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
2006-12-292,1652,1652,1452,1458,1002,145
2006-12-282,1602,1602,1452,15037,2002,150
2006-12-272,1452,1552,1352,14016,8002,140
2006-12-262,1202,1502,1102,15022,4002,150
2006-12-252,1702,1702,1302,13019,8002,130
2006-12-222,1602,1602,1302,16032,1002,160
2006-12-212,1502,1602,1502,15518,4002,155
2006-12-202,1552,1752,1352,16534,0002,165
2006-12-192,1552,1802,1252,13558,6002,135
2006-12-182,1052,1702,0902,15093,7002,150
2006-12-152,0702,0952,0702,08531,6002,085
2006-12-142,0852,1002,0652,08557,9002,085
2006-12-132,0952,0952,0652,08552,9002,085
2006-12-122,0802,1002,0552,08555,2002,085
2006-12-112,1002,1152,0752,10527,7002,105
2006-12-082,1002,1052,0802,08571,1002,085
2006-12-072,0852,0952,0802,09060,5002,090
2006-12-062,0852,0902,0502,08054,6002,080
2006-12-052,0602,0852,0602,08026,5002,080
2006-12-042,0652,0752,0602,07537,8002,075
2006-12-012,1152,1202,0402,06566,8002,065
2006-11-302,1002,1452,0802,11563,2002,115
2006-11-292,0052,1051,9942,105137,5002,105
2006-11-281,9151,9681,9001,96847,0001,968
2006-11-271,9021,9391,8871,91959,9001,919
2006-11-241,9011,9351,9011,92039,3001,920
2006-11-221,8501,9371,8401,93173,6001,931
2006-11-211,8751,9011,8621,86640,2001,866
2006-11-201,9251,9371,9031,90359,1001,903
2006-11-171,9211,9441,9201,93950,8001,939
2006-11-161,9701,9821,9531,95631,4001,956
2006-11-152,0002,0051,9611,96933,6001,969
2006-11-141,9162,0151,9091,98287,2001,982
2006-11-131,9221,9581,8701,90654,7001,906
2006-11-101,9741,9801,9431,94358,4001,943
2006-11-091,9751,9781,9591,96431,3001,964
2006-11-082,0252,0251,9711,97972,5001,979
2006-11-072,0652,0652,0202,02552,7002,025
2006-11-062,0402,0452,0202,04044,5002,040
2006-11-022,0052,0202,0002,01540,4002,015
2006-11-011,9962,0101,9911,99853,0001,998
2006-10-312,0302,0301,9851,98998,8001,989
2006-10-302,0552,0652,0002,00593,4002,005
2006-10-272,0852,0952,0602,07024,0002,070
2006-10-262,1052,1252,0752,08086,0002,080
2006-10-252,1602,1652,0902,09065,8002,090
2006-10-242,2002,2252,1502,16561,1002,165
2006-10-232,1502,1602,1202,16027,9002,160
2006-10-202,1702,1752,1402,15030,9002,150
2006-10-192,1552,1802,1452,16531,6002,165
2006-10-182,1952,2102,1202,15081,7002,150
2006-10-172,2052,2202,1952,20033,9002,200
2006-10-162,2102,2752,1802,19575,7002,195
2006-10-132,1852,2102,1852,20530,8002,205
2006-10-122,2152,2202,1702,18536,6002,185
2006-10-112,2752,2752,2152,23046,3002,230
2006-10-102,2252,2852,2102,27050,6002,270
2006-10-062,3052,3252,2852,30528,6002,305
2006-10-052,2552,3452,2452,34561,1002,345
2006-10-042,2552,2852,2302,25065,3002,250
2006-10-032,2652,2902,2502,28532,0002,285
2006-10-022,2352,3002,2052,29091,8002,290
2006-09-292,1852,2602,1202,240112,2002,240
2006-09-282,1452,1752,1102,16044,6002,160
2006-09-272,0902,1652,0802,155121,0002,155
2006-09-262,0952,0952,0452,05021,0002,050
2006-09-252,0752,0952,0552,09532,4002,095
2006-09-222,0552,0902,0452,07569,4002,075
2006-09-212,0502,0652,0352,05530,9002,055
2006-09-202,0352,0452,0352,04017,3002,040
2006-09-192,0452,0652,0352,04021,1002,040
2006-09-152,0202,0452,0102,03544,7002,035
2006-09-142,0202,0452,0102,02075,3002,020
2006-09-132,0602,0652,0252,03075,5002,030
2006-09-122,1202,1202,0752,07557,0002,075
2006-09-112,1102,1302,1002,10054,4002,100
2006-09-082,1202,1252,1002,11569,0002,115
2006-09-072,0852,1052,0752,10040,4002,100
2006-09-062,1152,1152,0902,10027,0002,100
2006-09-052,1152,1202,0952,11529,0002,115
2006-09-042,1102,1252,1102,12024,6002,120
2006-09-012,1152,1152,0952,11036,4002,110
2006-08-312,1602,1802,0952,115186,3002,115
2006-08-302,1252,1352,1102,13562,9002,135
2006-08-292,1302,1302,0852,10532,8002,105
2006-08-282,1352,1352,0802,10040,5002,100
2006-08-252,1202,1402,1152,12022,7002,120
2006-08-242,1202,1302,1102,11520,2002,115
2006-08-232,1252,1502,1152,11564,4002,115
2006-08-222,1352,1402,1152,12531,9002,125
2006-08-212,1152,1352,1152,13026,5002,130
2006-08-182,1302,1452,1002,13535,7002,135
2006-08-172,1302,1402,1102,12035,9002,120
2006-08-162,1452,1502,1202,13537,7002,135
2006-08-152,1402,1552,1302,13523,7002,135
2006-08-142,1002,1302,0852,13022,7002,130
2006-08-112,1202,1452,0952,10040,3002,100
2006-08-102,1202,1302,1102,12024,6002,120
2006-08-092,1002,1302,0802,12523,0002,125
2006-08-082,1102,1202,0852,11513,9002,115
2006-08-072,1152,1252,0802,09029,5002,090
2006-08-042,1602,1602,1102,12530,2002,125
2006-08-032,1502,1652,1352,14019,4002,140
2006-08-022,1502,1652,1202,16517,1002,165
2006-08-012,1502,1852,1202,15075,8002,150
2006-07-312,1652,2002,1502,18052,4002,180
2006-07-282,1652,1652,1402,15010,5002,150
2006-07-272,1502,1652,1252,16524,2002,165
2006-07-262,1552,1852,1302,14538,2002,145
2006-07-252,1802,1852,1502,17571,7002,175
2006-07-242,1552,1652,1202,15537,8002,155
2006-07-212,1302,1502,1252,14542,4002,145
2006-07-202,1452,1452,0952,13064,1002,130
2006-07-192,0402,0752,0402,06588,0002,065
2006-07-182,1052,1252,0302,03569,8002,035
2006-07-142,1402,1402,1052,11540,8002,115
2006-07-132,1152,1602,1152,14020,4002,140
2006-07-122,2302,2302,1252,16570,6002,165
2006-07-112,2152,2502,2052,23053,1002,230
2006-07-102,2152,2502,1902,25053,3002,250
2006-07-072,2102,2352,1852,22076,2002,220
2006-07-062,1802,1802,1352,17045,9002,170
2006-07-052,2452,2452,1902,19092,8002,190
2006-07-042,1952,2452,1852,24557,5002,245
2006-07-032,2402,2452,1852,20091,0002,200
2006-06-302,1852,2902,1852,275134,9002,275
2006-06-292,1802,1952,1552,16595,2002,165
2006-06-282,1602,1852,1502,16040,9002,160
2006-06-272,1502,1902,1452,17022,7002,170
2006-06-262,1252,1902,1252,18570,2002,185
2006-06-232,1402,1802,1402,16537,6002,165
2006-06-222,2002,2152,1702,20567,2002,205
2006-06-212,2302,2302,1302,17049,9002,170
2006-06-202,2002,2402,1852,22552,0002,225
2006-06-192,1452,2202,1452,19056,8002,190
2006-06-162,1152,2102,1152,18595,7002,185
2006-06-152,1452,1552,0852,09579,2002,095
2006-06-142,0852,1802,0702,120146,1002,120
2006-06-132,0402,1402,0402,080108,6002,080
2006-06-122,0552,1652,0352,140167,3002,140
2006-06-092,0552,0702,0302,055139,5002,055
2006-06-082,1102,1702,0352,070140,2002,070
2006-06-072,1602,1802,1302,145103,9002,145
2006-06-062,1752,1902,1402,155102,9002,155
2006-06-052,1952,1952,1602,170101,0002,170
2006-06-022,1102,2302,1002,180126,9002,180
2006-06-012,1302,1852,1302,15060,4002,150
2006-05-312,1852,1852,1552,17044,1002,170
2006-05-302,2102,2252,1752,18555,7002,185
2006-05-292,2552,2752,1902,250117,1002,250
2006-05-262,1502,3852,1302,25096,3002,250
2006-05-252,1502,1952,1402,180137,4002,180
2006-05-242,1502,1752,1152,125150,5002,125
2006-05-232,0552,1752,0502,150275,9002,150
2006-05-222,0652,1002,0302,045122,1002,045
2006-05-191,9902,0351,9752,025114,0002,025
2006-05-182,0002,0301,9721,99998,4001,999
2006-05-172,0602,0802,0302,05019,1002,050
2006-05-162,0652,1152,0652,07530,1002,075
2006-05-152,1302,1302,0602,08542,5002,085
2006-05-122,1852,1852,0852,11092,5002,110
2006-05-112,2052,2102,1702,18058,3002,180
2006-05-102,2252,2252,1652,21071,3002,210
2006-05-092,2302,2602,2252,22542,7002,225
2006-05-082,2402,2402,2102,22569,8002,225
2006-05-022,1952,2102,1852,21068,2002,210
2006-05-012,1802,1952,0602,17551,3002,175
2006-04-282,1502,1902,1302,180101,4002,180
2006-04-272,1302,1402,1052,12031,1002,120
2006-04-262,0852,1202,0802,11029,5002,110
2006-04-252,1002,1402,0752,09547,0002,095
2006-04-242,1202,1552,1152,11535,2002,115
2006-04-212,1502,1702,1302,16517,0002,165
2006-04-202,1702,1852,1102,14577,3002,145
2006-04-192,1502,1952,1402,18056,3002,180
2006-04-182,0852,1402,0852,14036,0002,140
2006-04-172,1402,1402,0952,11542,5002,115
2006-04-142,1302,1302,0852,10513,4002,105
2006-04-132,0852,1202,0502,10020,3002,100
2006-04-122,1202,1302,0752,08035,0002,080
2006-04-112,1202,1602,1202,13017,6002,130
2006-04-102,1202,1702,1202,14054,3002,140
2006-04-072,1452,1702,1152,12539,8002,125
2006-04-062,1002,1652,1002,14539,2002,145
2006-04-052,1502,1602,0852,11564,3002,115
2006-04-042,1502,1602,0952,130105,4002,130
2006-04-032,1452,1902,1402,16030,8002,160
2006-03-312,1952,1952,1452,14522,6002,145
2006-03-302,1552,1902,1302,17040,6002,170
2006-03-292,1102,1502,0902,13038,0002,130
2006-03-282,0502,1152,0352,08568,3002,085
2006-03-272,0952,1152,0752,09052,4002,090
2006-03-242,0652,0902,0652,08533,9002,085
2006-03-232,1102,1102,0602,08030,2002,080
2006-03-222,0952,1102,0852,10087,9002,100
2006-03-202,0902,1152,0602,100105,2002,100
2006-03-172,0602,0602,0302,05043,2002,050
2006-03-162,0202,0352,0102,0109,8002,010
2006-03-152,0352,0452,0102,01044,8002,010
2006-03-142,0452,0652,0252,03025,8002,030
2006-03-132,0652,0752,0302,04518,6002,045
2006-03-102,0302,0752,0002,02563,2002,025
2006-03-091,9612,0251,9612,02533,2002,025
2006-03-081,9801,9801,9501,96062,6001,960
2006-03-071,9701,9971,9521,96153,3001,961
2006-03-061,9702,0201,9701,996102,5001,996
2006-03-032,0302,0451,9201,947163,5001,947
2006-03-022,0702,0852,0252,04071,6002,040
2006-03-012,1002,1402,0702,07041,4002,070
2006-02-282,1702,1802,1352,13560,0002,135
2006-02-272,1202,1752,1202,13559,0002,135
2006-02-242,1502,1802,1252,16038,0002,160
2006-02-232,1102,1952,1052,17547,1002,175
2006-02-222,1402,1952,1252,12553,8002,125
2006-02-212,0702,1402,0702,12525,9002,125
2006-02-202,0702,1452,0702,09535,3002,095
2006-02-172,2002,2102,1102,11066,9002,110
2006-02-162,1552,2052,1502,19047,9002,190
2006-02-152,1752,1752,1502,15535,8002,155
2006-02-142,0402,1902,0402,175228,4002,175
2006-02-132,1252,1252,0402,04069,1002,040
2006-02-102,1252,1402,1102,12086,0002,120
2006-02-092,1102,1652,1102,12058,7002,120
2006-02-082,1502,1502,0902,10093,4002,100
2006-02-072,1502,1902,1202,15059,1002,150
2006-02-062,2152,2152,1352,15068,3002,150
2006-02-032,2202,2202,1602,19048,8002,190
2006-02-022,1952,2302,1702,205124,8002,205
2006-02-012,1252,1902,1202,180182,3002,180
2006-01-312,1302,1352,0902,11590,6002,115
2006-01-302,1352,1352,1152,11559,2002,115
2006-01-272,1552,1552,0902,10076,5002,100
2006-01-262,1402,1452,1252,14544,6002,145
2006-01-252,1702,1702,1002,130100,9002,130
2006-01-242,1202,1652,1202,16564,9002,165
2006-01-232,0552,1202,0302,08055,2002,080
2006-01-202,2102,2102,1202,13557,0002,135
2006-01-192,1502,1952,0652,140125,7002,140
2006-01-182,1802,2202,0102,120178,6002,120
2006-01-172,2402,2952,1602,175107,3002,175
2006-01-162,3152,3202,2552,28087,6002,280
2006-01-132,3102,3352,2752,280112,7002,280
2006-01-122,3602,3752,3202,34090,9002,340
2006-01-112,3052,4152,3052,35092,0002,350
2006-01-102,3452,3902,3152,320108,1002,320
2006-01-062,3652,3852,3252,345179,4002,345
2006-01-052,3202,4752,3052,365123,2002,365
2006-01-042,2852,3202,2552,30557,6002,305

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