7958 天馬(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,0841,0961,0811,0923,8001,092
2003-12-291,0601,0991,0601,08318,0001,083
2003-12-261,1121,1121,0691,07817,9001,078
2003-12-251,0911,1261,0911,11113,5001,111
2003-12-241,1321,1361,1251,13111,1001,131
2003-12-221,1081,1311,1081,13125,0001,131
2003-12-191,0881,0951,0671,08831,3001,088
2003-12-181,1081,1301,1001,10834,3001,108
2003-12-171,0701,0701,0501,0686,5001,068
2003-12-161,0681,0991,0681,09042,5001,090
2003-12-151,1391,1441,0851,08517,9001,085
2003-12-121,0541,0731,0501,06067,9001,060
2003-12-111,0541,0541,0351,0478,5001,047
2003-12-101,0341,0581,0341,03440,0001,034
2003-12-091,0601,0601,0301,03419,8001,034
2003-12-081,0501,0571,0111,05017,0001,050
2003-12-051,0571,0631,0051,04365,4001,043
2003-12-041,0761,0991,0301,037100,3001,037
2003-12-031,0911,1061,0511,08055,5001,080
2003-12-021,1141,1401,0911,09134,1001,091
2003-12-011,0401,1451,0101,11415,9001,114
2003-11-281,0891,0891,0301,04219,1001,042
2003-11-271,0741,0821,0691,07037,4001,070
2003-11-261,1071,1191,0871,09416,3001,094
2003-11-251,1431,1431,1051,10714,4001,107
2003-11-211,1151,1151,0751,10313,1001,103
2003-11-201,0901,1281,0701,11420,0001,114
2003-11-191,0981,1071,0701,09028,4001,090
2003-11-189651,1009651,09355,8001,093
2003-11-171,1201,1281,0611,06511,0001,065
2003-11-141,1491,1501,1001,10026,1001,100
2003-11-131,1481,1691,1161,16966,6001,169
2003-11-121,1891,1901,1521,18810,1001,188
2003-11-111,1531,1901,1531,18918,3001,189
2003-11-101,1781,2001,1581,19316,0001,193
2003-11-071,1901,1901,1411,17829,6001,178
2003-11-061,1991,1991,1621,16226,8001,162
2003-11-051,1851,1961,1651,18523,1001,185
2003-11-041,1521,1901,1521,18716,6001,187
2003-10-311,1701,1941,1421,19225,3001,192
2003-10-301,1411,1621,1411,16218,2001,162
2003-10-291,1751,1751,1351,15121,2001,151
2003-10-281,1301,1791,0741,17433,7001,174
2003-10-271,1351,1761,1261,15024,8001,150
2003-10-241,1601,1801,1381,15532,1001,155
2003-10-231,1701,2001,1511,20023,8001,200
2003-10-221,1971,2151,1701,21512,3001,215
2003-10-211,2161,2161,1611,17726,4001,177
2003-10-201,1941,2191,1571,21973,4001,219
2003-10-171,1561,2051,1481,20445,5001,204
2003-10-161,1591,1791,1591,17614,8001,176
2003-10-151,1801,1801,1611,16518,8001,165
2003-10-141,1791,2091,1531,20051,7001,200
2003-10-101,1431,1661,1271,16559,8001,165
2003-10-091,1801,1851,1671,18316,0001,183
2003-10-081,1801,1901,1781,19015,7001,190
2003-10-071,1801,1881,1671,18017,1001,180
2003-10-061,1841,1891,1771,18019,5001,180
2003-10-031,2011,2191,1751,18321,3001,183
2003-10-021,2011,2201,2011,22016,6001,220
2003-10-011,2181,2181,1991,20123,8001,201
2003-09-301,1991,2041,1801,20417,2001,204
2003-09-291,1851,2181,1701,1799,9001,179
2003-09-261,1491,1851,1491,1854,6001,185
2003-09-251,1461,1711,1421,14921,8001,149
2003-09-241,2391,2391,2111,22023,5001,220
2003-09-221,1851,2601,1851,20619,2001,206
2003-09-191,2271,2401,2201,22567,5001,225
2003-09-181,2601,2601,2271,22712,1001,227
2003-09-171,2201,2561,2201,24045,2001,240
2003-09-161,2001,2351,1931,22036,0001,220
2003-09-121,2311,2311,1811,19078,0001,190
2003-09-111,2051,2051,1601,19546,3001,195
2003-09-101,1891,2081,1791,20552,5001,205
2003-09-091,1531,1891,1461,18265,7001,182
2003-09-081,1391,1471,1391,14366,7001,143
2003-09-051,1401,1471,1381,14450,3001,144
2003-09-041,1381,1391,1251,13736,9001,137
2003-09-031,1381,1381,1221,12248,7001,122
2003-09-021,1251,1301,1231,12860,9001,128
2003-09-011,1301,1331,1271,13029,0001,130
2003-08-291,1101,1351,1101,12655,2001,126
2003-08-281,1001,1001,0951,09528,0001,095
2003-08-271,1051,1051,0921,09834,2001,098
2003-08-261,0591,1001,0591,08576,6001,085
2003-08-251,0631,0641,0501,05044,8001,050
2003-08-221,0501,0551,0471,05018,2001,050
2003-08-211,0481,0491,0411,04610,8001,046
2003-08-201,0401,0481,0361,04522,9001,045
2003-08-191,0351,0351,0221,0339,4001,033
2003-08-181,0401,0401,0291,0409,2001,040
2003-08-151,0491,0491,0251,02514,0001,025
2003-08-141,0231,0401,0231,03825,3001,038
2003-08-131,0241,0401,0241,0304,9001,030
2003-08-121,0381,0381,0201,0205,6001,020
2003-08-111,0401,0401,0181,01810,3001,018
2003-08-081,0231,0241,0211,02113,4001,021
2003-08-071,0401,0511,0301,04234,9001,042
2003-08-061,0401,0561,0401,05018,8001,050
2003-08-051,0401,0401,0211,03616,3001,036
2003-08-041,0641,0641,0461,04618,6001,046
2003-08-011,0561,0561,0461,05018,4001,050
2003-07-311,0501,0551,0451,04657,5001,046
2003-07-301,0451,0521,0451,05014,5001,050
2003-07-291,0551,0651,0361,03825,0001,038
2003-07-281,0551,0551,0361,05233,0001,052
2003-07-251,0401,0501,0341,04546,7001,045
2003-07-241,0431,0431,0311,03817,3001,038
2003-07-231,0411,0541,0361,04243,8001,042
2003-07-221,0301,0541,0301,04029,2001,040
2003-07-181,0251,0411,0251,04130,9001,041
2003-07-171,0301,0501,0301,05030,4001,050
2003-07-161,0301,0331,0301,03224,1001,032
2003-07-151,0401,0411,0201,03216,8001,032
2003-07-141,0501,0501,0361,0448,3001,044
2003-07-111,0431,0601,0431,0519,8001,051
2003-07-101,0561,0571,0401,04328,5001,043
2003-07-091,0641,0671,0571,06412,1001,064
2003-07-081,0651,0651,0561,06525,3001,065
2003-07-071,0701,0801,0551,06948,8001,069
2003-07-041,0801,0801,0371,05012,9001,050
2003-07-031,0971,0971,0601,06028,8001,060
2003-07-021,0401,0421,0311,03769,9001,037
2003-07-011,0301,0391,0121,01221,4001,012
2003-06-301,0491,0501,0271,02940,5001,029
2003-06-271,0421,0441,0081,00944,4001,009
2003-06-261,0001,0239951,00398,6001,003
2003-06-251,0251,02599399344,500993
2003-06-241,0451,0451,0211,02523,1001,025
2003-06-231,0611,0611,0421,04839,3001,048
2003-06-201,1011,1101,0701,07228,8001,072
2003-06-191,1111,1111,1011,10118,4001,101
2003-06-181,1421,1421,1101,11011,6001,110
2003-06-171,1001,1071,1001,10224,7001,102
2003-06-161,0901,1001,0861,09937,1001,099
2003-06-131,1601,1601,1351,13588,5001,135
2003-06-121,0921,1491,0901,13236,5001,132
2003-06-111,0941,1191,0801,09031,7001,090
2003-06-101,0901,0911,0851,0887,9001,088
2003-06-091,0901,0901,0811,0826,3001,082
2003-06-061,0611,0701,0611,0708,8001,070
2003-06-051,0701,0791,0701,07843,4001,078
2003-06-041,0801,0801,0591,07819,3001,078
2003-06-031,0701,0851,0601,06036,3001,060
2003-06-021,0501,0651,0501,06451,9001,064
2003-05-301,0601,0621,0581,06040,8001,060
2003-05-291,0701,0701,0541,05419,0001,054
2003-05-281,0741,0741,0541,05422,6001,054
2003-05-271,0801,0801,0301,03310,8001,033
2003-05-261,0451,0851,0451,07525,6001,075
2003-05-231,0141,0501,0131,04827,1001,048
2003-05-221,0391,0401,0021,01311,9001,013
2003-05-211,0551,0551,0401,04710,2001,047
2003-05-201,0751,0751,0511,0568,1001,056
2003-05-191,0601,0601,0481,05023,9001,050
2003-05-161,0601,0651,0601,06315,2001,063
2003-05-151,0701,0701,0511,05820,9001,058
2003-05-141,0771,0801,0651,06515,7001,065
2003-05-131,0751,1011,0751,07923,0001,079
2003-05-121,0691,0821,0601,07722,5001,077
2003-05-091,0231,0731,0231,07330,0001,073
2003-05-081,0201,0241,0201,02313,8001,023
2003-05-071,0251,0301,0211,02416,2001,024
2003-05-061,0201,0301,0201,02616,2001,026
2003-05-021,0301,0401,0291,0397,6001,039
2003-05-011,0431,0501,0401,05027,5001,050
2003-04-301,0501,0661,0431,04324,3001,043
2003-04-281,0501,0501,0011,01522,1001,015
2003-04-251,0501,0821,0501,05223,8001,052
2003-04-241,1101,1201,0631,09480,4001,094
2003-04-231,1001,1441,0961,13765,0001,137
2003-04-221,1101,1101,0681,10020,8001,100
2003-04-211,1141,1151,1101,11210,2001,112
2003-04-181,1211,1211,1141,11417,4001,114
2003-04-171,1401,1401,1111,12125,2001,121
2003-04-161,1151,1201,1101,12031,8001,120
2003-04-151,1391,1391,1151,11629,5001,116
2003-04-141,1401,1451,1291,14052,8001,140
2003-04-111,1481,1481,1251,14538,5001,145
2003-04-101,1191,1251,1181,12412,4001,124
2003-04-091,1201,1201,1001,11921,5001,119
2003-04-081,0891,1001,0801,10034,3001,100
2003-04-071,0861,0891,0861,0887,9001,088
2003-04-041,0911,0921,0881,09030,1001,090
2003-04-031,1171,1201,0871,09112,2001,091
2003-04-021,0911,0991,0901,09711,4001,097
2003-04-011,0901,1031,0901,09115,3001,091
2003-03-311,1501,1501,1101,11812,0001,118
2003-03-281,1601,1601,1201,14519,9001,145
2003-03-271,1481,1681,1481,16018,7001,160
2003-03-261,1501,1501,1291,14826,3001,148
2003-03-251,1501,1501,1401,1508,5001,150
2003-03-241,1441,1541,1201,15014,1001,150
2003-03-201,0841,1301,0771,13020,6001,130
2003-03-191,0901,0991,0831,08419,1001,084
2003-03-181,1101,1431,1101,13012,5001,130
2003-03-171,1371,1371,0771,10017,4001,100
2003-03-141,1441,1441,1131,11782,1001,117
2003-03-131,0941,1001,0941,1005,6001,100
2003-03-121,0901,0951,0511,09515,0001,095
2003-03-111,1281,1281,0971,09717,6001,097
2003-03-101,0811,1341,0811,11915,1001,119
2003-03-071,1501,1631,1201,12110,5001,121
2003-03-061,1561,1701,1511,17012,6001,170
2003-03-051,1491,1511,1451,15128,3001,151
2003-03-041,1511,1601,1501,15736,7001,157
2003-03-031,1601,1601,1501,1608,8001,160
2003-02-281,1501,1581,1501,15124,0001,151
2003-02-271,1501,1531,1461,14928,0001,149
2003-02-261,1271,1411,1271,14128,0001,141
2003-02-251,1501,1501,1261,12718,0001,127
2003-02-241,1801,1801,1531,16013,0001,160
2003-02-211,1751,1801,1701,1708,0001,170
2003-02-201,1691,1691,1611,1628,0001,162
2003-02-191,1751,1751,1701,1708,0001,170
2003-02-181,1691,1731,1681,17037,0001,170
2003-02-171,1801,1801,1701,17034,0001,170
2003-02-141,1701,1841,1611,184141,0001,184
2003-02-131,1821,1821,1681,16882,0001,168
2003-02-121,1691,1901,1661,182120,0001,182
2003-02-101,1901,1901,1661,17069,0001,170
2003-02-071,1121,1991,1021,198239,0001,198
2003-02-061,1081,1081,0801,09259,0001,092
2003-02-051,0791,1161,0791,08857,0001,088
2003-02-041,0501,0791,0401,07468,0001,074
2003-02-031,0251,0451,0241,04520,0001,045
2003-01-311,0361,0361,0261,02822,0001,028
2003-01-301,0071,0161,0071,01625,0001,016
2003-01-291,0111,01198398375,000983
2003-01-281,0361,0391,0011,01081,0001,010
2003-01-271,0251,0471,0251,03660,0001,036
2003-01-241,0111,0301,0111,01156,0001,011
2003-01-231,0091,0201,0071,01138,0001,011
2003-01-221,0211,0211,0061,00918,0001,009
2003-01-211,0051,0099991,00147,0001,001
2003-01-209691,0229691,00657,0001,006
2003-01-1795497195196254,000962
2003-01-1695796694195542,000955
2003-01-1593095793095641,000956
2003-01-1492593092292898,000928
2003-01-1092994792494144,000941
2003-01-0992092291291371,000913
2003-01-0896096294595052,000950
2003-01-0797597596997170,000971
2003-01-0697098297097517,000975

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