7958 天馬(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,295	2,295	2,235	2,250	34,800	2,250
2005-12-29	2,270	2,270	2,250	2,250	11,400	2,250
2005-12-28	2,210	2,265	2,205	2,265	16,900	2,265
2005-12-27	2,240	2,260	2,230	2,230	32,100	2,230
2005-12-26	2,265	2,275	2,240	2,250	60,500	2,250
2005-12-22	2,275	2,310	2,220	2,250	66,800	2,250
2005-12-21	2,220	2,355	2,200	2,325	145,800	2,325
2005-12-20	2,195	2,205	2,170	2,190	43,000	2,190
2005-12-19	2,220	2,220	2,155	2,190	25,700	2,190
2005-12-16	2,185	2,205	2,155	2,200	56,500	2,200
2005-12-15	2,170	2,185	2,145	2,165	38,300	2,165
2005-12-14	2,180	2,230	2,150	2,165	181,900	2,165
2005-12-13	2,155	2,180	2,150	2,150	24,100	2,150
2005-12-12	2,130	2,230	2,130	2,155	102,400	2,155
2005-12-09	2,160	2,175	2,125	2,155	91,400	2,155
2005-12-08	2,150	2,180	2,150	2,175	60,300	2,175
2005-12-07	2,165	2,190	2,165	2,180	62,600	2,180
2005-12-06	2,190	2,210	2,185	2,195	95,200	2,195
2005-12-05	2,240	2,240	2,195	2,220	97,200	2,220
2005-12-02	2,260	2,260	2,185	2,200	179,800	2,200
2005-12-01	2,190	2,270	2,180	2,260	118,500	2,260
2005-11-30	2,200	2,210	2,145	2,160	126,700	2,160
2005-11-29	2,220	2,250	2,205	2,245	54,200	2,245
2005-11-28	2,235	2,260	2,210	2,240	59,100	2,240
2005-11-25	2,195	2,220	2,185	2,210	78,300	2,210
2005-11-24	2,150	2,175	2,125	2,170	64,300	2,170
2005-11-22	2,120	2,170	2,110	2,120	56,300	2,120
2005-11-21	2,175	2,175	2,130	2,130	49,100	2,130
2005-11-18	2,175	2,205	2,145	2,175	68,100	2,175
2005-11-17	2,125	2,180	2,120	2,160	50,800	2,160
2005-11-16	2,100	2,130	2,080	2,130	76,400	2,130
2005-11-15	2,145	2,165	2,100	2,105	138,100	2,105
2005-11-14	2,155	2,195	2,145	2,155	71,900	2,155
2005-11-11	2,155	2,215	2,155	2,195	61,600	2,195
2005-11-10	2,180	2,220	2,150	2,195	159,700	2,195
2005-11-09	2,100	2,135	2,085	2,105	86,900	2,105
2005-11-08	2,005	2,115	2,005	2,100	266,700	2,100
2005-11-07	2,010	2,010	1,986	2,000	77,700	2,000
2005-11-04	1,987	2,005	1,967	1,983	59,200	1,983
2005-11-02	1,995	2,000	1,983	1,989	67,500	1,989
2005-11-01	1,990	2,025	1,970	2,020	55,900	2,020
2005-10-31	1,945	1,991	1,945	1,960	85,100	1,960
2005-10-28	1,948	1,970	1,922	1,944	132,600	1,944
2005-10-27	1,977	1,990	1,960	1,978	62,500	1,978
2005-10-26	1,981	1,990	1,970	1,981	45,700	1,981
2005-10-25	1,981	2,000	1,981	1,982	34,800	1,982
2005-10-24	2,010	2,010	1,987	1,997	31,300	1,997
2005-10-21	2,005	2,010	1,982	2,005	66,900	2,005
2005-10-20	2,000	2,020	1,983	1,996	42,300	1,996
2005-10-19	2,020	2,020	1,985	1,992	46,600	1,992
2005-10-18	2,025	2,030	1,981	1,988	49,600	1,988
2005-10-17	1,985	2,005	1,979	1,994	166,300	1,994
2005-10-14	1,990	1,998	1,968	1,980	64,600	1,980
2005-10-13	2,010	2,070	1,970	2,005	105,500	2,005
2005-10-12	2,025	2,140	2,020	2,080	150,300	2,080
2005-10-11	1,979	2,010	1,974	2,010	46,500	2,010
2005-10-07	2,005	2,010	1,975	1,978	27,300	1,978
2005-10-06	2,000	2,020	1,970	1,980	40,100	1,980
2005-10-05	2,060	2,075	2,020	2,025	28,400	2,025
2005-10-04	2,010	2,060	2,010	2,045	46,100	2,045
2005-10-03	2,010	2,020	1,971	2,015	31,200	2,015
2005-09-30	2,060	2,060	2,010	2,010	43,900	2,010
2005-09-29	2,050	2,055	2,020	2,055	41,200	2,055
2005-09-28	2,010	2,050	2,010	2,050	43,000	2,050
2005-09-27	2,030	2,030	2,010	2,020	34,300	2,020
2005-09-26	2,000	2,050	2,000	2,050	112,600	2,050
2005-09-22	1,972	1,993	1,972	1,993	38,700	1,993
2005-09-21	1,989	1,989	1,965	1,972	22,700	1,972
2005-09-20	1,958	1,984	1,958	1,982	44,800	1,982
2005-09-16	1,951	1,973	1,944	1,970	53,700	1,970
2005-09-15	1,974	1,981	1,952	1,977	35,200	1,977
2005-09-14	1,962	1,964	1,943	1,952	76,100	1,952
2005-09-13	1,993	1,995	1,972	1,974	13,400	1,974
2005-09-12	1,999	2,005	1,971	1,973	32,300	1,973
2005-09-09	1,975	1,982	1,957	1,982	89,900	1,982
2005-09-08	1,970	1,996	1,956	1,965	27,100	1,965
2005-09-07	1,983	2,000	1,972	1,977	16,000	1,977
2005-09-06	1,997	2,005	1,984	1,984	21,800	1,984
2005-09-05	1,995	2,005	1,981	1,985	19,900	1,985
2005-09-02	2,010	2,010	1,993	1,996	32,900	1,996
2005-09-01	1,965	2,000	1,964	1,989	39,800	1,989
2005-08-31	1,983	1,983	1,961	1,968	21,000	1,968
2005-08-30	2,005	2,005	1,935	1,983	42,800	1,983
2005-08-29	2,020	2,020	2,000	2,000	26,400	2,000
2005-08-26	2,010	2,020	1,999	2,020	35,900	2,020
2005-08-25	2,010	2,020	1,980	2,015	41,900	2,015
2005-08-24	2,020	2,030	2,000	2,010	45,500	2,010
2005-08-23	2,040	2,045	2,010	2,010	55,500	2,010
2005-08-22	1,997	2,025	1,984	2,020	67,300	2,020
2005-08-19	1,979	1,997	1,977	1,981	58,900	1,981
2005-08-18	1,978	1,978	1,963	1,966	34,400	1,966
2005-08-17	1,973	1,978	1,935	1,961	51,600	1,961
2005-08-16	1,933	1,977	1,933	1,977	57,200	1,977
2005-08-15	1,953	1,955	1,926	1,932	65,700	1,932
2005-08-12	1,927	1,935	1,917	1,923	99,700	1,923
2005-08-11	1,929	1,935	1,913	1,917	42,100	1,917
2005-08-10	1,930	1,935	1,914	1,928	68,400	1,928
2005-08-09	1,913	1,940	1,899	1,918	90,100	1,918
2005-08-08	1,920	1,922	1,851	1,922	38,200	1,922
2005-08-05	1,945	1,950	1,918	1,918	76,200	1,918
2005-08-04	1,930	1,940	1,925	1,931	72,100	1,931
2005-08-03	1,930	1,943	1,913	1,930	83,500	1,930
2005-08-02	1,962	1,962	1,925	1,934	33,200	1,934
2005-08-01	1,940	1,945	1,922	1,940	48,900	1,940
2005-07-29	1,950	1,956	1,932	1,936	42,500	1,936
2005-07-28	1,962	1,962	1,950	1,952	56,700	1,952
2005-07-27	1,972	1,972	1,962	1,963	52,700	1,963
2005-07-26	1,978	1,978	1,960	1,964	58,700	1,964
2005-07-25	1,965	1,980	1,964	1,968	80,800	1,968
2005-07-22	1,964	1,970	1,957	1,960	177,000	1,960
2005-07-21	1,924	1,969	1,922	1,962	197,500	1,962
2005-07-20	1,940	1,946	1,920	1,930	135,300	1,930
2005-07-19	1,963	1,963	1,936	1,939	65,700	1,939
2005-07-15	1,996	2,000	1,960	1,961	105,100	1,961
2005-07-14	1,970	1,990	1,964	1,971	79,800	1,971
2005-07-13	2,030	2,035	1,992	2,010	68,400	2,010
2005-07-12	2,050	2,050	2,030	2,030	28,700	2,030
2005-07-11	2,040	2,065	2,040	2,045	50,400	2,045
2005-07-08	2,050	2,065	2,045	2,045	36,700	2,045
2005-07-07	2,050	2,060	2,045	2,050	44,300	2,050
2005-07-06	2,055	2,070	2,050	2,050	41,300	2,050
2005-07-05	2,080	2,080	2,055	2,055	34,200	2,055
2005-07-04	2,105	2,105	2,070	2,075	37,600	2,075
2005-07-01	2,065	2,095	2,055	2,065	22,100	2,065
2005-06-30	2,090	2,090	2,065	2,070	33,200	2,070
2005-06-29	2,100	2,100	2,055	2,055	61,500	2,055
2005-06-28	2,120	2,135	2,100	2,105	41,100	2,105
2005-06-27	2,155	2,155	2,120	2,120	26,600	2,120
2005-06-24	2,150	2,160	2,145	2,155	19,000	2,155
2005-06-23	2,185	2,200	2,165	2,180	19,000	2,180
2005-06-22	2,195	2,210	2,135	2,190	21,400	2,190
2005-06-21	2,205	2,235	2,195	2,195	20,300	2,195
2005-06-20	2,160	2,225	2,145	2,195	74,700	2,195
2005-06-17	2,135	2,165	2,120	2,120	38,700	2,120
2005-06-16	2,105	2,125	2,100	2,115	40,000	2,115
2005-06-15	2,115	2,115	2,090	2,100	22,200	2,100
2005-06-14	2,070	2,085	2,070	2,085	5,300	2,085
2005-06-13	2,095	2,095	2,070	2,080	15,300	2,080
2005-06-10	2,100	2,130	2,085	2,085	90,600	2,085
2005-06-09	2,095	2,100	2,065	2,090	45,300	2,090
2005-06-08	2,095	2,115	2,070	2,085	45,300	2,085
2005-06-07	2,055	2,090	2,055	2,085	26,000	2,085
2005-06-06	2,065	2,070	2,050	2,070	13,800	2,070
2005-06-03	2,075	2,080	2,050	2,065	10,500	2,065
2005-06-02	2,070	2,105	2,070	2,075	37,300	2,075
2005-06-01	2,060	2,065	2,045	2,065	8,400	2,065
2005-05-31	2,050	2,065	2,050	2,065	17,700	2,065
2005-05-30	2,040	2,060	2,010	2,045	18,000	2,045
2005-05-27	2,045	2,060	2,020	2,040	28,500	2,040
2005-05-26	2,030	2,045	2,015	2,040	39,600	2,040
2005-05-25	1,983	2,020	1,978	2,010	80,700	2,010
2005-05-24	2,020	2,045	1,982	1,998	105,100	1,998
2005-05-23	1,940	1,998	1,922	1,982	53,600	1,982
2005-05-20	1,983	1,983	1,907	1,945	51,100	1,945
2005-05-19	1,940	1,980	1,911	1,953	60,200	1,953
2005-05-18	1,950	1,980	1,900	1,905	44,700	1,905
2005-05-17	2,010	2,020	1,940	1,940	30,700	1,940
2005-05-16	2,075	2,075	2,005	2,005	25,700	2,005
2005-05-13	2,065	2,090	2,040	2,045	36,400	2,045
2005-05-12	2,085	2,100	2,050	2,050	46,700	2,050
2005-05-11	2,090	2,115	2,085	2,095	54,100	2,095
2005-05-10	2,165	2,165	2,100	2,120	52,100	2,120
2005-05-09	2,190	2,190	2,130	2,160	27,300	2,160
2005-05-06	2,160	2,175	2,150	2,150	28,100	2,150
2005-05-02	2,100	2,130	2,090	2,120	37,500	2,120
2005-04-28	2,120	2,150	2,095	2,095	34,800	2,095
2005-04-27	2,085	2,125	2,070	2,095	22,800	2,095
2005-04-26	2,100	2,130	2,100	2,115	34,100	2,115
2005-04-25	2,175	2,175	2,115	2,125	38,300	2,125
2005-04-22	2,090	2,160	2,080	2,125	31,700	2,125
2005-04-21	2,060	2,100	2,030	2,090	39,600	2,090
2005-04-20	2,135	2,145	2,110	2,115	54,400	2,115
2005-04-19	2,090	2,125	2,075	2,120	45,400	2,120
2005-04-18	2,090	2,110	2,055	2,080	131,600	2,080
2005-04-15	2,250	2,250	2,160	2,190	82,300	2,190
2005-04-14	2,300	2,300	2,240	2,255	28,100	2,255
2005-04-13	2,325	2,330	2,310	2,310	147,300	2,310
2005-04-12	2,325	2,350	2,320	2,325	41,100	2,325
2005-04-11	2,340	2,340	2,300	2,315	39,000	2,315
2005-04-08	2,290	2,325	2,285	2,300	35,500	2,300
2005-04-07	2,330	2,330	2,290	2,310	43,500	2,310
2005-04-06	2,310	2,330	2,285	2,320	48,200	2,320
2005-04-05	2,290	2,300	2,265	2,280	82,400	2,280
2005-04-04	2,245	2,300	2,225	2,250	39,200	2,250
2005-04-01	2,120	2,190	2,120	2,190	11,400	2,190
2005-03-31	2,125	2,175	2,120	2,175	46,700	2,175
2005-03-30	2,160	2,190	2,115	2,130	32,000	2,130
2005-03-29	2,170	2,185	2,140	2,165	21,400	2,165
2005-03-28	2,185	2,260	2,130	2,170	9,500	2,170
2005-03-25	2,160	2,200	2,155	2,200	13,000	2,200
2005-03-24	2,350	2,350	2,200	2,200	29,000	2,200
2005-03-23	2,170	2,200	2,110	2,155	54,700	2,155
2005-03-22	2,280	2,280	2,110	2,170	80,200	2,170
2005-03-18	2,335	2,385	2,290	2,310	29,600	2,310
2005-03-17	2,235	2,350	2,215	2,350	102,000	2,350
2005-03-16	2,205	2,275	2,200	2,260	31,200	2,260
2005-03-15	2,225	2,255	2,200	2,205	32,200	2,205
2005-03-14	2,200	2,250	2,200	2,225	29,800	2,225
2005-03-11	2,200	2,310	2,165	2,250	143,800	2,250
2005-03-10	2,160	2,190	2,150	2,165	39,700	2,165
2005-03-09	2,115	2,215	2,115	2,170	111,200	2,170
2005-03-08	2,100	2,120	2,100	2,115	22,200	2,115
2005-03-07	2,100	2,120	2,090	2,120	55,300	2,120
2005-03-04	2,095	2,100	2,090	2,095	28,800	2,095
2005-03-03	2,095	2,105	2,090	2,095	35,700	2,095
2005-03-02	2,080	2,105	2,060	2,100	37,700	2,100
2005-03-01	2,105	2,115	2,085	2,110	61,700	2,110
2005-02-28	2,080	2,115	2,080	2,105	45,600	2,105
2005-02-25	2,120	2,120	2,080	2,120	44,600	2,120
2005-02-24	2,105	2,125	2,030	2,080	97,000	2,080
2005-02-23	2,100	2,100	2,085	2,085	39,100	2,085
2005-02-22	2,100	2,110	2,090	2,095	33,400	2,095
2005-02-21	2,110	2,110	2,080	2,090	29,200	2,090
2005-02-18	2,075	2,090	2,065	2,080	19,700	2,080
2005-02-17	2,100	2,100	2,065	2,075	14,500	2,075
2005-02-16	2,060	2,130	2,060	2,085	25,500	2,085
2005-02-15	2,070	2,100	2,070	2,085	31,500	2,085
2005-02-14	2,115	2,120	2,090	2,100	33,000	2,100
2005-02-10	2,115	2,125	2,090	2,115	38,000	2,115
2005-02-09	2,100	2,140	2,095	2,130	71,900	2,130
2005-02-08	2,090	2,100	2,085	2,095	35,200	2,095
2005-02-07	2,085	2,100	2,020	2,080	36,400	2,080
2005-02-04	2,070	2,090	2,055	2,080	48,300	2,080
2005-02-03	2,040	2,075	2,035	2,070	37,000	2,070
2005-02-02	2,035	2,040	2,005	2,035	25,700	2,035
2005-02-01	1,999	2,050	1,999	2,025	47,900	2,025
2005-01-31	1,997	1,999	1,969	1,997	27,700	1,997
2005-01-28	2,000	2,000	1,974	1,990	30,300	1,990
2005-01-27	1,969	2,000	1,955	1,999	38,700	1,999
2005-01-26	1,970	2,000	1,941	1,956	39,100	1,956
2005-01-25	1,951	1,976	1,932	1,976	31,100	1,976
2005-01-24	1,959	1,987	1,948	1,969	47,700	1,969
2005-01-21	1,951	1,981	1,951	1,978	32,700	1,978
2005-01-20	1,980	1,995	1,941	1,978	63,500	1,978
2005-01-19	2,005	2,015	1,973	1,980	59,200	1,980
2005-01-18	1,995	2,010	1,986	1,994	30,000	1,994
2005-01-17	1,996	2,020	1,996	2,005	11,600	2,005
2005-01-14	1,985	1,998	1,962	1,995	34,000	1,995
2005-01-13	2,025	2,050	2,005	2,015	101,700	2,015
2005-01-12	2,000	2,025	2,000	2,015	100,000	2,015
2005-01-11	2,000	2,100	1,990	2,020	155,000	2,020
2005-01-07	1,880	1,999	1,871	1,970	146,400	1,970
2005-01-06	1,855	1,879	1,855	1,878	33,700	1,878
2005-01-05	1,876	1,885	1,860	1,884	29,800	1,884
2005-01-04	1,860	1,881	1,847	1,877	22,800	1,877

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