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
1988-12-284,3004,5004,3004,50031,0002,604.17
1988-12-274,3004,3004,2504,30025,0002,488.43
1988-12-264,3004,3004,3004,3005,0002,488.43
1988-12-244,3104,3504,2504,3506,0002,517.36
1988-12-234,2504,3504,2504,31031,0002,494.21
1988-12-224,2504,3004,2504,30013,0002,488.43
1988-12-214,2504,3004,2504,30017,0002,488.43
1988-12-204,2304,3004,2304,25025,0002,459.49
1988-12-194,1804,1804,1804,1802,0002,418.98
1988-12-164,1404,1404,0804,08014,0002,361.11
1988-12-154,0904,1104,0604,10030,0002,372.69
1988-12-144,0204,0604,0204,06014,0002,349.54
1988-12-134,0304,0504,0204,05016,0002,343.75
1988-12-124,0104,0204,0104,0205,0002,326.39
1988-12-094,0104,0504,0104,01014,0002,320.60
1988-12-084,0104,0504,0104,0104,0002,320.60
1988-12-074,0504,0504,0104,01017,0002,320.60
1988-12-064,1004,1004,0504,0503,0002,343.75
1988-12-054,0504,0504,0104,0106,0002,320.60
1988-12-034,0004,0004,0004,00010,0002,314.81
1988-12-014,0004,0004,0004,0005,0002,314.81
1988-11-303,9603,9703,9003,97013,0002,297.45
1988-11-294,0004,0003,9504,00017,0002,314.81
1988-11-284,0004,0004,0004,0004,0002,314.81
1988-11-263,8503,8803,8503,8803,0002,245.37
1988-11-253,6903,8203,6803,80016,0002,199.07
1988-11-243,7503,7503,6903,6903,0002,135.42
1988-11-223,6803,7103,6803,71010,0002,146.99
1988-11-213,6703,6803,6703,6803,0002,129.63
1988-11-153,9903,9903,9703,9703,0002,297.45
1988-11-144,0804,0804,0804,0803,0002,361.11
1988-11-094,2804,2804,2804,2801,0002,476.85
1988-11-054,3004,3004,3004,30013,0002,488.43
1988-11-024,3004,3004,3004,3002,0002,488.43
1988-10-274,4504,4504,4404,4404,0002,569.44
1988-10-265,3505,4505,3505,430291,0002,618.63
1988-10-255,4005,4005,3005,30071,0002,555.94
1988-10-245,3505,4005,3505,40099,0002,604.17
1988-10-225,3005,3805,2805,35063,0002,580.05
1988-10-215,3205,3305,2805,28099,0002,546.30
1988-10-205,2905,3505,2805,35057,0002,580.05
1988-10-195,3005,3305,2805,29083,0002,551.12
1988-10-185,2905,3005,2005,29065,0002,551.12
1988-10-175,3205,3205,2905,29043,0002,551.12
1988-10-145,3405,3405,2705,32026,0002,565.59
1988-10-135,3505,3505,3405,35041,0002,580.05
1988-10-125,3905,4005,3505,35019,0002,580.05
1988-10-115,2805,4005,2505,40097,0002,604.17
1988-10-075,2805,3005,2805,30020,0002,555.94
1988-10-065,2905,2905,2305,29018,0002,551.12
1988-10-055,3805,3805,2005,29020,0002,551.12
1988-10-045,3905,4305,3005,39099,0002,599.34
1988-10-035,2505,4005,2505,35056,0002,580.05
1988-10-015,1005,2505,1005,25012,0002,531.83
1988-09-305,2505,3005,2005,20010,0002,507.72
1988-09-295,3305,3305,3305,3301,0002,570.41
1988-09-285,1005,3505,0505,35044,0002,580.05
1988-09-275,2905,2905,0505,05025,0002,435.38
1988-09-265,0605,3005,0505,30012,0002,555.94
1988-09-245,0605,1505,0505,1007,0002,459.49
1988-09-225,1505,1505,1505,1502,0002,483.60
1988-09-215,3005,3505,1505,15012,0002,483.60
1988-09-205,2105,3905,1905,35016,0002,580.05
1988-09-195,4305,4505,2005,20027,0002,507.72
1988-09-165,3905,5005,3505,43046,0002,618.63
1988-09-145,3505,4005,2505,40032,0002,604.17
1988-09-135,4005,4505,3705,37050,0002,589.70
1988-09-125,4005,4505,3805,40038,0002,604.17
1988-09-095,3205,4505,3005,40045,0002,604.17
1988-09-085,1805,3505,1805,30036,0002,555.94
1988-09-075,1005,1705,0705,17039,0002,493.25
1988-09-065,0705,0705,0605,07012,0002,445.02
1988-09-055,1805,1805,0505,05012,0002,435.38
1988-09-035,1705,2005,1005,18016,0002,498.07
1988-09-025,1705,1705,0705,07010,0002,445.02
1988-09-015,1805,2005,1505,20028,0002,507.72
1988-08-315,2005,2005,1805,19013,0002,502.89
1988-08-305,1305,2105,1305,21024,0002,512.54
1988-08-295,2105,2105,1305,13021,0002,473.96
1988-08-275,1705,3705,1705,20020,0002,507.72
1988-08-265,3905,3905,2905,3007,0002,555.94
1988-08-255,4705,4805,3005,43014,0002,618.63
1988-08-245,5005,5005,3405,50035,0002,652.39
1988-08-235,5005,5005,3005,30012,0002,555.94
1988-08-225,6305,6305,5005,50017,0002,652.39
1988-08-195,7005,7005,6005,62028,0002,710.26
1988-08-185,7005,7105,5505,70052,0002,748.84
1988-08-175,7505,7505,6005,70090,0002,748.84
1988-08-165,6405,7405,6405,71065,0002,753.67
1988-08-155,6205,7405,6005,61048,0002,705.44
1988-08-125,5005,6805,5005,56058,0002,681.33
1988-08-115,3005,5005,3005,50059,0002,652.39
1988-08-105,3005,5005,2705,27067,0002,541.47
1988-08-095,5505,5505,4005,47088,0002,637.92
1988-08-085,6805,6805,5105,51050,0002,657.21
1988-08-065,7005,7505,5005,74085,0002,768.13
1988-08-055,8005,8005,7005,700160,0002,748.84
1988-08-045,8105,9005,7005,800323,0012,797.07
1988-08-035,7506,0905,7505,9002,959,0052,845.29

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