7958 天馬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,5352,5642,5352,55928,4002,559
2021-12-072,5292,5712,5062,56629,2002,566
2021-12-062,5242,5482,5102,52427,6002,524
2021-12-032,4792,5042,4602,50423,8002,504
2021-12-022,4232,4672,4232,44133,0002,441
2021-12-012,4022,4822,4012,45744,1002,457
2021-11-302,4742,5002,4022,40254,2002,402
2021-11-292,4402,4642,3912,424127,6002,424
2021-11-262,4992,5342,4452,47533,0002,475
2021-11-252,5012,5512,4762,50026,2002,500
2021-11-242,5212,5372,4742,48150,1002,481
2021-11-222,5502,5772,5312,56711,7002,567
2021-11-192,5242,5962,5132,57319,8002,573
2021-11-182,5002,5312,4862,51336,2002,513
2021-11-172,5752,5862,5012,50832,7002,508
2021-11-162,6112,6892,5702,57926,9002,579
2021-11-152,6012,6282,6012,61318,6002,613
2021-11-122,5712,6222,5582,58327,7002,583
2021-11-112,5762,6082,5702,59217,1002,592
2021-11-102,5772,5972,5492,57040,8002,570
2021-11-092,7142,7142,5682,57973,7002,579
2021-11-082,7562,7632,6882,71447,3002,714
2021-11-052,7912,8062,7822,80218,7002,802
2021-11-042,7502,8192,7362,80222,1002,802
2021-11-022,7482,7832,7152,71737,4002,717
2021-11-012,7122,7872,7122,77744,2002,777
2021-10-292,6862,7312,6842,71233,5002,712
2021-10-282,7332,7472,6942,710266,8002,710
2021-10-272,7582,7872,7452,78334,7002,783
2021-10-262,7952,8252,7762,80344,5002,803
2021-10-252,7812,8412,7312,79232,6002,792
2021-10-222,7172,7722,6922,75235,6002,752
2021-10-212,7562,7842,7492,75236,8002,752
2021-10-202,8512,8722,7792,77926,3002,779
2021-10-192,8572,8692,7912,80239,1002,802
2021-10-182,8392,8612,8052,84425,8002,844
2021-10-152,7392,8422,7392,83428,9002,834
2021-10-142,7532,7692,7162,72926,6002,729
2021-10-132,7232,7792,7232,76730,0002,767
2021-10-122,7652,7652,7132,72330,6002,723
2021-10-112,7452,7902,7122,77537,7002,775
2021-10-082,7832,8082,7292,74641,6002,746
2021-10-072,6902,7502,6832,71843,6002,718
2021-10-062,6482,7112,6422,69037,0002,690
2021-10-052,6232,6842,5992,64836,4002,648
2021-10-042,6822,6952,6622,66219,8002,662
2021-10-012,6702,6782,6182,65135,1002,651
2021-09-302,7002,7002,6662,67025,0002,670
2021-09-292,7062,7322,6692,70638,8002,706
2021-09-282,8612,8612,7442,77745,2002,777
2021-09-272,9152,9232,8562,86129,7002,861
2021-09-242,9802,9982,9182,93337,6002,933
2021-09-222,9993,0152,9302,93044,4002,930
2021-09-212,9993,0402,9883,00042,7003,000
2021-09-173,0803,0953,0203,05544,0003,055
2021-09-163,0803,1003,0553,08038,1003,080
2021-09-153,0153,0803,0103,07031,2003,070
2021-09-143,0053,0852,9993,08544,7003,085
2021-09-133,0403,0603,0003,01038,1003,010
2021-09-103,0003,0402,9973,04034,8003,040
2021-09-093,0203,0252,9893,00529,9003,005
2021-09-083,0003,0602,9983,05031,5003,050
2021-09-073,0453,0452,9953,01533,8003,015
2021-09-062,9413,0552,9113,02051,6003,020
2021-09-032,8352,9462,8132,94145,5002,941
2021-09-022,7822,8452,7822,83633,0002,836
2021-09-012,7552,8172,7552,80328,8002,803
2021-08-312,7702,7992,7422,76224,2002,762
2021-08-302,7702,7922,7322,78417,5002,784
2021-08-272,7392,7822,7212,77012,9002,770
2021-08-262,7172,7282,7052,72210,5002,722
2021-08-252,7112,7262,6982,7179,4002,717
2021-08-242,7042,7422,7032,71121,9002,711
2021-08-232,6482,7142,6402,70421,6002,704
2021-08-202,6292,6382,5942,62020,1002,620
2021-08-192,6712,6712,6262,62614,1002,626
2021-08-182,6732,6842,6322,68014,9002,680
2021-08-172,6822,6962,6652,67620,8002,676
2021-08-162,7092,7342,6712,67423,7002,674
2021-08-132,7662,7662,7082,70814,9002,708
2021-08-122,7072,7932,6792,79326,7002,793
2021-08-112,7792,7792,6852,68632,4002,686
2021-08-102,7272,8172,7242,79942,7002,799
2021-08-062,6792,6892,6272,62712,2002,627
2021-08-052,6802,6842,6492,67510,4002,675
2021-08-042,6592,6642,6102,66017,2002,660
2021-08-032,6722,6892,6432,67013,5002,670
2021-08-022,6092,6722,6012,65025,8002,650
2021-07-302,6172,6212,5682,56816,9002,568
2021-07-292,6492,6612,6242,66112,5002,661
2021-07-282,6392,6492,6102,6287,4002,628
2021-07-272,6442,6652,6302,64213,7002,642
2021-07-262,6672,6672,6052,64414,6002,644
2021-07-212,5992,6422,5942,61715,6002,617
2021-07-202,5972,6092,5832,59812,7002,598
2021-07-192,5852,6172,5592,60828,4002,608
2021-07-162,6032,6242,5602,58518,7002,585
2021-07-152,6552,6802,6282,63918,7002,639
2021-07-142,6122,6532,5942,63225,1002,632
2021-07-132,6332,6542,6282,64019,1002,640
2021-07-122,5952,6502,5872,62928,4002,629
2021-07-092,5512,5882,5402,58045,4002,580
2021-07-082,5512,6002,5402,57328,0002,573
2021-07-072,6232,6352,5702,57524,1002,575
2021-07-062,5982,6402,5912,64014,5002,640
2021-07-052,6402,6402,5832,58318,8002,583
2021-07-022,5902,6672,5902,65431,4002,654
2021-07-012,5802,6042,5672,58818,8002,588
2021-06-302,5882,6072,5492,56632,6002,566
2021-06-292,5632,5992,5362,58731,3002,587
2021-06-282,5682,5852,5552,58222,9002,582
2021-06-252,5802,5912,5452,56219,5002,562
2021-06-242,5182,5812,5102,57425,9002,574
2021-06-232,5722,5802,5222,53320,1002,533
2021-06-222,4372,5912,4372,58953,2002,589
2021-06-212,4762,4762,4002,41428,9002,414
2021-06-182,4752,5092,4672,49234,9002,492
2021-06-172,4962,4992,4582,47511,4002,475
2021-06-162,4432,5022,4432,50216,8002,502
2021-06-152,4402,4612,4252,44316,3002,443
2021-06-142,4692,4752,4422,44818,3002,448
2021-06-112,5142,5212,4722,47424,1002,474
2021-06-102,4902,5322,4742,52122,2002,521
2021-06-092,5372,5442,4782,48914,4002,489
2021-06-082,6182,6182,5342,53416,3002,534
2021-06-072,5862,6642,5582,61841,1002,618
2021-06-042,5452,5712,5342,56428,0002,564
2021-06-032,4812,5552,4532,54558,5002,545
2021-06-022,4102,4882,4102,48132,9002,481
2021-06-012,4112,4312,3742,41023,6002,410
2021-05-312,4552,4672,4092,41125,1002,411
2021-05-282,4232,4652,4152,45523,1002,455
2021-05-272,4502,4752,4192,41940,4002,419
2021-05-262,4142,4402,4072,44019,6002,440
2021-05-252,4692,4692,4072,43426,9002,434
2021-05-242,4102,4792,4102,46923,7002,469
2021-05-212,3972,3972,3592,39020,9002,390
2021-05-202,4072,4242,3972,40915,3002,409
2021-05-192,3932,4282,3602,42238,1002,422
2021-05-182,3652,4012,3612,39826,9002,398
2021-05-172,3352,3792,3302,35016,6002,350
2021-05-142,2572,3402,2542,33060,9002,330
2021-05-132,2322,2982,2042,25738,8002,257
2021-05-122,2562,2572,2312,24323,9002,243
2021-05-112,2912,3272,2542,25636,3002,256
2021-05-102,3072,3342,2912,31625,3002,316
2021-05-072,2872,3052,2822,28648,1002,286
2021-05-062,2852,2952,2602,28150,3002,281
2021-04-302,2662,3132,2602,29568,6002,295
2021-04-282,2622,2672,2332,25347,9002,253
2021-04-272,2832,2832,2472,26225,4002,262
2021-04-262,2782,3002,2542,27519,2002,275
2021-04-232,2712,2982,2632,27852,2002,278
2021-04-222,3002,3002,2582,28318,3002,283
2021-04-212,2482,2682,2342,26524,3002,265
2021-04-202,2542,2852,2542,27321,8002,273
2021-04-192,2662,3062,2662,29718,0002,297
2021-04-162,2772,2902,2362,25120,3002,251
2021-04-152,2722,2852,2672,2798,5002,279
2021-04-142,2602,2612,2342,2569,2002,256
2021-04-132,2462,2682,2372,26025,0002,260
2021-04-122,2752,2752,2382,24311,9002,243
2021-04-092,2862,2962,2612,27127,5002,271
2021-04-082,3182,3182,2432,25632,7002,256
2021-04-072,2622,3372,2622,33233,3002,332
2021-04-062,2502,2802,2302,26227,1002,262
2021-04-052,2722,2922,2582,28317,1002,283
2021-04-022,2772,2782,2572,2669,7002,266
2021-04-012,2312,2752,2232,25452,1002,254
2021-03-312,2762,2772,2182,22622,7002,226
2021-03-302,3012,3252,2732,28838,7002,288
2021-03-292,3232,3492,2892,343104,6002,343
2021-03-262,3162,3162,2852,29757,2002,297
2021-03-252,3082,3272,2772,29342,3002,293
2021-03-242,3412,3412,2952,30842,8002,308
2021-03-232,3872,3962,3372,34131,8002,341
2021-03-222,3592,3982,3172,38755,8002,387
2021-03-192,3492,3642,3142,35964,3002,359
2021-03-182,3082,3282,2812,32649,9002,326
2021-03-172,2802,2902,2732,28931,7002,289
2021-03-162,2792,2822,2582,28029,1002,280
2021-03-152,2492,2862,2492,27945,0002,279
2021-03-122,2272,2322,2052,23246,8002,232
2021-03-112,2402,2492,2172,22731,6002,227
2021-03-102,2352,2472,2022,23227,5002,232
2021-03-092,2762,2762,2252,23532,9002,235
2021-03-082,2542,2602,2342,25043,1002,250
2021-03-052,1932,2202,1702,21953,5002,219
2021-03-042,2042,2172,1642,19322,9002,193
2021-03-032,2112,2332,1872,20832,6002,208
2021-03-022,2082,2272,1742,21137,1002,211
2021-03-012,1352,2102,1352,20827,3002,208
2021-02-262,1622,1622,1282,12826,6002,128
2021-02-252,1222,1732,1222,16225,5002,162
2021-02-242,1502,1542,1162,12218,1002,122
2021-02-222,1632,1752,1462,15015,2002,150
2021-02-192,1422,1602,1202,14720,2002,147
2021-02-182,2302,2302,1422,15141,1002,151
2021-02-172,2802,2802,2302,23229,4002,232
2021-02-162,3222,3222,2772,29234,3002,292
2021-02-152,3412,3492,2882,33831,7002,338
2021-02-122,2972,3822,2792,36544,9002,365
2021-02-102,2212,2652,2162,24142,9002,241
2021-02-092,2182,2262,1992,21636,7002,216
2021-02-082,1972,2322,1852,21744,3002,217
2021-02-052,1562,1942,1442,19139,0002,191
2021-02-042,1712,1792,1552,15623,4002,156
2021-02-032,1582,1722,1452,16637,8002,166
2021-02-022,1452,1742,1332,15844,0002,158
2021-02-012,1322,1602,1252,14425,0002,144
2021-01-292,1562,1642,1302,13435,5002,134
2021-01-282,1702,1742,1452,150150,7002,150
2021-01-272,1842,1982,1802,18039,8002,180
2021-01-262,1832,1992,1712,18438,1002,184
2021-01-252,1272,1952,1272,18341,1002,183
2021-01-222,1402,1442,1152,11630,1002,116
2021-01-212,1482,1692,1332,14739,8002,147
2021-01-202,1402,1482,1332,14554,2002,145
2021-01-192,1142,1542,1142,14137,3002,141
2021-01-182,0782,1182,0782,10926,8002,109
2021-01-152,1262,1262,0722,08942,3002,089
2021-01-142,1482,1482,1132,11940,4002,119
2021-01-132,1612,1692,1462,15734,8002,157
2021-01-122,0902,1782,0902,16453,0002,164
2021-01-082,0712,0832,0622,08356,9002,083
2021-01-072,0722,0782,0572,07841,1002,078
2021-01-062,0562,0602,0442,05427,5002,054
2021-01-052,0492,0532,0312,05129,9002,051
2021-01-042,0602,0602,0262,04925,2002,049

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