,9921,9541,99013,5001,990
2020-01-281,9701,9771,9461,95335,7001,953
2020-01-271,9911,9971,9721,98624,5001,986
2020-01-242,0162,0221,9931,99316,6001,993
2020-01-232,0212,0362,0132,0168,0002,016
2020-01-222,0202,0322,0132,0218,4002,021
2020-01-212,0012,0212,0012,0176,8002,017
2020-01-202,0032,0202,0002,0007,6002,000
2020-01-172,0002,0041,9932,00320,5002,003
2020-01-162,0102,0101,9981,9985,6001,998
2020-01-152,0072,0141,9932,00815,5002,008
2020-01-142,0092,0171,9981,99917,3001,999
2020-01-102,0282,0282,0052,0085,3002,008
2020-01-092,0142,0252,0072,0146,6002,014
2020-01-082,0202,0201,9922,00221,3002,002
2020-01-072,0122,0422,0032,03213,9002,032
2020-01-062,0142,0141,9911,99824,3001,998

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