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
1996-12-30	1,900	1,900	1,890	1,890	7,000	1,890
1996-12-27	1,890	1,890	1,890	1,890	2,000	1,890
1996-12-26	1,880	1,890	1,880	1,890	10,000	1,890
1996-12-25	1,880	1,880	1,880	1,880	4,000	1,880
1996-12-24	1,860	1,890	1,860	1,890	19,000	1,890
1996-12-20	1,880	1,900	1,880	1,890	21,000	1,890
1996-12-19	1,870	1,890	1,870	1,890	15,000	1,890
1996-12-18	1,880	1,890	1,870	1,870	21,000	1,870
1996-12-17	1,860	1,880	1,860	1,880	14,000	1,880
1996-12-16	1,860	1,870	1,850	1,860	36,000	1,860
1996-12-13	1,840	1,850	1,840	1,850	95,000	1,850
1996-12-12	1,850	1,860	1,850	1,850	58,000	1,850
1996-12-11	1,850	1,870	1,850	1,860	20,000	1,860
1996-12-10	1,880	1,880	1,860	1,860	57,000	1,860
1996-12-09	1,880	1,890	1,880	1,880	16,000	1,880
1996-12-06	1,900	1,900	1,880	1,880	21,000	1,880
1996-12-05	1,880	1,890	1,870	1,880	63,000	1,880
1996-12-04	1,880	1,910	1,870	1,870	36,000	1,870
1996-12-03	1,910	1,910	1,890	1,910	62,000	1,910
1996-12-02	1,950	1,950	1,950	1,950	3,000	1,950
1996-11-29	1,950	1,990	1,930	1,930	57,000	1,930
1996-11-28	1,980	1,980	1,940	1,950	45,000	1,950
1996-11-27	1,980	1,980	1,980	1,980	5,000	1,980
1996-11-26	1,980	2,000	1,960	2,000	25,000	2,000
1996-11-25	2,000	2,000	2,000	2,000	4,000	2,000
1996-11-22	2,040	2,040	2,000	2,000	6,000	2,000
1996-11-21	1,980	2,040	1,980	2,040	28,000	2,040
1996-11-20	2,070	2,070	2,040	2,040	17,000	2,040
1996-11-18	2,080	2,080	2,070	2,070	2,000	2,070
1996-11-15	2,060	2,070	2,060	2,060	15,000	2,060
1996-11-14	2,070	2,070	2,060	2,070	59,000	2,070
1996-11-13	2,090	2,090	2,050	2,050	25,000	2,050
1996-11-12	2,100	2,110	2,090	2,090	17,000	2,090
1996-11-11	2,070	2,090	2,070	2,090	16,000	2,090
1996-11-08	2,070	2,080	2,060	2,070	38,000	2,070
1996-11-07	2,060	2,070	2,060	2,070	42,000	2,070
1996-11-06	2,030	2,050	2,030	2,050	13,000	2,050
1996-11-05	2,030	2,030	2,030	2,030	12,000	2,030
1996-11-01	2,020	2,030	2,020	2,030	9,000	2,030
1996-10-31	2,010	2,030	2,010	2,020	53,000	2,020
1996-10-30	2,020	2,030	2,020	2,020	21,000	2,020
1996-10-29	1,990	2,020	1,990	2,020	40,000	2,020
1996-10-28	2,040	2,040	2,000	2,030	46,000	2,030
1996-10-25	2,090	2,090	2,000	2,040	50,000	2,040
1996-10-24	2,100	2,100	2,100	2,100	30,000	2,100
1996-10-23	2,150	2,150	2,080	2,090	63,000	2,090
1996-10-22	2,200	2,200	2,200	2,200	13,000	2,200
1996-10-21	2,200	2,200	2,190	2,200	36,000	2,200
1996-10-18	2,180	2,220	2,170	2,180	32,000	2,180
1996-10-17	2,190	2,250	2,190	2,250	15,000	2,250
1996-10-16	2,240	2,250	2,210	2,230	12,000	2,230
1996-10-15	2,200	2,250	2,180	2,250	21,000	2,250
1996-10-14	2,190	2,200	2,170	2,200	7,000	2,200
1996-10-11	2,140	2,190	2,140	2,150	9,000	2,150
1996-10-09	2,120	2,150	2,120	2,140	70,000	2,140
1996-10-08	2,180	2,180	2,110	2,110	54,000	2,110
1996-10-07	2,190	2,200	2,180	2,200	45,000	2,200
1996-10-04	2,220	2,220	2,190	2,190	43,000	2,190
1996-10-03	2,200	2,220	2,200	2,220	27,000	2,220
1996-10-02	2,250	2,250	2,220	2,240	18,000	2,240
1996-10-01	2,300	2,300	2,290	2,290	22,000	2,290
1996-09-30	2,250	2,300	2,250	2,300	12,000	2,300
1996-09-27	2,190	2,210	2,190	2,210	49,000	2,210
1996-09-26	2,180	2,200	2,170	2,190	94,000	2,190
1996-09-25	2,160	2,160	2,150	2,160	66,000	2,160
1996-09-24	2,260	2,260	2,140	2,140	78,000	2,140
1996-09-20	2,280	2,280	2,260	2,260	15,000	2,260
1996-09-19	2,280	2,300	2,280	2,280	12,000	2,280
1996-09-18	2,400	2,400	2,360	2,360	7,000	2,360
1996-09-17	2,360	2,360	2,360	2,360	3,000	2,360
1996-09-13	2,140	2,200	2,140	2,200	21,000	2,200
1996-09-12	2,230	2,230	2,220	2,220	5,000	2,220
1996-09-11	2,230	2,230	2,230	2,230	5,000	2,230
1996-09-10	2,240	2,260	2,240	2,250	5,000	2,250
1996-09-09	2,250	2,250	2,250	2,250	11,000	2,250
1996-09-06	2,280	2,300	2,280	2,290	23,000	2,290
1996-09-05	2,300	2,300	2,300	2,300	3,000	2,300
1996-09-04	2,230	2,260	2,230	2,260	8,000	2,260
1996-09-03	2,300	2,300	2,260	2,290	9,000	2,290
1996-09-02	2,260	2,280	2,260	2,260	23,000	2,260
1996-08-30	2,260	2,270	2,260	2,260	19,000	2,260
1996-08-29	2,260	2,300	2,260	2,300	7,000	2,300
1996-08-28	2,280	2,280	2,250	2,250	31,000	2,250
1996-08-27	2,300	2,300	2,270	2,270	7,000	2,270
1996-08-26	2,360	2,360	2,300	2,300	12,000	2,300
1996-08-23	2,360	2,360	2,300	2,340	76,000	2,340
1996-08-22	2,390	2,400	2,390	2,400	37,000	2,400
1996-08-21	2,330	2,350	2,300	2,350	37,000	2,350
1996-08-20	2,320	2,370	2,320	2,370	23,000	2,370
1996-08-19	2,280	2,280	2,280	2,280	2,000	2,280
1996-08-16	2,280	2,280	2,280	2,280	3,000	2,280
1996-08-15	2,370	2,370	2,280	2,280	5,000	2,280
1996-08-14	2,300	2,300	2,300	2,300	2,000	2,300
1996-08-13	2,320	2,320	2,320	2,320	5,000	2,320
1996-08-12	2,370	2,370	2,330	2,330	4,000	2,330
1996-08-09	2,380	2,380	2,380	2,380	2,000	2,380
1996-08-08	2,460	2,460	2,460	2,460	12,000	2,460
1996-08-07	2,460	2,490	2,440	2,460	27,000	2,460
1996-08-06	2,450	2,460	2,440	2,460	15,000	2,460
1996-08-05	2,430	2,440	2,430	2,440	17,000	2,440
1996-08-02	2,440	2,450	2,430	2,430	7,000	2,430
1996-08-01	2,440	2,440	2,410	2,440	5,000	2,440
1996-07-31	2,380	2,460	2,380	2,450	9,000	2,450
1996-07-30	2,450	2,500	2,450	2,480	12,000	2,480
1996-07-29	2,490	2,500	2,490	2,500	7,000	2,500
1996-07-26	2,370	2,500	2,370	2,500	5,000	2,500
1996-07-25	2,480	2,500	2,480	2,490	19,000	2,490
1996-07-24	2,500	2,500	2,460	2,480	15,000	2,480
1996-07-23	2,550	2,550	2,450	2,530	11,000	2,530
1996-07-22	2,550	2,550	2,520	2,540	38,000	2,540
1996-07-19	2,520	2,560	2,520	2,550	39,000	2,550
1996-07-18	2,560	2,560	2,540	2,560	25,000	2,560
1996-07-17	2,550	2,570	2,520	2,570	20,000	2,570
1996-07-16	2,560	2,600	2,560	2,560	40,000	2,560
1996-07-15	2,550	2,600	2,550	2,600	52,000	2,600
1996-07-12	2,530	2,580	2,520	2,580	22,000	2,580
1996-07-11	2,520	2,530	2,510	2,520	23,000	2,520
1996-07-10	2,520	2,530	2,520	2,530	13,000	2,530
1996-07-09	2,530	2,530	2,520	2,530	25,000	2,530
1996-07-08	2,520	2,540	2,500	2,540	25,000	2,540
1996-07-05	2,510	2,590	2,510	2,590	16,000	2,590
1996-07-04	2,470	2,540	2,460	2,510	69,000	2,510
1996-07-03	2,440	2,470	2,440	2,470	16,000	2,470
1996-07-02	2,460	2,470	2,450	2,470	39,000	2,470
1996-07-01	2,390	2,480	2,390	2,470	56,000	2,470
1996-06-28	2,280	2,330	2,280	2,280	165,000	2,280
1996-06-27	2,430	2,430	2,260	2,260	79,000	2,260
1996-06-26	2,390	2,440	2,220	2,440	151,000	2,440
1996-06-25	2,360	2,380	2,340	2,380	66,000	2,380
1996-06-24	2,400	2,410	2,360	2,360	80,000	2,360
1996-06-21	2,420	2,430	2,400	2,400	80,000	2,400
1996-06-20	2,420	2,420	2,400	2,410	18,000	2,410
1996-06-19	2,450	2,450	2,410	2,410	41,000	2,410
1996-06-18	2,410	2,450	2,410	2,450	15,000	2,450
1996-06-17	2,500	2,500	2,490	2,490	31,000	2,490
1996-06-14	2,490	2,550	2,490	2,490	51,000	2,490
1996-06-13	2,490	2,520	2,450	2,490	36,000	2,490
1996-06-12	2,520	2,560	2,490	2,490	8,000	2,490
1996-06-11	2,540	2,540	2,500	2,520	60,000	2,520
1996-06-10	2,530	2,530	2,530	2,530	1,000	2,530
1996-06-07	2,510	2,530	2,510	2,530	3,000	2,530
1996-06-06	2,580	2,590	2,580	2,580	6,000	2,580
1996-06-05	2,630	2,630	2,550	2,580	218,000	2,580
1996-06-04	2,670	2,690	2,660	2,660	7,000	2,660
1996-06-03	2,660	2,690	2,660	2,690	8,000	2,690
1996-05-31	2,690	2,700	2,650	2,700	16,000	2,700
1996-05-30	2,700	2,700	2,670	2,690	42,000	2,690
1996-05-29	2,650	2,660	2,650	2,660	18,000	2,660
1996-05-28	2,580	2,660	2,580	2,660	8,000	2,660
1996-05-27	2,670	2,670	2,600	2,610	22,000	2,610
1996-05-24	2,670	2,670	2,620	2,620	16,000	2,620
1996-05-23	2,570	2,690	2,570	2,680	30,000	2,680
1996-05-22	2,680	2,680	2,570	2,630	21,000	2,630
1996-05-21	2,670	2,670	2,640	2,670	16,000	2,670
1996-05-20	2,730	2,730	2,660	2,670	17,000	2,670
1996-05-17	2,690	2,700	2,690	2,700	35,000	2,700
1996-05-16	2,720	2,720	2,700	2,700	19,000	2,700
1996-05-15	2,720	2,720	2,670	2,720	37,000	2,720
1996-05-14	2,670	2,710	2,670	2,670	8,000	2,670
1996-05-13	2,680	2,680	2,650	2,670	33,000	2,670
1996-05-10	2,630	2,690	2,630	2,670	38,000	2,670
1996-05-09	2,630	2,640	2,600	2,640	28,000	2,640
1996-05-08	2,570	2,640	2,570	2,640	13,000	2,640
1996-05-07	2,540	2,580	2,540	2,580	73,000	2,580
1996-05-02	2,580	2,580	2,550	2,580	19,000	2,580
1996-05-01	2,560	2,580	2,560	2,580	17,000	2,580
1996-04-30	2,530	2,580	2,530	2,580	15,000	2,580
1996-04-26	2,560	2,570	2,520	2,560	60,000	2,560
1996-04-25	2,500	2,540	2,480	2,540	49,000	2,540
1996-04-24	2,470	2,500	2,470	2,500	25,000	2,500
1996-04-23	2,510	2,520	2,440	2,500	22,000	2,500
1996-04-22	2,520	2,530	2,520	2,520	38,000	2,520
1996-04-19	2,550	2,550	2,500	2,520	33,000	2,520
1996-04-18	2,570	2,570	2,520	2,550	16,000	2,550
1996-04-17	2,630	2,630	2,580	2,590	15,000	2,590
1996-04-16	2,690	2,690	2,600	2,630	34,000	2,630
1996-04-15	2,730	2,740	2,650	2,690	25,000	2,690
1996-04-12	2,620	2,690	2,620	2,690	20,000	2,690
1996-04-11	2,560	2,600	2,560	2,600	8,000	2,600
1996-04-10	2,510	2,600	2,500	2,600	39,000	2,600
1996-04-09	2,430	2,500	2,430	2,500	14,000	2,500
1996-04-08	2,490	2,490	2,400	2,400	4,000	2,400
1996-04-05	2,490	2,490	2,490	2,490	4,000	2,490
1996-04-04	2,490	2,490	2,490	2,490	17,000	2,490
1996-04-03	2,490	2,490	2,490	2,490	13,000	2,490
1996-04-02	2,490	2,500	2,490	2,490	47,000	2,490
1996-04-01	2,470	2,480	2,460	2,480	15,000	2,480
1996-03-29	2,420	2,450	2,400	2,450	41,000	2,450
1996-03-28	2,390	2,420	2,380	2,420	53,000	2,420
1996-03-27	2,370	2,380	2,360	2,380	11,000	2,380
1996-03-26	2,330	2,370	2,330	2,370	9,000	2,370
1996-03-25	2,390	2,390	2,330	2,330	25,000	2,330
1996-03-22	2,370	2,400	2,330	2,390	31,000	2,390
1996-03-21	2,390	2,400	2,370	2,370	13,000	2,370
1996-03-19	2,390	2,400	2,350	2,350	31,000	2,350
1996-03-18	2,400	2,410	2,400	2,400	22,000	2,400
1996-03-15	2,340	2,430	2,340	2,430	13,000	2,430
1996-03-14	2,300	2,300	2,300	2,300	6,000	2,300
1996-03-13	2,180	2,180	2,180	2,180	6,000	2,180
1996-03-12	2,170	2,180	2,150	2,150	17,000	2,150
1996-03-11	2,230	2,230	2,170	2,170	17,000	2,170
1996-03-08	2,200	2,320	2,200	2,300	18,000	2,300
1996-03-07	2,300	2,300	2,270	2,270	7,000	2,270
1996-03-06	2,330	2,330	2,300	2,300	14,000	2,300
1996-03-05	2,320	2,320	2,320	2,320	2,000	2,320
1996-03-04	2,400	2,400	2,320	2,400	30,000	2,400
1996-03-01	2,320	2,320	2,320	2,320	9,000	2,320
1996-02-29	2,400	2,400	2,400	2,400	33,000	2,400
1996-02-28	2,410	2,410	2,360	2,360	12,000	2,360
1996-02-27	2,430	2,430	2,370	2,370	14,000	2,370
1996-02-26	2,440	2,440	2,430	2,430	8,000	2,430
1996-02-23	2,440	2,440	2,360	2,400	25,000	2,400
1996-02-22	2,470	2,480	2,430	2,450	42,000	2,450
1996-02-21	2,450	2,460	2,420	2,420	79,000	2,420
1996-02-20	2,460	2,460	2,360	2,360	13,000	2,360
1996-02-19	2,480	2,480	2,470	2,470	11,000	2,470
1996-02-16	2,490	2,500	2,460	2,480	45,000	2,480
1996-02-15	2,510	2,510	2,480	2,480	30,000	2,480
1996-02-14	2,480	2,500	2,470	2,480	52,000	2,480
1996-02-13	2,490	2,500	2,480	2,500	49,000	2,500
1996-02-09	2,480	2,480	2,470	2,480	88,000	2,480
1996-02-08	2,410	2,470	2,410	2,470	15,000	2,470
1996-02-07	2,390	2,410	2,390	2,410	27,000	2,410
1996-02-06	2,390	2,400	2,380	2,390	7,000	2,390
1996-02-05	2,380	2,390	2,360	2,390	39,000	2,390
1996-02-02	2,380	2,380	2,380	2,380	27,000	2,380
1996-02-01	2,400	2,400	2,360	2,380	29,000	2,380
1996-01-31	2,380	2,400	2,360	2,400	19,000	2,400
1996-01-30	2,370	2,370	2,360	2,360	26,000	2,360
1996-01-29	2,380	2,390	2,350	2,370	132,000	2,370
1996-01-26	2,370	2,390	2,370	2,380	43,000	2,380
1996-01-25	2,390	2,390	2,350	2,350	85,000	2,350
1996-01-24	2,370	2,370	2,350	2,350	50,000	2,350
1996-01-23	2,370	2,370	2,350	2,370	67,000	2,370
1996-01-22	2,350	2,350	2,330	2,350	26,000	2,350
1996-01-19	2,320	2,330	2,300	2,330	38,000	2,330
1996-01-18	2,300	2,330	2,290	2,310	100,000	2,310
1996-01-17	2,280	2,280	2,270	2,280	34,000	2,280
1996-01-16	2,260	2,260	2,250	2,260	45,000	2,260
1996-01-12	2,260	2,280	2,260	2,260	35,000	2,260
1996-01-11	2,250	2,260	2,230	2,260	77,000	2,260
1996-01-10	2,210	2,290	2,200	2,260	62,000	2,260
1996-01-09	2,270	2,270	2,200	2,230	20,000	2,230
1996-01-08	2,240	2,270	2,240	2,270	17,000	2,270
1996-01-05	2,200	2,250	2,180	2,240	80,000	2,240
1996-01-04	2,150	2,190	2,150	2,190	13,000	2,190

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