7958 天馬(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,9001,9001,8901,8907,0001,890
1996-12-271,8901,8901,8901,8902,0001,890
1996-12-261,8801,8901,8801,89010,0001,890
1996-12-251,8801,8801,8801,8804,0001,880
1996-12-241,8601,8901,8601,89019,0001,890
1996-12-201,8801,9001,8801,89021,0001,890
1996-12-191,8701,8901,8701,89015,0001,890
1996-12-181,8801,8901,8701,87021,0001,870
1996-12-171,8601,8801,8601,88014,0001,880
1996-12-161,8601,8701,8501,86036,0001,860
1996-12-131,8401,8501,8401,85095,0001,850
1996-12-121,8501,8601,8501,85058,0001,850
1996-12-111,8501,8701,8501,86020,0001,860
1996-12-101,8801,8801,8601,86057,0001,860
1996-12-091,8801,8901,8801,88016,0001,880
1996-12-061,9001,9001,8801,88021,0001,880
1996-12-051,8801,8901,8701,88063,0001,880
1996-12-041,8801,9101,8701,87036,0001,870
1996-12-031,9101,9101,8901,91062,0001,910
1996-12-021,9501,9501,9501,9503,0001,950
1996-11-291,9501,9901,9301,93057,0001,930
1996-11-281,9801,9801,9401,95045,0001,950
1996-11-271,9801,9801,9801,9805,0001,980
1996-11-261,9802,0001,9602,00025,0002,000
1996-11-252,0002,0002,0002,0004,0002,000
1996-11-222,0402,0402,0002,0006,0002,000
1996-11-211,9802,0401,9802,04028,0002,040
1996-11-202,0702,0702,0402,04017,0002,040
1996-11-182,0802,0802,0702,0702,0002,070
1996-11-152,0602,0702,0602,06015,0002,060
1996-11-142,0702,0702,0602,07059,0002,070
1996-11-132,0902,0902,0502,05025,0002,050
1996-11-122,1002,1102,0902,09017,0002,090
1996-11-112,0702,0902,0702,09016,0002,090
1996-11-082,0702,0802,0602,07038,0002,070
1996-11-072,0602,0702,0602,07042,0002,070
1996-11-062,0302,0502,0302,05013,0002,050
1996-11-052,0302,0302,0302,03012,0002,030
1996-11-012,0202,0302,0202,0309,0002,030
1996-10-312,0102,0302,0102,02053,0002,020
1996-10-302,0202,0302,0202,02021,0002,020
1996-10-291,9902,0201,9902,02040,0002,020
1996-10-282,0402,0402,0002,03046,0002,030
1996-10-252,0902,0902,0002,04050,0002,040
1996-10-242,1002,1002,1002,10030,0002,100
1996-10-232,1502,1502,0802,09063,0002,090
1996-10-222,2002,2002,2002,20013,0002,200
1996-10-212,2002,2002,1902,20036,0002,200
1996-10-182,1802,2202,1702,18032,0002,180
1996-10-172,1902,2502,1902,25015,0002,250
1996-10-162,2402,2502,2102,23012,0002,230
1996-10-152,2002,2502,1802,25021,0002,250
1996-10-142,1902,2002,1702,2007,0002,200
1996-10-112,1402,1902,1402,1509,0002,150
1996-10-092,1202,1502,1202,14070,0002,140
1996-10-082,1802,1802,1102,11054,0002,110
1996-10-072,1902,2002,1802,20045,0002,200
1996-10-042,2202,2202,1902,19043,0002,190
1996-10-032,2002,2202,2002,22027,0002,220
1996-10-022,2502,2502,2202,24018,0002,240
1996-10-012,3002,3002,2902,29022,0002,290
1996-09-302,2502,3002,2502,30012,0002,300
1996-09-272,1902,2102,1902,21049,0002,210
1996-09-262,1802,2002,1702,19094,0002,190
1996-09-252,1602,1602,1502,16066,0002,160
1996-09-242,2602,2602,1402,14078,0002,140
1996-09-202,2802,2802,2602,26015,0002,260
1996-09-192,2802,3002,2802,28012,0002,280
1996-09-182,4002,4002,3602,3607,0002,360
1996-09-172,3602,3602,3602,3603,0002,360
1996-09-132,1402,2002,1402,20021,0002,200
1996-09-122,2302,2302,2202,2205,0002,220
1996-09-112,2302,2302,2302,2305,0002,230
1996-09-102,2402,2602,2402,2505,0002,250
1996-09-092,2502,2502,2502,25011,0002,250
1996-09-062,2802,3002,2802,29023,0002,290
1996-09-052,3002,3002,3002,3003,0002,300
1996-09-042,2302,2602,2302,2608,0002,260
1996-09-032,3002,3002,2602,2909,0002,290
1996-09-022,2602,2802,2602,26023,0002,260
1996-08-302,2602,2702,2602,26019,0002,260
1996-08-292,2602,3002,2602,3007,0002,300
1996-08-282,2802,2802,2502,25031,0002,250
1996-08-272,3002,3002,2702,2707,0002,270
1996-08-262,3602,3602,3002,30012,0002,300
1996-08-232,3602,3602,3002,34076,0002,340
1996-08-222,3902,4002,3902,40037,0002,400
1996-08-212,3302,3502,3002,35037,0002,350
1996-08-202,3202,3702,3202,37023,0002,370
1996-08-192,2802,2802,2802,2802,0002,280
1996-08-162,2802,2802,2802,2803,0002,280
1996-08-152,3702,3702,2802,2805,0002,280
1996-08-142,3002,3002,3002,3002,0002,300
1996-08-132,3202,3202,3202,3205,0002,320
1996-08-122,3702,3702,3302,3304,0002,330
1996-08-092,3802,3802,3802,3802,0002,380
1996-08-082,4602,4602,4602,46012,0002,460
1996-08-072,4602,4902,4402,46027,0002,460
1996-08-062,4502,4602,4402,46015,0002,460
1996-08-052,4302,4402,4302,44017,0002,440
1996-08-022,4402,4502,4302,4307,0002,430
1996-08-012,4402,4402,4102,4405,0002,440
1996-07-312,3802,4602,3802,4509,0002,450
1996-07-302,4502,5002,4502,48012,0002,480
1996-07-292,4902,5002,4902,5007,0002,500
1996-07-262,3702,5002,3702,5005,0002,500
1996-07-252,4802,5002,4802,49019,0002,490
1996-07-242,5002,5002,4602,48015,0002,480
1996-07-232,5502,5502,4502,53011,0002,530
1996-07-222,5502,5502,5202,54038,0002,540
1996-07-192,5202,5602,5202,55039,0002,550
1996-07-182,5602,5602,5402,56025,0002,560
1996-07-172,5502,5702,5202,57020,0002,570
1996-07-162,5602,6002,5602,56040,0002,560
1996-07-152,5502,6002,5502,60052,0002,600
1996-07-122,5302,5802,5202,58022,0002,580
1996-07-112,5202,5302,5102,52023,0002,520
1996-07-102,5202,5302,5202,53013,0002,530
1996-07-092,5302,5302,5202,53025,0002,530
1996-07-082,5202,5402,5002,54025,0002,540
1996-07-052,5102,5902,5102,59016,0002,590
1996-07-042,4702,5402,4602,51069,0002,510
1996-07-032,4402,4702,4402,47016,0002,470
1996-07-022,4602,4702,4502,47039,0002,470
1996-07-012,3902,4802,3902,47056,0002,470
1996-06-282,2802,3302,2802,280165,0002,280
1996-06-272,4302,4302,2602,26079,0002,260
1996-06-262,3902,4402,2202,440151,0002,440
1996-06-252,3602,3802,3402,38066,0002,380
1996-06-242,4002,4102,3602,36080,0002,360
1996-06-212,4202,4302,4002,40080,0002,400
1996-06-202,4202,4202,4002,41018,0002,410
1996-06-192,4502,4502,4102,41041,0002,410
1996-06-182,4102,4502,4102,45015,0002,450
1996-06-172,5002,5002,4902,49031,0002,490
1996-06-142,4902,5502,4902,49051,0002,490
1996-06-132,4902,5202,4502,49036,0002,490
1996-06-122,5202,5602,4902,4908,0002,490
1996-06-112,5402,5402,5002,52060,0002,520
1996-06-102,5302,5302,5302,5301,0002,530
1996-06-072,5102,5302,5102,5303,0002,530
1996-06-062,5802,5902,5802,5806,0002,580
1996-06-052,6302,6302,5502,580218,0002,580
1996-06-042,6702,6902,6602,6607,0002,660
1996-06-032,6602,6902,6602,6908,0002,690
1996-05-312,6902,7002,6502,70016,0002,700
1996-05-302,7002,7002,6702,69042,0002,690
1996-05-292,6502,6602,6502,66018,0002,660
1996-05-282,5802,6602,5802,6608,0002,660
1996-05-272,6702,6702,6002,61022,0002,610
1996-05-242,6702,6702,6202,62016,0002,620
1996-05-232,5702,6902,5702,68030,0002,680
1996-05-222,6802,6802,5702,63021,0002,630
1996-05-212,6702,6702,6402,67016,0002,670
1996-05-202,7302,7302,6602,67017,0002,670
1996-05-172,6902,7002,6902,70035,0002,700
1996-05-162,7202,7202,7002,70019,0002,700
1996-05-152,7202,7202,6702,72037,0002,720
1996-05-142,6702,7102,6702,6708,0002,670
1996-05-132,6802,6802,6502,67033,0002,670
1996-05-102,6302,6902,6302,67038,0002,670
1996-05-092,6302,6402,6002,64028,0002,640
1996-05-082,5702,6402,5702,64013,0002,640
1996-05-072,5402,5802,5402,58073,0002,580
1996-05-022,5802,5802,5502,58019,0002,580
1996-05-012,5602,5802,5602,58017,0002,580
1996-04-302,5302,5802,5302,58015,0002,580
1996-04-262,5602,5702,5202,56060,0002,560
1996-04-252,5002,5402,4802,54049,0002,540
1996-04-242,4702,5002,4702,50025,0002,500
1996-04-232,5102,5202,4402,50022,0002,500
1996-04-222,5202,5302,5202,52038,0002,520
1996-04-192,5502,5502,5002,52033,0002,520
1996-04-182,5702,5702,5202,55016,0002,550
1996-04-172,6302,6302,5802,59015,0002,590
1996-04-162,6902,6902,6002,63034,0002,630
1996-04-152,7302,7402,6502,69025,0002,690
1996-04-122,6202,6902,6202,69020,0002,690
1996-04-112,5602,6002,5602,6008,0002,600
1996-04-102,5102,6002,5002,60039,0002,600
1996-04-092,4302,5002,4302,50014,0002,500
1996-04-082,4902,4902,4002,4004,0002,400
1996-04-052,4902,4902,4902,4904,0002,490
1996-04-042,4902,4902,4902,49017,0002,490
1996-04-032,4902,4902,4902,49013,0002,490
1996-04-022,4902,5002,4902,49047,0002,490
1996-04-012,4702,4802,4602,48015,0002,480
1996-03-292,4202,4502,4002,45041,0002,450
1996-03-282,3902,4202,3802,42053,0002,420
1996-03-272,3702,3802,3602,38011,0002,380
1996-03-262,3302,3702,3302,3709,0002,370
1996-03-252,3902,3902,3302,33025,0002,330
1996-03-222,3702,4002,3302,39031,0002,390
1996-03-212,3902,4002,3702,37013,0002,370
1996-03-192,3902,4002,3502,35031,0002,350
1996-03-182,4002,4102,4002,40022,0002,400
1996-03-152,3402,4302,3402,43013,0002,430
1996-03-142,3002,3002,3002,3006,0002,300
1996-03-132,1802,1802,1802,1806,0002,180
1996-03-122,1702,1802,1502,15017,0002,150
1996-03-112,2302,2302,1702,17017,0002,170
1996-03-082,2002,3202,2002,30018,0002,300
1996-03-072,3002,3002,2702,2707,0002,270
1996-03-062,3302,3302,3002,30014,0002,300
1996-03-052,3202,3202,3202,3202,0002,320
1996-03-042,4002,4002,3202,40030,0002,400
1996-03-012,3202,3202,3202,3209,0002,320
1996-02-292,4002,4002,4002,40033,0002,400
1996-02-282,4102,4102,3602,36012,0002,360
1996-02-272,4302,4302,3702,37014,0002,370
1996-02-262,4402,4402,4302,4308,0002,430
1996-02-232,4402,4402,3602,40025,0002,400
1996-02-222,4702,4802,4302,45042,0002,450
1996-02-212,4502,4602,4202,42079,0002,420
1996-02-202,4602,4602,3602,36013,0002,360
1996-02-192,4802,4802,4702,47011,0002,470
1996-02-162,4902,5002,4602,48045,0002,480
1996-02-152,5102,5102,4802,48030,0002,480
1996-02-142,4802,5002,4702,48052,0002,480
1996-02-132,4902,5002,4802,50049,0002,500
1996-02-092,4802,4802,4702,48088,0002,480
1996-02-082,4102,4702,4102,47015,0002,470
1996-02-072,3902,4102,3902,41027,0002,410
1996-02-062,3902,4002,3802,3907,0002,390
1996-02-052,3802,3902,3602,39039,0002,390
1996-02-022,3802,3802,3802,38027,0002,380
1996-02-012,4002,4002,3602,38029,0002,380
1996-01-312,3802,4002,3602,40019,0002,400
1996-01-302,3702,3702,3602,36026,0002,360
1996-01-292,3802,3902,3502,370132,0002,370
1996-01-262,3702,3902,3702,38043,0002,380
1996-01-252,3902,3902,3502,35085,0002,350
1996-01-242,3702,3702,3502,35050,0002,350
1996-01-232,3702,3702,3502,37067,0002,370
1996-01-222,3502,3502,3302,35026,0002,350
1996-01-192,3202,3302,3002,33038,0002,330
1996-01-182,3002,3302,2902,310100,0002,310
1996-01-172,2802,2802,2702,28034,0002,280
1996-01-162,2602,2602,2502,26045,0002,260
1996-01-122,2602,2802,2602,26035,0002,260
1996-01-112,2502,2602,2302,26077,0002,260
1996-01-102,2102,2902,2002,26062,0002,260
1996-01-092,2702,2702,2002,23020,0002,230
1996-01-082,2402,2702,2402,27017,0002,270
1996-01-052,2002,2502,1802,24080,0002,240
1996-01-042,1502,1902,1502,19013,0002,190

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