7958 天馬(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,5902,6002,5902,6002,0002,600
1994-12-292,6502,6502,6002,60012,0002,600
1994-12-282,6502,6502,6502,6502,0002,650
1994-12-272,6502,6502,6502,65012,0002,650
1994-12-262,6602,6702,6602,6603,0002,660
1994-12-222,7002,7002,7002,7006,0002,700
1994-12-212,6102,6502,6002,65016,0002,650
1994-12-202,7002,7002,6502,6504,0002,650
1994-12-192,7002,7002,7002,70022,0002,700
1994-12-162,7002,7002,7002,7002,0002,700
1994-12-152,7002,7002,6502,6505,0002,650
1994-12-132,6602,6602,6302,66010,0002,660
1994-12-092,6002,6602,6002,63021,0002,630
1994-12-082,7002,7002,6502,65010,0002,650
1994-12-072,6902,6902,6602,69014,0002,690
1994-12-062,6902,7002,6602,66022,0002,660
1994-12-052,7002,7002,7002,7003,0002,700
1994-12-022,6902,7002,6902,7004,0002,700
1994-12-012,5602,5702,5602,5703,0002,570
1994-11-302,5202,5402,5202,5405,0002,540
1994-11-292,4702,5002,4702,5005,0002,500
1994-11-282,5002,5002,4302,4909,0002,490
1994-11-252,4502,4802,4502,48023,0002,480
1994-11-242,4802,4802,4502,45011,0002,450
1994-11-222,5402,5402,4802,48031,0002,480
1994-11-212,6002,6002,5002,50036,0002,500
1994-11-182,7002,7002,6002,60019,0002,600
1994-11-172,8002,8002,7002,70033,0002,700
1994-11-162,8102,8102,8002,8004,0002,800
1994-11-152,8102,8102,8102,8102,0002,810
1994-11-142,9002,9002,8002,80022,0002,800
1994-11-112,8602,8602,8602,8601,0002,860
1994-11-102,9502,9502,9002,95045,0002,950
1994-11-092,9002,9502,9002,9509,0002,950
1994-11-072,9802,9902,9802,99026,0002,990
1994-11-043,0003,0202,9502,99048,0002,990
1994-11-022,9903,0002,9903,0009,0003,000
1994-11-013,0003,0002,9502,9508,0002,950
1994-10-312,9102,9902,9002,99011,0002,990
1994-10-282,9002,9002,9002,9001,0002,900
1994-10-272,8602,8602,8602,8601,0002,860
1994-10-252,8002,8002,8002,80011,0002,800
1994-10-243,0103,0102,8502,85057,0002,850
1994-10-212,9702,9702,9702,9701,0002,970
1994-10-202,9402,9402,9402,9402,0002,940
1994-10-193,0003,0303,0003,0206,0003,020
1994-10-183,1003,1003,0003,0003,0003,000
1994-10-173,0503,0503,0503,0502,0003,050
1994-10-142,9603,0002,9603,00026,0003,000
1994-10-132,9002,9802,9002,9808,0002,980
1994-10-122,9002,9002,9002,9001,0002,900
1994-10-112,8902,8902,8902,8901,0002,890
1994-10-072,8802,8802,8802,8802,0002,880
1994-10-052,8302,8402,8302,8406,0002,840
1994-10-042,8502,8502,8502,8503,0002,850
1994-10-032,8102,8102,8102,8104,0002,810
1994-09-302,8502,8502,8102,8102,0002,810
1994-09-282,8002,8102,8002,8104,0002,810
1994-09-272,8302,8302,8002,80012,0002,800
1994-09-262,8802,8802,8602,8604,0002,860
1994-09-222,9502,9502,9002,9002,0002,900
1994-09-212,9002,9502,8402,95023,0002,950
1994-09-203,0003,0002,9802,9803,0002,980
1994-09-193,0203,0403,0203,03012,0003,030
1994-09-163,1003,1002,9802,98018,0002,980
1994-09-143,1003,1003,1003,1003,0003,100
1994-09-133,1503,1503,1103,11017,0003,110
1994-09-123,1603,1603,1603,1603,0003,160
1994-09-093,2003,2003,2003,2003,0003,200
1994-09-083,1703,1703,1603,16022,0003,160
1994-09-073,2603,2603,1703,17046,0003,170
1994-09-063,2603,2603,2603,2608,0003,260
1994-09-053,2603,2603,2603,26015,0003,260
1994-09-023,2603,2603,2603,26015,0003,260
1994-08-313,2703,2703,2703,27015,0003,270
1994-08-303,3503,3503,3503,3508,0003,350
1994-08-253,3503,3503,3503,3503,0003,350
1994-08-243,3503,3503,3303,35027,0003,350
1994-08-233,3503,3503,3303,35027,0003,350
1994-08-223,3703,3703,3503,3506,0003,350
1994-08-193,3503,3503,3503,3502,0003,350
1994-08-183,3503,3703,3503,35013,0003,350
1994-08-173,3503,3503,3503,35014,0003,350
1994-08-163,3503,3503,3503,35011,0003,350
1994-08-153,3103,3803,3103,3807,0003,380
1994-08-123,4303,4303,4303,4301,0003,430
1994-08-103,4503,4503,4403,4504,0003,450
1994-08-093,4503,4803,4503,48026,0003,480
1994-08-083,4503,4503,4503,45014,0003,450
1994-08-053,3603,4503,3603,4508,0003,450
1994-08-043,3803,3803,3803,3802,0003,380
1994-08-033,4003,4003,4003,40010,0003,400
1994-08-023,4503,4503,4003,4008,0003,400
1994-07-293,4003,5003,4003,5003,0003,500
1994-07-283,3703,3703,3703,37030,0003,370
1994-07-273,3503,3703,3503,37011,0003,370
1994-07-263,3603,4003,3603,37043,0003,370
1994-07-253,4003,4103,4003,4108,0003,410
1994-07-223,4103,4103,4003,4106,0003,410
1994-07-213,3403,3603,3403,36018,0003,360
1994-07-203,3903,3903,3803,39013,0003,390
1994-07-193,3703,4103,3703,38044,0003,380
1994-07-183,4003,4003,4003,4002,0003,400
1994-07-153,4003,4303,3803,40036,0003,400
1994-07-143,3803,4503,3803,45054,0003,450
1994-07-133,4203,4503,4003,42073,0003,420
1994-07-123,3803,4003,3803,4005,0003,400
1994-07-113,3703,3703,3703,3701,0003,370
1994-07-083,3703,4003,3603,36010,0003,360
1994-07-073,4503,4503,4003,4003,0003,400
1994-07-063,3703,4003,3603,4008,0003,400
1994-07-053,3603,4003,3603,40032,0003,400
1994-07-043,4103,4103,4003,4009,0003,400
1994-07-013,4503,4503,3503,36051,0003,360
1994-06-303,4603,4603,4603,4604,0003,460
1994-06-293,4303,4303,4303,4301,0003,430
1994-06-283,4003,4103,4003,4105,0003,410
1994-06-273,4503,4603,4503,45017,0003,450
1994-06-243,5003,5003,4903,5007,0003,500
1994-06-233,4803,5003,4803,50017,0003,500
1994-06-223,5303,5403,5003,53039,0003,530
1994-06-213,5403,5403,5003,54016,0003,540
1994-06-203,5903,6103,5503,570130,0003,570
1994-06-173,5503,6003,5503,55045,0003,550
1994-06-163,5003,5003,5003,50024,0003,500
1994-06-153,6003,6003,6003,6004,0003,600
1994-06-143,7203,7303,6803,70070,0003,700
1994-06-133,6503,7203,6403,72062,0003,720
1994-06-103,5703,6703,5703,670102,0003,670
1994-06-093,4003,5703,4003,570135,0003,570
1994-06-083,3503,4003,3503,40031,0003,400
1994-06-073,3603,3603,3503,36023,0003,360
1994-06-063,4103,4103,3603,40034,0003,400
1994-06-033,4503,4503,4203,4206,0003,420
1994-06-023,4903,5003,4703,4705,0003,470
1994-06-013,4203,4903,4003,49041,0003,490
1994-05-313,4203,4703,4003,45046,0003,450
1994-05-303,3403,4003,3403,40040,0003,400
1994-05-273,3403,3703,3403,37015,0003,370
1994-05-263,3703,4003,3703,40050,0003,400
1994-05-253,3503,3803,3503,3809,0003,380
1994-05-243,3603,3803,3503,38059,0003,380
1994-05-233,3703,3803,3503,35010,0003,350
1994-05-203,3503,3803,3503,38013,0003,380
1994-05-193,4003,4003,3503,35011,0003,350
1994-05-183,3503,3803,3503,38024,0003,380
1994-05-173,3703,3703,3503,35021,0003,350
1994-05-163,3603,4203,3503,37079,0003,370
1994-05-133,2703,3403,2703,320164,0003,320
1994-05-123,2703,2803,2703,2806,0003,280
1994-05-113,2303,3103,2303,28028,0003,280
1994-05-103,2803,2803,2303,2303,0003,230
1994-05-093,2303,3103,2303,31024,0003,310
1994-05-063,2803,2803,2803,2802,0003,280
1994-05-023,1003,1703,1003,1307,0003,130
1994-04-283,2003,2503,1803,20020,0003,200
1994-04-273,1803,2203,1803,20051,0003,200
1994-04-263,1903,2003,1803,20025,0003,200
1994-04-253,2803,2803,1603,24051,0003,240
1994-04-223,3003,3003,2803,29060,0003,290
1994-04-203,2803,2803,2403,28023,0003,280
1994-04-193,2603,3003,2603,28015,0003,280
1994-04-183,2903,2903,2503,28038,0003,280
1994-04-153,2903,2903,2503,25024,0003,250
1994-04-143,1903,2703,1903,27033,0003,270
1994-04-133,1603,2003,1603,20031,0003,200
1994-04-123,2503,2503,2003,20021,0003,200
1994-04-113,2003,2203,2003,20020,0003,200
1994-04-083,2503,2603,1803,20044,0003,200
1994-04-073,2103,2803,2103,24033,0003,240
1994-04-063,2403,2403,2003,20012,0003,200
1994-04-053,1203,2403,1203,22053,0003,220
1994-04-043,1103,1203,1103,12010,0003,120
1994-04-013,1503,2203,1303,20033,0003,200
1994-03-312,9703,1002,9703,10024,0003,100
1994-03-303,0203,0303,0203,0205,0003,020
1994-03-293,1303,1303,0803,0804,0003,080
1994-03-283,1703,1703,1503,15021,0003,150
1994-03-253,1503,1603,1003,15016,0003,150
1994-03-243,0403,1903,0403,19011,0003,190
1994-03-233,0903,0903,0403,04013,0003,040
1994-03-223,1203,1203,0403,04013,0003,040
1994-03-183,1003,1903,1003,12072,0003,120
1994-03-173,1003,1003,0203,05023,0003,050
1994-03-163,0503,0502,9803,05030,0003,050
1994-03-152,9903,0202,9603,00032,0003,000
1994-03-142,9702,9902,9702,99014,0002,990
1994-03-113,0603,0602,9802,99042,0002,990
1994-03-103,1503,1503,0503,05042,0003,050
1994-03-092,9503,1502,9503,150165,0003,150
1994-03-082,9402,9902,9402,99045,0002,990
1994-03-072,9502,9502,9402,9402,0002,940
1994-03-042,9302,9402,8902,94027,0002,940
1994-03-032,9202,9502,8902,92024,0002,920
1994-03-023,0203,0202,9102,92035,0002,920
1994-03-012,9703,0002,9702,98049,0002,980
1994-02-282,8002,9302,8002,89061,0002,890
1994-02-252,7502,8502,7502,80042,0002,800
1994-02-242,7602,7602,7602,7603,0002,760
1994-02-232,6902,8002,6902,75025,0002,750
1994-02-222,7502,7502,6902,69026,0002,690
1994-02-212,7202,7302,7202,73010,0002,730
1994-02-182,7502,7502,7502,75011,0002,750
1994-02-172,7302,7502,7102,75019,0002,750
1994-02-162,7002,7202,7002,72016,0002,720
1994-02-152,7402,7402,7002,70016,0002,700
1994-02-142,7502,7502,7402,7408,0002,740
1994-02-102,7902,7902,7702,77044,0002,770
1994-02-092,7902,8202,7402,79053,0002,790
1994-02-082,7702,8202,7702,82032,0002,820
1994-02-072,7702,7702,7602,76014,0002,760
1994-02-042,7902,7902,7802,78010,0002,780
1994-02-032,7302,7702,7302,7704,0002,770
1994-02-022,8502,8502,7702,8008,0002,800
1994-02-012,8102,8502,8002,85038,0002,850
1994-01-312,7702,8002,7702,80020,0002,800
1994-01-282,6502,6602,6502,66015,0002,660
1994-01-272,6602,6602,6302,6604,0002,660
1994-01-262,6202,6202,6102,62015,0002,620
1994-01-252,5802,5802,5802,5803,0002,580
1994-01-242,5502,5502,5502,5506,0002,550
1994-01-212,7002,7002,7002,70018,0002,700
1994-01-202,7802,7802,7702,7705,0002,770
1994-01-192,6602,7802,6602,78014,0002,780
1994-01-182,6902,7002,6902,6907,0002,690
1994-01-172,8002,8002,7002,70021,0002,700
1994-01-142,7402,7402,7402,7408,0002,740
1994-01-132,7602,7902,7502,7906,0002,790
1994-01-122,8002,8102,8002,80017,0002,800
1994-01-112,7802,7802,7802,7803,0002,780
1994-01-102,7302,7502,7302,7502,0002,750
1994-01-072,7002,7002,6502,70018,0002,700
1994-01-062,5502,6402,5402,64030,0002,640
1994-01-052,5402,5402,5402,5406,0002,540
1994-01-042,5002,5002,5002,5002,0002,500

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