7958 天馬(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,040	2,060	2,040	2,060	6,000	2,060
1995-12-28	2,010	2,050	2,010	2,050	24,000	2,050
1995-12-27	2,030	2,080	2,030	2,060	12,000	2,060
1995-12-26	2,010	2,060	2,010	2,060	6,000	2,060
1995-12-25	2,100	2,100	2,010	2,080	21,000	2,080
1995-12-22	2,040	2,100	2,040	2,100	61,000	2,100
1995-12-21	2,030	2,040	2,020	2,040	46,000	2,040
1995-12-20	2,060	2,090	2,010	2,020	12,000	2,020
1995-12-19	2,070	2,070	2,060	2,060	14,000	2,060
1995-12-18	2,090	2,120	2,070	2,070	17,000	2,070
1995-12-15	2,120	2,120	2,080	2,080	52,000	2,080
1995-12-14	2,180	2,180	2,120	2,160	44,000	2,160
1995-12-13	2,130	2,190	2,130	2,190	20,000	2,190
1995-12-12	2,100	2,200	2,090	2,190	54,000	2,190
1995-12-11	2,120	2,120	2,100	2,100	9,000	2,100
1995-12-08	2,100	2,130	2,100	2,130	16,000	2,130
1995-12-07	2,070	2,170	2,070	2,130	41,000	2,130
1995-12-06	2,100	2,100	2,060	2,060	13,000	2,060
1995-12-05	2,090	2,100	2,070	2,100	43,000	2,100
1995-12-04	2,050	2,100	2,050	2,090	16,000	2,090
1995-12-01	1,970	2,000	1,970	2,000	25,000	2,000
1995-11-30	1,960	2,000	1,960	1,960	34,000	1,960
1995-11-29	1,960	2,000	1,960	1,960	26,000	1,960
1995-11-28	2,000	2,040	1,960	1,960	14,000	1,960
1995-11-27	1,950	2,000	1,950	1,980	37,000	1,980
1995-11-24	1,990	1,990	1,980	1,980	8,000	1,980
1995-11-22	2,000	2,000	1,990	2,000	23,000	2,000
1995-11-21	2,000	2,020	2,000	2,000	32,000	2,000
1995-11-20	2,000	2,000	2,000	2,000	15,000	2,000
1995-11-17	2,010	2,040	1,980	1,990	26,000	1,990
1995-11-15	2,050	2,050	2,010	2,030	6,000	2,030
1995-11-14	2,050	2,050	2,040	2,040	7,000	2,040
1995-11-13	2,060	2,070	2,050	2,050	10,000	2,050
1995-11-10	2,100	2,100	2,040	2,080	28,000	2,080
1995-11-09	2,100	2,150	2,100	2,100	8,000	2,100
1995-11-08	2,100	2,140	2,100	2,140	6,000	2,140
1995-11-07	2,140	2,140	2,140	2,140	4,000	2,140
1995-11-06	2,150	2,160	2,150	2,150	33,000	2,150
1995-11-02	2,180	2,180	2,160	2,160	22,000	2,160
1995-11-01	2,180	2,180	2,180	2,180	5,000	2,180
1995-10-31	2,120	2,180	2,120	2,180	4,000	2,180
1995-10-30	2,120	2,120	2,120	2,120	4,000	2,120
1995-10-27	2,110	2,120	2,100	2,120	8,000	2,120
1995-10-26	2,220	2,220	2,190	2,190	4,000	2,190
1995-10-25	2,240	2,270	2,240	2,270	17,000	2,270
1995-10-24	2,230	2,290	2,220	2,290	11,000	2,290
1995-10-23	2,200	2,250	2,200	2,250	11,000	2,250
1995-10-20	2,210	2,220	2,200	2,200	18,000	2,200
1995-10-19	2,080	2,140	2,080	2,140	5,000	2,140
1995-10-18	2,100	2,120	2,100	2,120	6,000	2,120
1995-10-17	2,180	2,200	2,180	2,200	10,000	2,200
1995-10-16	2,180	2,190	2,180	2,180	5,000	2,180
1995-10-13	2,120	2,200	2,120	2,190	5,000	2,190
1995-10-12	2,200	2,200	2,200	2,200	13,000	2,200
1995-10-11	2,210	2,210	2,200	2,200	15,000	2,200
1995-10-09	2,200	2,200	2,200	2,200	31,000	2,200
1995-10-06	2,240	2,290	2,240	2,280	17,000	2,280
1995-10-05	2,240	2,240	2,200	2,200	12,000	2,200
1995-10-04	2,210	2,210	2,200	2,200	11,000	2,200
1995-10-03	2,250	2,250	2,210	2,210	4,000	2,210
1995-10-02	2,230	2,230	2,210	2,210	2,000	2,210
1995-09-29	2,170	2,240	2,170	2,240	4,000	2,240
1995-09-28	2,140	2,170	2,140	2,170	15,000	2,170
1995-09-27	2,140	2,140	2,140	2,140	3,000	2,140
1995-09-26	2,110	2,150	2,110	2,130	4,000	2,130
1995-09-25	2,080	2,110	2,070	2,100	14,000	2,100
1995-09-22	2,180	2,190	2,100	2,150	52,000	2,150
1995-09-21	2,220	2,220	2,170	2,170	17,000	2,170
1995-09-20	2,260	2,260	2,180	2,240	9,000	2,240
1995-09-19	2,260	2,260	2,250	2,250	10,000	2,250
1995-09-18	2,300	2,340	2,220	2,220	42,000	2,220
1995-09-14	2,280	2,300	2,240	2,300	23,000	2,300
1995-09-13	2,210	2,280	2,200	2,280	32,000	2,280
1995-09-12	2,180	2,220	2,180	2,210	18,000	2,210
1995-09-11	2,180	2,180	2,150	2,150	42,000	2,150
1995-09-08	2,180	2,220	2,180	2,220	35,000	2,220
1995-09-07	2,220	2,220	2,170	2,220	22,000	2,220
1995-09-06	2,250	2,250	2,220	2,220	35,000	2,220
1995-09-05	2,260	2,260	2,220	2,230	8,000	2,230
1995-09-04	2,330	2,330	2,280	2,280	23,000	2,280
1995-09-01	2,290	2,330	2,240	2,330	55,000	2,330
1995-08-31	2,290	2,300	2,240	2,290	23,000	2,290
1995-08-30	2,330	2,330	2,290	2,310	28,000	2,310
1995-08-29	2,140	2,330	2,140	2,330	110,000	2,330
1995-08-28	2,080	2,120	2,080	2,110	72,000	2,110
1995-08-25	2,080	2,090	2,060	2,090	6,000	2,090
1995-08-24	2,060	2,090	2,050	2,090	24,000	2,090
1995-08-23	2,040	2,090	2,040	2,090	31,000	2,090
1995-08-22	2,090	2,090	2,070	2,070	20,000	2,070
1995-08-21	2,090	2,090	2,080	2,090	16,000	2,090
1995-08-18	2,080	2,090	2,050	2,090	28,000	2,090
1995-08-17	2,080	2,080	2,050	2,080	12,000	2,080
1995-08-16	2,040	2,100	2,040	2,080	27,000	2,080
1995-08-15	2,000	2,020	2,000	2,020	21,000	2,020
1995-08-14	2,010	2,010	1,970	2,010	44,000	2,010
1995-08-11	1,980	2,010	1,970	2,010	59,000	2,010
1995-08-10	1,960	1,980	1,960	1,980	8,000	1,980
1995-08-09	2,010	2,010	1,980	1,980	44,000	1,980
1995-08-08	1,990	2,010	1,970	2,000	36,000	2,000
1995-08-07	1,990	1,990	1,980	1,990	7,000	1,990
1995-08-04	1,970	2,010	1,970	1,990	82,000	1,990
1995-08-03	1,920	1,970	1,920	1,970	59,000	1,970
1995-08-02	1,910	1,930	1,900	1,910	24,000	1,910
1995-08-01	1,910	1,920	1,910	1,910	18,000	1,910
1995-07-31	1,950	1,950	1,920	1,920	7,000	1,920
1995-07-28	1,900	1,920	1,900	1,920	24,000	1,920
1995-07-27	1,880	1,900	1,880	1,900	3,000	1,900
1995-07-26	1,860	1,880	1,840	1,880	49,000	1,880
1995-07-25	1,870	1,870	1,860	1,860	22,000	1,860
1995-07-24	1,870	1,870	1,860	1,870	7,000	1,870
1995-07-21	1,830	1,840	1,810	1,840	46,000	1,840
1995-07-20	1,840	1,840	1,830	1,830	6,000	1,830
1995-07-19	1,860	1,870	1,860	1,870	8,000	1,870
1995-07-18	1,940	1,940	1,880	1,920	17,000	1,920
1995-07-17	1,920	1,960	1,920	1,930	54,000	1,930
1995-07-14	1,950	1,950	1,880	1,880	14,000	1,880
1995-07-13	1,910	1,940	1,900	1,940	20,000	1,940
1995-07-12	1,920	1,940	1,920	1,920	9,000	1,920
1995-07-11	1,930	1,930	1,920	1,920	8,000	1,920
1995-07-10	1,940	2,040	1,940	1,940	73,000	1,940
1995-07-07	1,840	1,920	1,840	1,920	37,000	1,920
1995-07-06	1,800	1,840	1,800	1,840	10,000	1,840
1995-07-05	1,780	1,800	1,760	1,780	17,000	1,780
1995-07-04	1,780	1,800	1,780	1,800	14,000	1,800
1995-07-03	1,810	1,810	1,750	1,750	23,000	1,750
1995-06-30	1,850	1,870	1,850	1,850	38,000	1,850
1995-06-29	1,910	1,910	1,860	1,870	19,000	1,870
1995-06-28	1,850	1,850	1,840	1,840	34,000	1,840
1995-06-27	1,910	1,910	1,870	1,870	156,000	1,870
1995-06-26	1,960	1,970	1,940	1,950	43,000	1,950
1995-06-23	1,960	1,990	1,960	1,960	12,000	1,960
1995-06-22	2,040	2,040	2,040	2,040	1,000	2,040
1995-06-21	2,040	2,040	2,040	2,040	7,000	2,040
1995-06-20	2,040	2,040	2,030	2,040	29,000	2,040
1995-06-19	2,020	2,020	2,000	2,000	5,000	2,000
1995-06-15	2,040	2,040	1,980	2,020	5,000	2,020
1995-06-14	1,990	1,990	1,990	1,990	1,000	1,990
1995-06-13	1,960	1,980	1,960	1,980	6,000	1,980
1995-06-12	1,960	1,960	1,960	1,960	3,000	1,960
1995-06-09	1,960	1,960	1,960	1,960	16,000	1,960
1995-06-08	2,000	2,000	1,990	2,000	8,000	2,000
1995-06-07	2,010	2,010	2,000	2,000	3,000	2,000
1995-06-06	2,010	2,010	2,010	2,010	1,000	2,010
1995-06-05	1,980	1,980	1,980	1,980	3,000	1,980
1995-06-02	2,060	2,060	2,040	2,060	9,000	2,060
1995-06-01	2,020	2,060	2,000	2,060	14,000	2,060
1995-05-31	2,020	2,020	2,010	2,010	2,000	2,010
1995-05-30	2,010	2,010	2,000	2,000	3,000	2,000
1995-05-29	2,010	2,010	2,000	2,000	3,000	2,000
1995-05-26	2,000	2,020	2,000	2,020	4,000	2,020
1995-05-25	2,010	2,020	1,990	1,990	26,000	1,990
1995-05-24	2,010	2,010	1,980	2,010	13,000	2,010
1995-05-23	2,020	2,020	2,020	2,020	3,000	2,020
1995-05-22	2,030	2,030	2,020	2,020	2,000	2,020
1995-05-19	2,020	2,030	2,000	2,000	6,000	2,000
1995-05-18	2,040	2,040	2,020	2,020	4,000	2,020
1995-05-17	2,010	2,020	2,010	2,020	3,000	2,020
1995-05-16	2,010	2,010	2,010	2,010	2,000	2,010
1995-05-15	2,040	2,040	2,020	2,020	7,000	2,020
1995-05-12	2,000	2,000	1,970	1,970	16,000	1,970
1995-05-11	2,030	2,030	2,020	2,020	12,000	2,020
1995-05-10	2,050	2,050	2,030	2,030	13,000	2,030
1995-05-09	2,090	2,090	2,070	2,070	12,000	2,070
1995-05-08	2,090	2,090	2,050	2,050	15,000	2,050
1995-05-02	2,140	2,140	2,130	2,130	9,000	2,130
1995-05-01	2,070	2,100	2,070	2,100	10,000	2,100
1995-04-28	2,060	2,060	2,050	2,050	13,000	2,050
1995-04-27	2,030	2,030	2,020	2,020	8,000	2,020
1995-04-26	2,020	2,020	2,020	2,020	5,000	2,020
1995-04-25	2,000	2,040	2,000	2,040	11,000	2,040
1995-04-24	2,090	2,090	2,040	2,040	6,000	2,040
1995-04-21	2,090	2,090	2,080	2,090	21,000	2,090
1995-04-20	2,060	2,060	2,050	2,050	4,000	2,050
1995-04-19	1,980	1,980	1,980	1,980	5,000	1,980
1995-04-18	2,080	2,080	2,080	2,080	3,000	2,080
1995-04-14	2,030	2,030	1,970	1,970	6,000	1,970
1995-04-13	2,030	2,090	2,030	2,090	6,000	2,090
1995-04-12	2,070	2,070	2,070	2,070	3,000	2,070
1995-04-11	2,050	2,050	2,020	2,020	5,000	2,020
1995-04-10	2,000	2,040	1,980	1,980	10,000	1,980
1995-04-07	2,020	2,020	2,000	2,000	5,000	2,000
1995-04-06	2,020	2,020	2,020	2,020	4,000	2,020
1995-04-05	2,030	2,030	2,010	2,010	3,000	2,010
1995-04-04	2,030	2,030	2,030	2,030	2,000	2,030
1995-04-03	2,030	2,030	2,020	2,020	6,000	2,020
1995-03-31	2,110	2,150	2,090	2,090	7,000	2,090
1995-03-30	2,030	2,030	2,030	2,030	1,000	2,030
1995-03-29	2,020	2,020	2,020	2,020	1,000	2,020
1995-03-28	2,000	2,000	2,000	2,000	15,000	2,000
1995-03-27	1,970	2,000	1,960	2,000	24,000	2,000
1995-03-24	1,960	1,960	1,900	1,920	9,000	1,920
1995-03-23	2,000	2,000	2,000	2,000	11,000	2,000
1995-03-22	2,050	2,060	2,000	2,000	6,000	2,000
1995-03-20	2,090	2,090	2,050	2,080	5,000	2,080
1995-03-16	2,130	2,130	2,100	2,100	31,000	2,100
1995-03-15	2,110	2,130	2,100	2,130	17,000	2,130
1995-03-14	2,140	2,140	2,100	2,100	12,000	2,100
1995-03-13	2,180	2,180	2,140	2,140	16,000	2,140
1995-03-10	2,200	2,230	2,190	2,190	19,000	2,190
1995-03-09	2,270	2,270	2,230	2,230	22,000	2,230
1995-03-08	2,270	2,290	2,270	2,290	5,000	2,290
1995-03-07	2,290	2,310	2,290	2,310	11,000	2,310
1995-03-06	2,310	2,310	2,310	2,310	6,000	2,310
1995-03-03	2,320	2,350	2,320	2,350	20,000	2,350
1995-03-02	2,250	2,300	2,250	2,300	29,000	2,300
1995-02-28	2,260	2,270	2,260	2,260	13,000	2,260
1995-02-27	2,260	2,260	2,260	2,260	15,000	2,260
1995-02-24	2,300	2,300	2,300	2,300	5,000	2,300
1995-02-23	2,280	2,300	2,280	2,300	6,000	2,300
1995-02-22	2,320	2,320	2,320	2,320	2,000	2,320
1995-02-21	2,310	2,350	2,310	2,310	5,000	2,310
1995-02-20	2,350	2,350	2,350	2,350	1,000	2,350
1995-02-17	2,390	2,390	2,390	2,390	1,000	2,390
1995-02-16	2,390	2,390	2,390	2,390	4,000	2,390
1995-02-15	2,370	2,400	2,370	2,400	9,000	2,400
1995-02-14	2,390	2,400	2,370	2,370	7,000	2,370
1995-02-13	2,380	2,400	2,380	2,400	5,000	2,400
1995-02-10	2,370	2,400	2,370	2,370	10,000	2,370
1995-02-09	2,380	2,380	2,370	2,370	5,000	2,370
1995-02-08	2,370	2,370	2,370	2,370	1,000	2,370
1995-02-07	2,450	2,450	2,430	2,430	7,000	2,430
1995-02-06	2,390	2,430	2,390	2,430	5,000	2,430
1995-02-03	2,420	2,430	2,420	2,430	3,000	2,430
1995-02-02	2,500	2,500	2,500	2,500	2,000	2,500
1995-02-01	2,400	2,420	2,380	2,420	5,000	2,420
1995-01-31	2,410	2,410	2,400	2,400	2,000	2,400
1995-01-30	2,370	2,400	2,370	2,400	8,000	2,400
1995-01-27	2,420	2,430	2,410	2,410	9,000	2,410
1995-01-26	2,410	2,430	2,400	2,430	23,000	2,430
1995-01-25	2,420	2,430	2,360	2,370	8,000	2,370
1995-01-24	2,400	2,440	2,400	2,440	18,000	2,440
1995-01-20	2,600	2,600	2,600	2,600	1,000	2,600
1995-01-19	2,550	2,550	2,540	2,540	2,000	2,540
1995-01-18	2,550	2,550	2,550	2,550	1,000	2,550
1995-01-17	2,660	2,660	2,660	2,660	3,000	2,660
1995-01-13	2,600	2,600	2,560	2,560	6,000	2,560
1995-01-12	2,650	2,650	2,610	2,610	3,000	2,610
1995-01-11	2,610	2,610	2,600	2,610	5,000	2,610
1995-01-06	2,600	2,600	2,600	2,600	5,000	2,600
1995-01-05	2,730	2,730	2,730	2,730	2,000	2,730
1995-01-04	2,650	2,650	2,650	2,650	1,000	2,650

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