7958 天馬(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 4,300 | 4,500 | 4,300 | 4,500 | 31,000 | 2,604.17 |
| 1988-12-27 | 4,300 | 4,300 | 4,250 | 4,300 | 25,000 | 2,488.43 |
| 1988-12-26 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 2,488.43 |
| 1988-12-24 | 4,310 | 4,350 | 4,250 | 4,350 | 6,000 | 2,517.36 |
| 1988-12-23 | 4,250 | 4,350 | 4,250 | 4,310 | 31,000 | 2,494.21 |
| 1988-12-22 | 4,250 | 4,300 | 4,250 | 4,300 | 13,000 | 2,488.43 |
| 1988-12-21 | 4,250 | 4,300 | 4,250 | 4,300 | 17,000 | 2,488.43 |
| 1988-12-20 | 4,230 | 4,300 | 4,230 | 4,250 | 25,000 | 2,459.49 |
| 1988-12-19 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 | 2,418.98 |
| 1988-12-16 | 4,140 | 4,140 | 4,080 | 4,080 | 14,000 | 2,361.11 |
| 1988-12-15 | 4,090 | 4,110 | 4,060 | 4,100 | 30,000 | 2,372.69 |
| 1988-12-14 | 4,020 | 4,060 | 4,020 | 4,060 | 14,000 | 2,349.54 |
| 1988-12-13 | 4,030 | 4,050 | 4,020 | 4,050 | 16,000 | 2,343.75 |
| 1988-12-12 | 4,010 | 4,020 | 4,010 | 4,020 | 5,000 | 2,326.39 |
| 1988-12-09 | 4,010 | 4,050 | 4,010 | 4,010 | 14,000 | 2,320.60 |
| 1988-12-08 | 4,010 | 4,050 | 4,010 | 4,010 | 4,000 | 2,320.60 |
| 1988-12-07 | 4,050 | 4,050 | 4,010 | 4,010 | 17,000 | 2,320.60 |
| 1988-12-06 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 | 2,343.75 |
| 1988-12-05 | 4,050 | 4,050 | 4,010 | 4,010 | 6,000 | 2,320.60 |
| 1988-12-03 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 2,314.81 |
| 1988-12-01 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 2,314.81 |
| 1988-11-30 | 3,960 | 3,970 | 3,900 | 3,970 | 13,000 | 2,297.45 |
| 1988-11-29 | 4,000 | 4,000 | 3,950 | 4,000 | 17,000 | 2,314.81 |
| 1988-11-28 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2,314.81 |
| 1988-11-26 | 3,850 | 3,880 | 3,850 | 3,880 | 3,000 | 2,245.37 |
| 1988-11-25 | 3,690 | 3,820 | 3,680 | 3,800 | 16,000 | 2,199.07 |
| 1988-11-24 | 3,750 | 3,750 | 3,690 | 3,690 | 3,000 | 2,135.42 |
| 1988-11-22 | 3,680 | 3,710 | 3,680 | 3,710 | 10,000 | 2,146.99 |
| 1988-11-21 | 3,670 | 3,680 | 3,670 | 3,680 | 3,000 | 2,129.63 |
| 1988-11-15 | 3,990 | 3,990 | 3,970 | 3,970 | 3,000 | 2,297.45 |
| 1988-11-14 | 4,080 | 4,080 | 4,080 | 4,080 | 3,000 | 2,361.11 |
| 1988-11-09 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 2,476.85 |
| 1988-11-05 | 4,300 | 4,300 | 4,300 | 4,300 | 13,000 | 2,488.43 |
| 1988-11-02 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,488.43 |
| 1988-10-27 | 4,450 | 4,450 | 4,440 | 4,440 | 4,000 | 2,569.44 |
| 1988-10-26 | 5,350 | 5,450 | 5,350 | 5,430 | 291,000 | 2,618.63 |
| 1988-10-25 | 5,400 | 5,400 | 5,300 | 5,300 | 71,000 | 2,555.94 |
| 1988-10-24 | 5,350 | 5,400 | 5,350 | 5,400 | 99,000 | 2,604.17 |
| 1988-10-22 | 5,300 | 5,380 | 5,280 | 5,350 | 63,000 | 2,580.05 |
| 1988-10-21 | 5,320 | 5,330 | 5,280 | 5,280 | 99,000 | 2,546.30 |
| 1988-10-20 | 5,290 | 5,350 | 5,280 | 5,350 | 57,000 | 2,580.05 |
| 1988-10-19 | 5,300 | 5,330 | 5,280 | 5,290 | 83,000 | 2,551.12 |
| 1988-10-18 | 5,290 | 5,300 | 5,200 | 5,290 | 65,000 | 2,551.12 |
| 1988-10-17 | 5,320 | 5,320 | 5,290 | 5,290 | 43,000 | 2,551.12 |
| 1988-10-14 | 5,340 | 5,340 | 5,270 | 5,320 | 26,000 | 2,565.59 |
| 1988-10-13 | 5,350 | 5,350 | 5,340 | 5,350 | 41,000 | 2,580.05 |
| 1988-10-12 | 5,390 | 5,400 | 5,350 | 5,350 | 19,000 | 2,580.05 |
| 1988-10-11 | 5,280 | 5,400 | 5,250 | 5,400 | 97,000 | 2,604.17 |
| 1988-10-07 | 5,280 | 5,300 | 5,280 | 5,300 | 20,000 | 2,555.94 |
| 1988-10-06 | 5,290 | 5,290 | 5,230 | 5,290 | 18,000 | 2,551.12 |
| 1988-10-05 | 5,380 | 5,380 | 5,200 | 5,290 | 20,000 | 2,551.12 |
| 1988-10-04 | 5,390 | 5,430 | 5,300 | 5,390 | 99,000 | 2,599.34 |
| 1988-10-03 | 5,250 | 5,400 | 5,250 | 5,350 | 56,000 | 2,580.05 |
| 1988-10-01 | 5,100 | 5,250 | 5,100 | 5,250 | 12,000 | 2,531.83 |
| 1988-09-30 | 5,250 | 5,300 | 5,200 | 5,200 | 10,000 | 2,507.72 |
| 1988-09-29 | 5,330 | 5,330 | 5,330 | 5,330 | 1,000 | 2,570.41 |
| 1988-09-28 | 5,100 | 5,350 | 5,050 | 5,350 | 44,000 | 2,580.05 |
| 1988-09-27 | 5,290 | 5,290 | 5,050 | 5,050 | 25,000 | 2,435.38 |
| 1988-09-26 | 5,060 | 5,300 | 5,050 | 5,300 | 12,000 | 2,555.94 |
| 1988-09-24 | 5,060 | 5,150 | 5,050 | 5,100 | 7,000 | 2,459.49 |
| 1988-09-22 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 2,483.60 |
| 1988-09-21 | 5,300 | 5,350 | 5,150 | 5,150 | 12,000 | 2,483.60 |
| 1988-09-20 | 5,210 | 5,390 | 5,190 | 5,350 | 16,000 | 2,580.05 |
| 1988-09-19 | 5,430 | 5,450 | 5,200 | 5,200 | 27,000 | 2,507.72 |
| 1988-09-16 | 5,390 | 5,500 | 5,350 | 5,430 | 46,000 | 2,618.63 |
| 1988-09-14 | 5,350 | 5,400 | 5,250 | 5,400 | 32,000 | 2,604.17 |
| 1988-09-13 | 5,400 | 5,450 | 5,370 | 5,370 | 50,000 | 2,589.70 |
| 1988-09-12 | 5,400 | 5,450 | 5,380 | 5,400 | 38,000 | 2,604.17 |
| 1988-09-09 | 5,320 | 5,450 | 5,300 | 5,400 | 45,000 | 2,604.17 |
| 1988-09-08 | 5,180 | 5,350 | 5,180 | 5,300 | 36,000 | 2,555.94 |
| 1988-09-07 | 5,100 | 5,170 | 5,070 | 5,170 | 39,000 | 2,493.25 |
| 1988-09-06 | 5,070 | 5,070 | 5,060 | 5,070 | 12,000 | 2,445.02 |
| 1988-09-05 | 5,180 | 5,180 | 5,050 | 5,050 | 12,000 | 2,435.38 |
| 1988-09-03 | 5,170 | 5,200 | 5,100 | 5,180 | 16,000 | 2,498.07 |
| 1988-09-02 | 5,170 | 5,170 | 5,070 | 5,070 | 10,000 | 2,445.02 |
| 1988-09-01 | 5,180 | 5,200 | 5,150 | 5,200 | 28,000 | 2,507.72 |
| 1988-08-31 | 5,200 | 5,200 | 5,180 | 5,190 | 13,000 | 2,502.89 |
| 1988-08-30 | 5,130 | 5,210 | 5,130 | 5,210 | 24,000 | 2,512.54 |
| 1988-08-29 | 5,210 | 5,210 | 5,130 | 5,130 | 21,000 | 2,473.96 |
| 1988-08-27 | 5,170 | 5,370 | 5,170 | 5,200 | 20,000 | 2,507.72 |
| 1988-08-26 | 5,390 | 5,390 | 5,290 | 5,300 | 7,000 | 2,555.94 |
| 1988-08-25 | 5,470 | 5,480 | 5,300 | 5,430 | 14,000 | 2,618.63 |
| 1988-08-24 | 5,500 | 5,500 | 5,340 | 5,500 | 35,000 | 2,652.39 |
| 1988-08-23 | 5,500 | 5,500 | 5,300 | 5,300 | 12,000 | 2,555.94 |
| 1988-08-22 | 5,630 | 5,630 | 5,500 | 5,500 | 17,000 | 2,652.39 |
| 1988-08-19 | 5,700 | 5,700 | 5,600 | 5,620 | 28,000 | 2,710.26 |
| 1988-08-18 | 5,700 | 5,710 | 5,550 | 5,700 | 52,000 | 2,748.84 |
| 1988-08-17 | 5,750 | 5,750 | 5,600 | 5,700 | 90,000 | 2,748.84 |
| 1988-08-16 | 5,640 | 5,740 | 5,640 | 5,710 | 65,000 | 2,753.67 |
| 1988-08-15 | 5,620 | 5,740 | 5,600 | 5,610 | 48,000 | 2,705.44 |
| 1988-08-12 | 5,500 | 5,680 | 5,500 | 5,560 | 58,000 | 2,681.33 |
| 1988-08-11 | 5,300 | 5,500 | 5,300 | 5,500 | 59,000 | 2,652.39 |
| 1988-08-10 | 5,300 | 5,500 | 5,270 | 5,270 | 67,000 | 2,541.47 |
| 1988-08-09 | 5,550 | 5,550 | 5,400 | 5,470 | 88,000 | 2,637.92 |
| 1988-08-08 | 5,680 | 5,680 | 5,510 | 5,510 | 50,000 | 2,657.21 |
| 1988-08-06 | 5,700 | 5,750 | 5,500 | 5,740 | 85,000 | 2,768.13 |
| 1988-08-05 | 5,800 | 5,800 | 5,700 | 5,700 | 160,000 | 2,748.84 |
| 1988-08-04 | 5,810 | 5,900 | 5,700 | 5,800 | 323,001 | 2,797.07 |
| 1988-08-03 | 5,750 | 6,090 | 5,750 | 5,900 | 2,959,005 | 2,845.29 |
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
