7958 天馬(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-28	2,430	2,440	2,430	2,430	6,000	2,430
1992-12-25	2,350	2,430	2,350	2,430	43,000	2,430
1992-12-24	2,300	2,350	2,300	2,350	42,000	2,350
1992-12-22	2,270	2,300	2,270	2,300	16,000	2,300
1992-12-21	2,290	2,350	2,270	2,270	12,000	2,270
1992-12-18	2,270	2,320	2,260	2,320	31,000	2,320
1992-12-17	2,210	2,290	2,210	2,230	16,000	2,230
1992-12-16	2,180	2,200	2,180	2,200	17,000	2,200
1992-12-15	2,220	2,220	2,180	2,180	14,000	2,180
1992-12-14	2,250	2,260	2,220	2,220	26,000	2,220
1992-12-11	2,160	2,250	2,160	2,250	48,000	2,250
1992-12-09	1,970	2,000	1,970	2,000	8,000	2,000
1992-12-08	1,980	1,980	1,960	1,960	40,000	1,960
1992-12-07	2,000	2,000	1,970	1,970	22,000	1,970
1992-12-04	2,090	2,090	2,000	2,000	19,000	2,000
1992-12-03	2,170	2,170	2,130	2,130	22,000	2,130
1992-12-02	2,210	2,210	2,180	2,190	54,000	2,190
1992-12-01	2,280	2,300	2,250	2,250	17,000	2,250
1992-11-30	2,200	2,300	2,200	2,300	5,000	2,300
1992-11-27	2,070	2,200	2,070	2,150	11,000	2,150
1992-11-26	2,000	2,050	2,000	2,050	14,000	2,050
1992-11-25	1,950	2,000	1,940	2,000	45,000	2,000
1992-11-24	1,940	1,950	1,940	1,950	10,000	1,950
1992-11-20	2,010	2,020	1,990	2,010	7,000	2,010
1992-11-19	2,040	2,050	2,040	2,050	15,000	2,050
1992-11-18	2,010	2,050	2,010	2,050	14,000	2,050
1992-11-17	2,010	2,010	2,000	2,010	11,000	2,010
1992-11-16	2,040	2,040	2,010	2,010	6,000	2,010
1992-11-13	2,050	2,050	2,050	2,050	3,000	2,050
1992-11-12	2,010	2,050	2,000	2,050	21,000	2,050
1992-11-11	2,040	2,040	2,020	2,030	8,000	2,030
1992-11-10	2,050	2,050	2,050	2,050	19,000	2,050
1992-11-09	2,060	2,060	2,040	2,040	6,000	2,040
1992-11-06	2,060	2,060	2,060	2,060	4,000	2,060
1992-11-05	2,050	2,070	2,040	2,070	22,000	2,070
1992-11-04	2,050	2,070	2,050	2,050	12,000	2,050
1992-10-30	2,190	2,190	2,190	2,190	1,000	2,190
1992-10-29	2,200	2,200	2,200	2,200	3,000	2,200
1992-10-28	2,290	2,290	2,250	2,250	28,000	2,250
1992-10-27	2,260	2,300	2,260	2,300	6,000	2,300
1992-10-26	2,340	2,340	2,340	2,340	1,000	2,340
1992-10-23	2,340	2,380	2,340	2,380	7,000	2,380
1992-10-22	2,340	2,340	2,340	2,340	10,000	2,340
1992-10-21	2,440	2,440	2,420	2,420	7,000	2,420
1992-10-20	2,420	2,420	2,390	2,400	7,000	2,400
1992-10-19	2,440	2,440	2,440	2,440	3,000	2,440
1992-10-16	2,410	2,450	2,410	2,450	11,000	2,450
1992-10-15	2,440	2,450	2,440	2,450	12,000	2,450
1992-10-14	2,360	2,400	2,360	2,400	6,000	2,400
1992-10-13	2,330	2,350	2,330	2,350	13,000	2,350
1992-10-12	2,330	2,330	2,330	2,330	1,000	2,330
1992-10-09	2,330	2,330	2,330	2,330	6,000	2,330
1992-10-08	2,320	2,320	2,290	2,290	4,000	2,290
1992-10-07	2,280	2,300	2,280	2,300	10,000	2,300
1992-10-06	2,370	2,370	2,320	2,320	6,000	2,320
1992-10-05	2,300	2,330	2,300	2,330	14,000	2,330
1992-10-02	2,340	2,340	2,330	2,330	4,000	2,330
1992-10-01	2,300	2,310	2,300	2,300	16,000	2,300
1992-09-30	2,300	2,320	2,300	2,300	12,000	2,300
1992-09-29	2,380	2,380	2,350	2,370	9,000	2,370
1992-09-28	2,360	2,380	2,320	2,380	14,000	2,380
1992-09-25	2,320	2,320	2,310	2,310	8,000	2,310
1992-09-24	2,350	2,400	2,330	2,360	22,000	2,360
1992-09-22	2,360	2,360	2,350	2,350	2,000	2,350
1992-09-21	2,400	2,400	2,360	2,360	7,000	2,360
1992-09-18	2,400	2,400	2,400	2,400	1,000	2,400
1992-09-17	2,400	2,420	2,400	2,420	5,000	2,420
1992-09-16	2,440	2,450	2,400	2,400	5,000	2,400
1992-09-14	2,400	2,480	2,400	2,400	14,000	2,400
1992-09-11	2,420	2,440	2,400	2,400	9,000	2,400
1992-09-10	2,460	2,460	2,420	2,420	6,000	2,420
1992-09-09	2,460	2,460	2,460	2,460	1,000	2,460
1992-09-08	2,500	2,500	2,500	2,500	1,000	2,500
1992-09-07	2,500	2,500	2,500	2,500	21,000	2,500
1992-09-04	2,510	2,550	2,510	2,510	11,000	2,510
1992-09-03	2,500	2,500	2,440	2,500	28,000	2,500
1992-09-02	2,500	2,500	2,460	2,500	36,000	2,500
1992-09-01	2,490	2,540	2,490	2,500	39,000	2,500
1992-08-31	2,490	2,510	2,480	2,500	18,000	2,500
1992-08-28	2,300	2,400	2,300	2,400	25,000	2,400
1992-08-27	2,210	2,330	2,210	2,330	19,000	2,330
1992-08-25	2,000	2,100	1,980	2,100	28,000	2,100
1992-08-24	1,920	2,010	1,920	2,000	33,000	2,000
1992-08-21	1,760	1,860	1,760	1,860	35,000	1,860
1992-08-20	1,690	1,760	1,690	1,760	22,000	1,760
1992-08-19	1,750	1,750	1,700	1,700	5,000	1,700
1992-08-18	1,760	1,760	1,760	1,760	1,000	1,760
1992-08-17	1,760	1,760	1,760	1,760	11,000	1,760
1992-08-14	1,690	1,700	1,690	1,700	17,000	1,700
1992-08-13	1,710	1,710	1,710	1,710	2,000	1,710
1992-08-12	1,720	1,720	1,700	1,710	28,000	1,710
1992-08-11	1,800	1,800	1,730	1,730	28,000	1,730
1992-08-10	1,760	1,800	1,760	1,800	4,000	1,800
1992-08-07	1,810	1,810	1,800	1,800	8,000	1,800
1992-08-06	1,820	1,820	1,800	1,820	39,000	1,820
1992-08-05	1,840	1,840	1,810	1,820	19,000	1,820
1992-08-04	1,850	1,850	1,840	1,840	11,000	1,840
1992-08-03	1,900	1,900	1,890	1,900	26,000	1,900
1992-07-31	1,900	1,900	1,890	1,900	46,000	1,900
1992-07-30	1,950	1,970	1,880	1,900	25,000	1,900
1992-07-29	2,090	2,090	1,950	1,950	4,000	1,950
1992-07-28	2,160	2,160	2,130	2,130	4,000	2,130
1992-07-27	2,260	2,260	2,200	2,250	8,000	2,250
1992-07-24	2,250	2,250	2,250	2,250	6,000	2,250
1992-07-23	2,230	2,250	2,200	2,250	21,000	2,250
1992-07-22	2,360	2,360	2,280	2,280	19,000	2,280
1992-07-21	2,370	2,370	2,350	2,370	18,000	2,370
1992-07-20	2,450	2,450	2,400	2,440	23,000	2,440
1992-07-17	2,510	2,510	2,500	2,500	5,000	2,500
1992-07-16	2,530	2,530	2,530	2,530	3,000	2,530
1992-07-15	2,550	2,580	2,550	2,580	31,000	2,580
1992-07-13	2,560	2,580	2,560	2,580	16,000	2,580
1992-07-10	2,590	2,610	2,590	2,590	21,000	2,590
1992-07-09	2,600	2,600	2,590	2,590	14,000	2,590
1992-07-08	2,580	2,600	2,580	2,600	37,000	2,600
1992-07-07	2,600	2,600	2,600	2,600	2,000	2,600
1992-07-06	2,600	2,600	2,600	2,600	4,000	2,600
1992-07-03	2,600	2,650	2,600	2,650	12,000	2,650
1992-07-02	2,560	2,580	2,550	2,580	16,000	2,580
1992-07-01	2,570	2,570	2,550	2,550	2,000	2,550
1992-06-30	2,650	2,650	2,600	2,600	7,000	2,600
1992-06-26	2,690	2,690	2,690	2,690	1,000	2,690
1992-06-25	2,660	2,700	2,660	2,700	8,000	2,700
1992-06-24	2,710	2,710	2,700	2,700	7,000	2,700
1992-06-23	2,700	2,750	2,700	2,710	11,000	2,710
1992-06-22	2,730	2,730	2,730	2,730	2,000	2,730
1992-06-19	2,790	2,800	2,750	2,750	8,000	2,750
1992-06-18	2,810	2,810	2,800	2,800	5,000	2,800
1992-06-17	2,880	2,880	2,810	2,850	10,000	2,850
1992-06-16	2,900	2,900	2,900	2,900	3,000	2,900
1992-06-15	2,930	2,930	2,900	2,900	8,000	2,900
1992-06-12	2,930	2,950	2,910	2,930	10,000	2,930
1992-06-11	2,920	2,960	2,920	2,960	8,000	2,960
1992-06-09	2,950	2,990	2,950	2,990	5,000	2,990
1992-06-08	2,940	3,000	2,920	3,000	16,000	3,000
1992-06-05	2,940	2,950	2,910	2,940	13,000	2,940
1992-06-04	3,000	3,000	2,950	2,950	21,000	2,950
1992-06-03	2,980	3,050	2,980	3,000	45,000	3,000
1992-06-02	2,970	2,980	2,970	2,980	16,000	2,980
1992-06-01	2,960	2,980	2,950	2,950	3,000	2,950
1992-05-29	2,950	2,950	2,950	2,950	4,000	2,950
1992-05-28	2,980	2,980	2,950	2,980	29,000	2,980
1992-05-27	3,000	3,000	2,980	2,980	22,000	2,980
1992-05-26	3,060	3,060	3,000	3,000	9,000	3,000
1992-05-25	3,120	3,170	3,060	3,060	22,000	3,060
1992-05-22	3,200	3,200	3,200	3,200	2,000	3,200
1992-05-21	3,230	3,240	3,200	3,220	32,000	3,220
1992-05-20	3,200	3,220	3,120	3,220	14,000	3,220
1992-05-19	3,150	3,150	3,100	3,150	17,000	3,150
1992-05-18	3,200	3,200	3,200	3,200	10,000	3,200
1992-05-15	3,300	3,300	3,200	3,200	39,000	3,200
1992-05-14	3,210	3,300	3,150	3,300	65,000	3,300
1992-05-13	3,150	3,200	3,150	3,200	52,000	3,200
1992-05-12	3,130	3,150	3,120	3,150	21,000	3,150
1992-05-11	3,150	3,150	3,120	3,120	11,000	3,120
1992-05-08	3,050	3,100	3,050	3,100	8,000	3,100
1992-05-07	2,920	2,950	2,920	2,950	2,000	2,950
1992-05-06	2,940	2,940	2,940	2,940	3,000	2,940
1992-05-01	2,900	2,900	2,900	2,900	3,000	2,900
1992-04-30	2,890	2,890	2,880	2,880	5,000	2,880
1992-04-28	2,900	2,900	2,880	2,890	6,000	2,890
1992-04-27	2,900	2,900	2,860	2,900	11,000	2,900
1992-04-24	2,890	2,890	2,810	2,880	27,000	2,880
1992-04-23	2,880	2,890	2,860	2,890	74,000	2,890
1992-04-22	2,880	2,880	2,880	2,880	46,000	2,880
1992-04-21	2,970	2,970	2,950	2,950	4,000	2,950
1992-04-20	2,970	2,970	2,970	2,970	6,000	2,970
1992-04-17	3,000	3,050	2,980	3,040	21,000	3,040
1992-04-16	2,920	2,940	2,920	2,930	15,000	2,930
1992-04-15	2,820	2,880	2,800	2,880	64,000	2,880
1992-04-14	2,790	2,790	2,790	2,790	9,000	2,790
1992-04-13	2,840	2,840	2,820	2,820	12,000	2,820
1992-04-10	2,750	2,810	2,750	2,810	31,000	2,810
1992-04-09	2,750	2,750	2,700	2,700	12,000	2,700
1992-04-08	2,810	2,810	2,750	2,790	26,000	2,790
1992-04-07	2,810	2,820	2,800	2,800	17,000	2,800
1992-04-06	2,790	2,840	2,790	2,800	15,000	2,800
1992-04-03	2,900	2,900	2,850	2,850	6,000	2,850
1992-04-02	2,960	2,960	2,920	2,940	36,000	2,940
1992-04-01	3,000	3,020	2,970	2,970	21,000	2,970
1992-03-31	3,040	3,060	3,020	3,030	19,000	3,030
1992-03-30	3,050	3,050	3,050	3,050	1,000	3,050
1992-03-27	3,050	3,050	3,040	3,040	3,000	3,040
1992-03-26	3,150	3,150	3,090	3,090	25,000	3,090
1992-03-25	3,120	3,150	3,120	3,120	14,000	3,120
1992-03-24	3,150	3,150	3,120	3,120	36,000	3,120
1992-03-23	3,180	3,180	3,140	3,150	51,000	3,150
1992-03-19	3,080	3,150	3,080	3,150	15,000	3,150
1992-03-18	3,080	3,080	3,080	3,080	18,000	3,080
1992-03-17	3,150	3,150	3,080	3,080	24,000	3,080
1992-03-16	3,150	3,150	3,150	3,150	3,000	3,150
1992-03-13	3,110	3,120	3,100	3,100	17,000	3,100
1992-03-12	3,150	3,150	3,110	3,110	8,000	3,110
1992-03-11	3,100	3,100	3,060	3,100	16,000	3,100
1992-03-10	3,050	3,060	3,050	3,060	6,000	3,060
1992-03-09	3,050	3,080	3,050	3,050	14,000	3,050
1992-03-06	3,080	3,100	3,050	3,050	9,000	3,050
1992-03-05	3,100	3,100	3,100	3,100	6,000	3,100
1992-03-04	3,100	3,150	3,100	3,100	14,000	3,100
1992-03-03	3,250	3,250	3,150	3,150	45,000	3,150
1992-03-02	3,250	3,250	3,220	3,250	10,000	3,250
1992-02-28	3,210	3,260	3,210	3,230	6,000	3,230
1992-02-27	3,350	3,350	3,210	3,210	20,000	3,210
1992-02-26	3,250	3,350	3,200	3,350	81,000	3,350
1992-02-25	3,240	3,240	3,220	3,240	22,000	3,240
1992-02-24	3,330	3,330	3,300	3,300	7,000	3,300
1992-02-21	3,320	3,350	3,320	3,330	10,000	3,330
1992-02-20	3,330	3,330	3,330	3,330	3,000	3,330
1992-02-19	3,330	3,350	3,320	3,330	16,000	3,330
1992-02-18	3,420	3,460	3,380	3,380	30,000	3,380
1992-02-17	3,380	3,380	3,300	3,380	31,000	3,380
1992-02-14	3,300	3,380	3,250	3,330	22,000	3,330
1992-02-13	3,500	3,500	3,380	3,400	10,000	3,400
1992-02-12	3,580	3,580	3,540	3,540	9,000	3,540
1992-02-10	3,610	3,610	3,570	3,610	29,000	3,610
1992-02-07	3,700	3,700	3,610	3,610	38,000	3,610
1992-02-06	3,580	3,690	3,580	3,650	56,000	3,650
1992-02-05	3,500	3,580	3,500	3,550	40,000	3,550
1992-02-04	3,350	3,480	3,350	3,450	39,000	3,450
1992-02-03	3,350	3,410	3,300	3,360	19,000	3,360
1992-01-31	3,290	3,360	3,280	3,300	44,000	3,300
1992-01-30	3,030	3,200	3,030	3,200	73,000	3,200
1992-01-29	3,000	3,030	3,000	3,030	16,000	3,030
1992-01-28	2,980	3,040	2,980	2,980	16,000	2,980
1992-01-27	3,020	3,020	2,980	2,980	10,000	2,980
1992-01-24	2,990	2,990	2,980	2,980	21,000	2,980
1992-01-23	3,010	3,050	3,010	3,010	24,000	3,010
1992-01-22	2,960	3,050	2,950	3,000	46,000	3,000
1992-01-21	2,980	2,980	2,970	2,980	38,000	2,980
1992-01-20	2,990	3,000	2,980	2,980	12,000	2,980
1992-01-17	3,030	3,030	3,000	3,000	7,000	3,000
1992-01-16	3,000	3,040	3,000	3,040	25,000	3,040
1992-01-14	2,980	2,980	2,970	2,970	17,000	2,970
1992-01-13	2,980	2,980	2,940	2,940	25,000	2,940
1992-01-10	2,960	3,000	2,960	2,980	20,000	2,980
1992-01-09	3,000	3,000	2,960	3,000	4,000	3,000
1992-01-08	3,160	3,160	3,020	3,020	4,000	3,020
1992-01-07	3,250	3,250	3,140	3,140	6,000	3,140
1992-01-06	3,190	3,200	3,180	3,200	21,000	3,200

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