7958 天馬(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,165	2,165	2,145	2,145	8,100	2,145
2006-12-28	2,160	2,160	2,145	2,150	37,200	2,150
2006-12-27	2,145	2,155	2,135	2,140	16,800	2,140
2006-12-26	2,120	2,150	2,110	2,150	22,400	2,150
2006-12-25	2,170	2,170	2,130	2,130	19,800	2,130
2006-12-22	2,160	2,160	2,130	2,160	32,100	2,160
2006-12-21	2,150	2,160	2,150	2,155	18,400	2,155
2006-12-20	2,155	2,175	2,135	2,165	34,000	2,165
2006-12-19	2,155	2,180	2,125	2,135	58,600	2,135
2006-12-18	2,105	2,170	2,090	2,150	93,700	2,150
2006-12-15	2,070	2,095	2,070	2,085	31,600	2,085
2006-12-14	2,085	2,100	2,065	2,085	57,900	2,085
2006-12-13	2,095	2,095	2,065	2,085	52,900	2,085
2006-12-12	2,080	2,100	2,055	2,085	55,200	2,085
2006-12-11	2,100	2,115	2,075	2,105	27,700	2,105
2006-12-08	2,100	2,105	2,080	2,085	71,100	2,085
2006-12-07	2,085	2,095	2,080	2,090	60,500	2,090
2006-12-06	2,085	2,090	2,050	2,080	54,600	2,080
2006-12-05	2,060	2,085	2,060	2,080	26,500	2,080
2006-12-04	2,065	2,075	2,060	2,075	37,800	2,075
2006-12-01	2,115	2,120	2,040	2,065	66,800	2,065
2006-11-30	2,100	2,145	2,080	2,115	63,200	2,115
2006-11-29	2,005	2,105	1,994	2,105	137,500	2,105
2006-11-28	1,915	1,968	1,900	1,968	47,000	1,968
2006-11-27	1,902	1,939	1,887	1,919	59,900	1,919
2006-11-24	1,901	1,935	1,901	1,920	39,300	1,920
2006-11-22	1,850	1,937	1,840	1,931	73,600	1,931
2006-11-21	1,875	1,901	1,862	1,866	40,200	1,866
2006-11-20	1,925	1,937	1,903	1,903	59,100	1,903
2006-11-17	1,921	1,944	1,920	1,939	50,800	1,939
2006-11-16	1,970	1,982	1,953	1,956	31,400	1,956
2006-11-15	2,000	2,005	1,961	1,969	33,600	1,969
2006-11-14	1,916	2,015	1,909	1,982	87,200	1,982
2006-11-13	1,922	1,958	1,870	1,906	54,700	1,906
2006-11-10	1,974	1,980	1,943	1,943	58,400	1,943
2006-11-09	1,975	1,978	1,959	1,964	31,300	1,964
2006-11-08	2,025	2,025	1,971	1,979	72,500	1,979
2006-11-07	2,065	2,065	2,020	2,025	52,700	2,025
2006-11-06	2,040	2,045	2,020	2,040	44,500	2,040
2006-11-02	2,005	2,020	2,000	2,015	40,400	2,015
2006-11-01	1,996	2,010	1,991	1,998	53,000	1,998
2006-10-31	2,030	2,030	1,985	1,989	98,800	1,989
2006-10-30	2,055	2,065	2,000	2,005	93,400	2,005
2006-10-27	2,085	2,095	2,060	2,070	24,000	2,070
2006-10-26	2,105	2,125	2,075	2,080	86,000	2,080
2006-10-25	2,160	2,165	2,090	2,090	65,800	2,090
2006-10-24	2,200	2,225	2,150	2,165	61,100	2,165
2006-10-23	2,150	2,160	2,120	2,160	27,900	2,160
2006-10-20	2,170	2,175	2,140	2,150	30,900	2,150
2006-10-19	2,155	2,180	2,145	2,165	31,600	2,165
2006-10-18	2,195	2,210	2,120	2,150	81,700	2,150
2006-10-17	2,205	2,220	2,195	2,200	33,900	2,200
2006-10-16	2,210	2,275	2,180	2,195	75,700	2,195
2006-10-13	2,185	2,210	2,185	2,205	30,800	2,205
2006-10-12	2,215	2,220	2,170	2,185	36,600	2,185
2006-10-11	2,275	2,275	2,215	2,230	46,300	2,230
2006-10-10	2,225	2,285	2,210	2,270	50,600	2,270
2006-10-06	2,305	2,325	2,285	2,305	28,600	2,305
2006-10-05	2,255	2,345	2,245	2,345	61,100	2,345
2006-10-04	2,255	2,285	2,230	2,250	65,300	2,250
2006-10-03	2,265	2,290	2,250	2,285	32,000	2,285
2006-10-02	2,235	2,300	2,205	2,290	91,800	2,290
2006-09-29	2,185	2,260	2,120	2,240	112,200	2,240
2006-09-28	2,145	2,175	2,110	2,160	44,600	2,160
2006-09-27	2,090	2,165	2,080	2,155	121,000	2,155
2006-09-26	2,095	2,095	2,045	2,050	21,000	2,050
2006-09-25	2,075	2,095	2,055	2,095	32,400	2,095
2006-09-22	2,055	2,090	2,045	2,075	69,400	2,075
2006-09-21	2,050	2,065	2,035	2,055	30,900	2,055
2006-09-20	2,035	2,045	2,035	2,040	17,300	2,040
2006-09-19	2,045	2,065	2,035	2,040	21,100	2,040
2006-09-15	2,020	2,045	2,010	2,035	44,700	2,035
2006-09-14	2,020	2,045	2,010	2,020	75,300	2,020
2006-09-13	2,060	2,065	2,025	2,030	75,500	2,030
2006-09-12	2,120	2,120	2,075	2,075	57,000	2,075
2006-09-11	2,110	2,130	2,100	2,100	54,400	2,100
2006-09-08	2,120	2,125	2,100	2,115	69,000	2,115
2006-09-07	2,085	2,105	2,075	2,100	40,400	2,100
2006-09-06	2,115	2,115	2,090	2,100	27,000	2,100
2006-09-05	2,115	2,120	2,095	2,115	29,000	2,115
2006-09-04	2,110	2,125	2,110	2,120	24,600	2,120
2006-09-01	2,115	2,115	2,095	2,110	36,400	2,110
2006-08-31	2,160	2,180	2,095	2,115	186,300	2,115
2006-08-30	2,125	2,135	2,110	2,135	62,900	2,135
2006-08-29	2,130	2,130	2,085	2,105	32,800	2,105
2006-08-28	2,135	2,135	2,080	2,100	40,500	2,100
2006-08-25	2,120	2,140	2,115	2,120	22,700	2,120
2006-08-24	2,120	2,130	2,110	2,115	20,200	2,115
2006-08-23	2,125	2,150	2,115	2,115	64,400	2,115
2006-08-22	2,135	2,140	2,115	2,125	31,900	2,125
2006-08-21	2,115	2,135	2,115	2,130	26,500	2,130
2006-08-18	2,130	2,145	2,100	2,135	35,700	2,135
2006-08-17	2,130	2,140	2,110	2,120	35,900	2,120
2006-08-16	2,145	2,150	2,120	2,135	37,700	2,135
2006-08-15	2,140	2,155	2,130	2,135	23,700	2,135
2006-08-14	2,100	2,130	2,085	2,130	22,700	2,130
2006-08-11	2,120	2,145	2,095	2,100	40,300	2,100
2006-08-10	2,120	2,130	2,110	2,120	24,600	2,120
2006-08-09	2,100	2,130	2,080	2,125	23,000	2,125
2006-08-08	2,110	2,120	2,085	2,115	13,900	2,115
2006-08-07	2,115	2,125	2,080	2,090	29,500	2,090
2006-08-04	2,160	2,160	2,110	2,125	30,200	2,125
2006-08-03	2,150	2,165	2,135	2,140	19,400	2,140
2006-08-02	2,150	2,165	2,120	2,165	17,100	2,165
2006-08-01	2,150	2,185	2,120	2,150	75,800	2,150
2006-07-31	2,165	2,200	2,150	2,180	52,400	2,180
2006-07-28	2,165	2,165	2,140	2,150	10,500	2,150
2006-07-27	2,150	2,165	2,125	2,165	24,200	2,165
2006-07-26	2,155	2,185	2,130	2,145	38,200	2,145
2006-07-25	2,180	2,185	2,150	2,175	71,700	2,175
2006-07-24	2,155	2,165	2,120	2,155	37,800	2,155
2006-07-21	2,130	2,150	2,125	2,145	42,400	2,145
2006-07-20	2,145	2,145	2,095	2,130	64,100	2,130
2006-07-19	2,040	2,075	2,040	2,065	88,000	2,065
2006-07-18	2,105	2,125	2,030	2,035	69,800	2,035
2006-07-14	2,140	2,140	2,105	2,115	40,800	2,115
2006-07-13	2,115	2,160	2,115	2,140	20,400	2,140
2006-07-12	2,230	2,230	2,125	2,165	70,600	2,165
2006-07-11	2,215	2,250	2,205	2,230	53,100	2,230
2006-07-10	2,215	2,250	2,190	2,250	53,300	2,250
2006-07-07	2,210	2,235	2,185	2,220	76,200	2,220
2006-07-06	2,180	2,180	2,135	2,170	45,900	2,170
2006-07-05	2,245	2,245	2,190	2,190	92,800	2,190
2006-07-04	2,195	2,245	2,185	2,245	57,500	2,245
2006-07-03	2,240	2,245	2,185	2,200	91,000	2,200
2006-06-30	2,185	2,290	2,185	2,275	134,900	2,275
2006-06-29	2,180	2,195	2,155	2,165	95,200	2,165
2006-06-28	2,160	2,185	2,150	2,160	40,900	2,160
2006-06-27	2,150	2,190	2,145	2,170	22,700	2,170
2006-06-26	2,125	2,190	2,125	2,185	70,200	2,185
2006-06-23	2,140	2,180	2,140	2,165	37,600	2,165
2006-06-22	2,200	2,215	2,170	2,205	67,200	2,205
2006-06-21	2,230	2,230	2,130	2,170	49,900	2,170
2006-06-20	2,200	2,240	2,185	2,225	52,000	2,225
2006-06-19	2,145	2,220	2,145	2,190	56,800	2,190
2006-06-16	2,115	2,210	2,115	2,185	95,700	2,185
2006-06-15	2,145	2,155	2,085	2,095	79,200	2,095
2006-06-14	2,085	2,180	2,070	2,120	146,100	2,120
2006-06-13	2,040	2,140	2,040	2,080	108,600	2,080
2006-06-12	2,055	2,165	2,035	2,140	167,300	2,140
2006-06-09	2,055	2,070	2,030	2,055	139,500	2,055
2006-06-08	2,110	2,170	2,035	2,070	140,200	2,070
2006-06-07	2,160	2,180	2,130	2,145	103,900	2,145
2006-06-06	2,175	2,190	2,140	2,155	102,900	2,155
2006-06-05	2,195	2,195	2,160	2,170	101,000	2,170
2006-06-02	2,110	2,230	2,100	2,180	126,900	2,180
2006-06-01	2,130	2,185	2,130	2,150	60,400	2,150
2006-05-31	2,185	2,185	2,155	2,170	44,100	2,170
2006-05-30	2,210	2,225	2,175	2,185	55,700	2,185
2006-05-29	2,255	2,275	2,190	2,250	117,100	2,250
2006-05-26	2,150	2,385	2,130	2,250	96,300	2,250
2006-05-25	2,150	2,195	2,140	2,180	137,400	2,180
2006-05-24	2,150	2,175	2,115	2,125	150,500	2,125
2006-05-23	2,055	2,175	2,050	2,150	275,900	2,150
2006-05-22	2,065	2,100	2,030	2,045	122,100	2,045
2006-05-19	1,990	2,035	1,975	2,025	114,000	2,025
2006-05-18	2,000	2,030	1,972	1,999	98,400	1,999
2006-05-17	2,060	2,080	2,030	2,050	19,100	2,050
2006-05-16	2,065	2,115	2,065	2,075	30,100	2,075
2006-05-15	2,130	2,130	2,060	2,085	42,500	2,085
2006-05-12	2,185	2,185	2,085	2,110	92,500	2,110
2006-05-11	2,205	2,210	2,170	2,180	58,300	2,180
2006-05-10	2,225	2,225	2,165	2,210	71,300	2,210
2006-05-09	2,230	2,260	2,225	2,225	42,700	2,225
2006-05-08	2,240	2,240	2,210	2,225	69,800	2,225
2006-05-02	2,195	2,210	2,185	2,210	68,200	2,210
2006-05-01	2,180	2,195	2,060	2,175	51,300	2,175
2006-04-28	2,150	2,190	2,130	2,180	101,400	2,180
2006-04-27	2,130	2,140	2,105	2,120	31,100	2,120
2006-04-26	2,085	2,120	2,080	2,110	29,500	2,110
2006-04-25	2,100	2,140	2,075	2,095	47,000	2,095
2006-04-24	2,120	2,155	2,115	2,115	35,200	2,115
2006-04-21	2,150	2,170	2,130	2,165	17,000	2,165
2006-04-20	2,170	2,185	2,110	2,145	77,300	2,145
2006-04-19	2,150	2,195	2,140	2,180	56,300	2,180
2006-04-18	2,085	2,140	2,085	2,140	36,000	2,140
2006-04-17	2,140	2,140	2,095	2,115	42,500	2,115
2006-04-14	2,130	2,130	2,085	2,105	13,400	2,105
2006-04-13	2,085	2,120	2,050	2,100	20,300	2,100
2006-04-12	2,120	2,130	2,075	2,080	35,000	2,080
2006-04-11	2,120	2,160	2,120	2,130	17,600	2,130
2006-04-10	2,120	2,170	2,120	2,140	54,300	2,140
2006-04-07	2,145	2,170	2,115	2,125	39,800	2,125
2006-04-06	2,100	2,165	2,100	2,145	39,200	2,145
2006-04-05	2,150	2,160	2,085	2,115	64,300	2,115
2006-04-04	2,150	2,160	2,095	2,130	105,400	2,130
2006-04-03	2,145	2,190	2,140	2,160	30,800	2,160
2006-03-31	2,195	2,195	2,145	2,145	22,600	2,145
2006-03-30	2,155	2,190	2,130	2,170	40,600	2,170
2006-03-29	2,110	2,150	2,090	2,130	38,000	2,130
2006-03-28	2,050	2,115	2,035	2,085	68,300	2,085
2006-03-27	2,095	2,115	2,075	2,090	52,400	2,090
2006-03-24	2,065	2,090	2,065	2,085	33,900	2,085
2006-03-23	2,110	2,110	2,060	2,080	30,200	2,080
2006-03-22	2,095	2,110	2,085	2,100	87,900	2,100
2006-03-20	2,090	2,115	2,060	2,100	105,200	2,100
2006-03-17	2,060	2,060	2,030	2,050	43,200	2,050
2006-03-16	2,020	2,035	2,010	2,010	9,800	2,010
2006-03-15	2,035	2,045	2,010	2,010	44,800	2,010
2006-03-14	2,045	2,065	2,025	2,030	25,800	2,030
2006-03-13	2,065	2,075	2,030	2,045	18,600	2,045
2006-03-10	2,030	2,075	2,000	2,025	63,200	2,025
2006-03-09	1,961	2,025	1,961	2,025	33,200	2,025
2006-03-08	1,980	1,980	1,950	1,960	62,600	1,960
2006-03-07	1,970	1,997	1,952	1,961	53,300	1,961
2006-03-06	1,970	2,020	1,970	1,996	102,500	1,996
2006-03-03	2,030	2,045	1,920	1,947	163,500	1,947
2006-03-02	2,070	2,085	2,025	2,040	71,600	2,040
2006-03-01	2,100	2,140	2,070	2,070	41,400	2,070
2006-02-28	2,170	2,180	2,135	2,135	60,000	2,135
2006-02-27	2,120	2,175	2,120	2,135	59,000	2,135
2006-02-24	2,150	2,180	2,125	2,160	38,000	2,160
2006-02-23	2,110	2,195	2,105	2,175	47,100	2,175
2006-02-22	2,140	2,195	2,125	2,125	53,800	2,125
2006-02-21	2,070	2,140	2,070	2,125	25,900	2,125
2006-02-20	2,070	2,145	2,070	2,095	35,300	2,095
2006-02-17	2,200	2,210	2,110	2,110	66,900	2,110
2006-02-16	2,155	2,205	2,150	2,190	47,900	2,190
2006-02-15	2,175	2,175	2,150	2,155	35,800	2,155
2006-02-14	2,040	2,190	2,040	2,175	228,400	2,175
2006-02-13	2,125	2,125	2,040	2,040	69,100	2,040
2006-02-10	2,125	2,140	2,110	2,120	86,000	2,120
2006-02-09	2,110	2,165	2,110	2,120	58,700	2,120
2006-02-08	2,150	2,150	2,090	2,100	93,400	2,100
2006-02-07	2,150	2,190	2,120	2,150	59,100	2,150
2006-02-06	2,215	2,215	2,135	2,150	68,300	2,150
2006-02-03	2,220	2,220	2,160	2,190	48,800	2,190
2006-02-02	2,195	2,230	2,170	2,205	124,800	2,205
2006-02-01	2,125	2,190	2,120	2,180	182,300	2,180
2006-01-31	2,130	2,135	2,090	2,115	90,600	2,115
2006-01-30	2,135	2,135	2,115	2,115	59,200	2,115
2006-01-27	2,155	2,155	2,090	2,100	76,500	2,100
2006-01-26	2,140	2,145	2,125	2,145	44,600	2,145
2006-01-25	2,170	2,170	2,100	2,130	100,900	2,130
2006-01-24	2,120	2,165	2,120	2,165	64,900	2,165
2006-01-23	2,055	2,120	2,030	2,080	55,200	2,080
2006-01-20	2,210	2,210	2,120	2,135	57,000	2,135
2006-01-19	2,150	2,195	2,065	2,140	125,700	2,140
2006-01-18	2,180	2,220	2,010	2,120	178,600	2,120
2006-01-17	2,240	2,295	2,160	2,175	107,300	2,175
2006-01-16	2,315	2,320	2,255	2,280	87,600	2,280
2006-01-13	2,310	2,335	2,275	2,280	112,700	2,280
2006-01-12	2,360	2,375	2,320	2,340	90,900	2,340
2006-01-11	2,305	2,415	2,305	2,350	92,000	2,350
2006-01-10	2,345	2,390	2,315	2,320	108,100	2,320
2006-01-06	2,365	2,385	2,325	2,345	179,400	2,345
2006-01-05	2,320	2,475	2,305	2,365	123,200	2,365
2006-01-04	2,285	2,320	2,255	2,305	57,600	2,305

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30