7958 天馬(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,931	1,948	1,931	1,942	83,900	1,942
2007-12-27	1,943	1,943	1,916	1,931	21,800	1,931
2007-12-26	1,921	1,939	1,901	1,937	33,800	1,937
2007-12-25	1,905	1,929	1,905	1,922	29,300	1,922
2007-12-21	1,906	1,918	1,862	1,918	45,200	1,918
2007-12-20	1,886	1,896	1,879	1,886	136,900	1,886
2007-12-19	1,875	1,891	1,863	1,866	56,400	1,866
2007-12-18	1,843	1,869	1,830	1,860	127,100	1,860
2007-12-17	1,850	1,862	1,843	1,843	116,300	1,843
2007-12-14	1,840	1,885	1,836	1,868	125,700	1,868
2007-12-13	1,910	1,919	1,826	1,834	94,800	1,834
2007-12-12	1,927	1,932	1,902	1,926	37,700	1,926
2007-12-11	1,936	1,959	1,913	1,918	41,600	1,918
2007-12-10	1,936	1,966	1,936	1,946	21,700	1,946
2007-12-07	1,964	1,990	1,943	1,947	48,000	1,947
2007-12-06	1,971	1,995	1,944	1,963	32,800	1,963
2007-12-05	1,940	1,978	1,930	1,968	36,100	1,968
2007-12-04	1,975	1,991	1,928	1,965	73,200	1,965
2007-12-03	1,987	2,015	1,967	2,015	108,700	2,015
2007-11-30	1,935	1,982	1,917	1,962	78,700	1,962
2007-11-29	1,929	1,969	1,864	1,918	106,500	1,918
2007-11-28	1,935	1,949	1,905	1,921	68,800	1,921
2007-11-27	1,902	1,955	1,874	1,923	115,900	1,923
2007-11-26	1,932	1,980	1,910	1,959	40,600	1,959
2007-11-22	1,932	1,967	1,926	1,934	54,200	1,934
2007-11-21	2,015	2,015	1,954	1,962	38,000	1,962
2007-11-20	2,020	2,020	1,930	1,983	74,700	1,983
2007-11-19	2,000	2,045	1,989	2,015	36,100	2,015
2007-11-16	2,000	2,070	1,969	2,060	108,500	2,060
2007-11-15	2,005	2,025	2,000	2,025	61,800	2,025
2007-11-14	1,936	1,975	1,906	1,973	42,300	1,973
2007-11-13	1,884	1,939	1,853	1,922	95,200	1,922
2007-11-12	1,963	1,993	1,890	1,903	108,100	1,903
2007-11-09	2,050	2,050	1,984	2,015	42,000	2,015
2007-11-08	2,080	2,085	1,960	2,015	91,300	2,015
2007-11-07	2,120	2,130	2,100	2,120	67,300	2,120
2007-11-06	2,115	2,130	2,080	2,120	91,300	2,120
2007-11-05	2,010	2,035	2,000	2,035	57,300	2,035
2007-11-02	2,005	2,010	1,976	2,000	37,800	2,000
2007-11-01	2,015	2,025	1,982	2,000	20,700	2,000
2007-10-31	1,967	1,998	1,967	1,993	70,700	1,993
2007-10-30	1,966	2,005	1,951	1,991	121,800	1,991
2007-10-29	2,000	2,030	1,984	1,996	98,700	1,996
2007-10-26	2,005	2,020	1,974	2,020	29,800	2,020
2007-10-25	1,984	2,010	1,962	2,000	44,200	2,000
2007-10-24	2,020	2,070	2,000	2,015	29,200	2,015
2007-10-23	2,035	2,050	2,005	2,025	41,900	2,025
2007-10-22	2,030	2,100	2,025	2,075	35,800	2,075
2007-10-19	2,065	2,085	2,030	2,070	49,500	2,070
2007-10-18	2,095	2,110	2,080	2,095	64,400	2,095
2007-10-17	2,055	2,085	2,025	2,060	63,000	2,060
2007-10-16	2,105	2,105	2,075	2,095	41,500	2,095
2007-10-15	2,100	2,115	2,085	2,100	68,000	2,100
2007-10-12	2,055	2,085	2,040	2,065	59,200	2,065
2007-10-11	2,015	2,035	2,015	2,030	25,800	2,030
2007-10-10	2,015	2,025	2,000	2,000	21,700	2,000
2007-10-09	1,996	2,015	1,990	1,991	29,300	1,991
2007-10-05	1,979	1,979	1,962	1,966	18,100	1,966
2007-10-04	1,969	1,978	1,960	1,971	16,300	1,971
2007-10-03	1,980	1,995	1,947	1,985	37,500	1,985
2007-10-02	1,999	1,999	1,960	1,971	39,500	1,971
2007-10-01	1,970	1,976	1,956	1,957	25,300	1,957
2007-09-28	1,951	1,976	1,936	1,976	72,600	1,976
2007-09-27	1,937	1,941	1,909	1,932	46,200	1,932
2007-09-26	1,944	1,956	1,932	1,935	66,700	1,935
2007-09-25	1,956	1,977	1,904	1,908	23,400	1,908
2007-09-21	1,913	1,926	1,905	1,911	19,700	1,911
2007-09-20	1,950	1,950	1,932	1,943	21,600	1,943
2007-09-19	1,940	1,965	1,934	1,958	37,100	1,958
2007-09-18	1,972	1,972	1,870	1,880	47,400	1,880
2007-09-14	1,935	1,950	1,935	1,943	72,900	1,943
2007-09-13	1,911	1,952	1,911	1,938	27,200	1,938
2007-09-12	1,940	1,960	1,927	1,938	28,000	1,938
2007-09-11	1,932	1,935	1,909	1,927	25,600	1,927
2007-09-10	1,892	1,958	1,890	1,944	44,000	1,944
2007-09-07	1,958	1,967	1,944	1,957	23,000	1,957
2007-09-06	1,952	1,980	1,950	1,963	47,900	1,963
2007-09-05	1,954	2,015	1,954	1,972	82,100	1,972
2007-09-04	1,982	1,999	1,953	1,978	32,500	1,978
2007-09-03	1,998	2,000	1,965	1,981	48,900	1,981
2007-08-31	1,986	1,990	1,945	1,990	121,800	1,990
2007-08-30	1,979	1,990	1,937	1,956	29,700	1,956
2007-08-29	1,883	1,966	1,874	1,964	81,700	1,964
2007-08-28	1,976	1,988	1,965	1,973	61,800	1,973
2007-08-27	1,972	1,996	1,969	1,976	52,100	1,976
2007-08-24	1,985	1,985	1,954	1,970	44,400	1,970
2007-08-23	1,884	1,977	1,884	1,969	84,400	1,969
2007-08-22	1,889	1,900	1,876	1,898	23,200	1,898
2007-08-21	1,863	1,898	1,853	1,888	28,100	1,888
2007-08-20	1,852	1,888	1,852	1,872	40,200	1,872
2007-08-17	1,867	1,910	1,833	1,882	117,200	1,882
2007-08-16	1,923	1,923	1,881	1,904	79,400	1,904
2007-08-15	1,999	2,005	1,930	1,934	66,800	1,934
2007-08-14	1,970	1,990	1,937	1,990	128,400	1,990
2007-08-13	1,957	1,982	1,934	1,946	89,400	1,946
2007-08-10	1,950	2,015	1,947	1,987	79,800	1,987
2007-08-09	1,980	2,025	1,972	2,005	109,300	2,005
2007-08-08	2,000	2,005	1,967	1,990	79,100	1,990
2007-08-07	2,025	2,025	1,986	2,000	78,200	2,000
2007-08-06	2,015	2,025	2,010	2,025	47,700	2,025
2007-08-03	2,065	2,065	2,030	2,035	56,500	2,035
2007-08-02	2,030	2,045	2,020	2,030	57,500	2,030
2007-08-01	2,025	2,035	2,015	2,020	66,200	2,020
2007-07-31	2,030	2,030	2,005	2,030	61,800	2,030
2007-07-30	1,990	2,010	1,968	2,000	34,100	2,000
2007-07-27	2,005	2,020	1,988	2,005	42,000	2,005
2007-07-26	2,050	2,055	2,010	2,015	31,500	2,015
2007-07-25	2,075	2,100	2,035	2,065	102,700	2,065
2007-07-24	2,100	2,130	2,080	2,100	38,400	2,100
2007-07-23	2,145	2,150	2,110	2,120	20,000	2,120
2007-07-20	2,145	2,170	2,125	2,170	45,200	2,170
2007-07-19	2,130	2,150	2,115	2,135	20,700	2,135
2007-07-18	2,155	2,155	2,110	2,120	18,700	2,120
2007-07-17	2,165	2,170	2,140	2,140	46,300	2,140
2007-07-13	2,130	2,155	2,125	2,150	34,100	2,150
2007-07-12	2,115	2,120	2,090	2,120	35,400	2,120
2007-07-11	2,115	2,115	2,095	2,110	33,300	2,110
2007-07-10	2,135	2,135	2,095	2,125	31,600	2,125
2007-07-09	2,105	2,120	2,090	2,120	21,700	2,120
2007-07-06	2,095	2,125	2,075	2,105	45,100	2,105
2007-07-05	2,085	2,105	2,080	2,100	15,800	2,100
2007-07-04	2,130	2,130	2,090	2,090	13,200	2,090
2007-07-03	2,080	2,120	2,070	2,115	55,200	2,115
2007-07-02	2,080	2,095	2,080	2,080	32,400	2,080
2007-06-29	2,090	2,090	2,065	2,075	21,000	2,075
2007-06-28	2,055	2,085	2,055	2,080	26,900	2,080
2007-06-27	2,080	2,090	2,040	2,050	42,100	2,050
2007-06-26	2,115	2,120	2,075	2,080	27,200	2,080
2007-06-25	2,110	2,120	2,105	2,105	20,500	2,105
2007-06-22	2,130	2,130	2,120	2,125	39,900	2,125
2007-06-21	2,130	2,135	2,110	2,125	47,900	2,125
2007-06-20	2,135	2,140	2,120	2,130	46,200	2,130
2007-06-19	2,130	2,145	2,120	2,135	28,400	2,135
2007-06-18	2,125	2,140	2,110	2,125	17,000	2,125
2007-06-15	2,130	2,130	2,105	2,115	32,300	2,115
2007-06-14	2,115	2,120	2,095	2,100	21,400	2,100
2007-06-13	2,110	2,120	2,100	2,110	23,200	2,110
2007-06-12	2,145	2,155	2,105	2,110	34,500	2,110
2007-06-11	2,155	2,165	2,140	2,140	20,600	2,140
2007-06-08	2,140	2,140	2,110	2,135	75,500	2,135
2007-06-07	2,175	2,220	2,175	2,190	42,900	2,190
2007-06-06	2,190	2,210	2,180	2,190	53,800	2,190
2007-06-05	2,240	2,280	2,220	2,230	50,100	2,230
2007-06-04	2,215	2,250	2,195	2,250	25,500	2,250
2007-06-01	2,185	2,220	2,185	2,205	26,500	2,205
2007-05-31	2,215	2,220	2,170	2,185	45,700	2,185
2007-05-30	2,155	2,205	2,155	2,175	28,400	2,175
2007-05-29	2,125	2,165	2,125	2,160	19,200	2,160
2007-05-28	2,105	2,135	2,105	2,125	40,200	2,125
2007-05-25	2,225	2,230	2,125	2,145	101,200	2,145
2007-05-24	2,225	2,265	2,225	2,225	53,900	2,225
2007-05-23	2,265	2,310	2,240	2,255	105,400	2,255
2007-05-22	2,175	2,280	2,150	2,275	100,000	2,275
2007-05-21	2,180	2,185	2,125	2,175	44,500	2,175
2007-05-18	2,185	2,200	2,170	2,180	28,200	2,180
2007-05-17	2,195	2,215	2,185	2,190	29,000	2,190
2007-05-16	2,160	2,195	2,160	2,170	30,100	2,170
2007-05-15	2,205	2,210	2,160	2,160	48,400	2,160
2007-05-14	2,240	2,240	2,185	2,210	12,500	2,210
2007-05-11	2,240	2,250	2,180	2,205	30,200	2,205
2007-05-10	2,265	2,265	2,205	2,240	39,900	2,240
2007-05-09	2,250	2,275	2,250	2,255	28,300	2,255
2007-05-08	2,245	2,260	2,230	2,255	41,400	2,255
2007-05-07	2,240	2,270	2,240	2,265	18,700	2,265
2007-05-02	2,225	2,260	2,195	2,240	42,000	2,240
2007-05-01	2,275	2,290	2,260	2,260	19,700	2,260
2007-04-27	2,230	2,285	2,230	2,255	26,700	2,255
2007-04-26	2,210	2,245	2,205	2,235	42,000	2,235
2007-04-25	2,170	2,255	2,170	2,250	74,400	2,250
2007-04-24	2,180	2,190	2,165	2,180	31,100	2,180
2007-04-23	2,245	2,265	2,175	2,180	54,500	2,180
2007-04-20	2,250	2,290	2,230	2,240	32,400	2,240
2007-04-19	2,295	2,295	2,220	2,255	33,800	2,255
2007-04-18	2,270	2,300	2,260	2,300	39,300	2,300
2007-04-17	2,265	2,265	2,215	2,230	35,800	2,230
2007-04-16	2,255	2,280	2,245	2,260	51,500	2,260
2007-04-13	2,300	2,305	2,220	2,220	68,400	2,220
2007-04-12	2,260	2,305	2,255	2,295	113,500	2,295
2007-04-11	2,255	2,275	2,245	2,260	57,500	2,260
2007-04-10	2,260	2,280	2,225	2,230	50,600	2,230
2007-04-09	2,220	2,260	2,220	2,255	40,900	2,255
2007-04-06	2,220	2,230	2,210	2,220	41,100	2,220
2007-04-05	2,155	2,250	2,140	2,220	120,900	2,220
2007-04-04	2,145	2,160	2,130	2,155	24,800	2,155
2007-04-03	2,140	2,150	2,090	2,105	74,200	2,105
2007-04-02	2,175	2,180	2,115	2,115	86,600	2,115
2007-03-30	2,165	2,175	2,140	2,140	42,800	2,140
2007-03-29	2,125	2,165	2,125	2,155	25,400	2,155
2007-03-28	2,140	2,165	2,140	2,150	21,700	2,150
2007-03-27	2,180	2,180	2,140	2,155	26,500	2,155
2007-03-26	2,225	2,225	2,180	2,190	51,000	2,190
2007-03-23	2,200	2,215	2,170	2,185	48,900	2,185
2007-03-22	2,215	2,225	2,215	2,220	36,500	2,220
2007-03-20	2,175	2,210	2,165	2,190	62,300	2,190
2007-03-19	2,145	2,175	2,135	2,170	47,100	2,170
2007-03-16	2,155	2,155	2,125	2,125	36,500	2,125
2007-03-15	2,155	2,155	2,135	2,150	21,600	2,150
2007-03-14	2,120	2,130	2,080	2,095	40,200	2,095
2007-03-13	2,150	2,175	2,125	2,150	102,500	2,150
2007-03-12	2,150	2,170	2,125	2,140	59,700	2,140
2007-03-09	2,145	2,180	2,125	2,160	151,400	2,160
2007-03-08	2,050	2,120	2,035	2,120	59,900	2,120
2007-03-07	2,075	2,075	2,045	2,055	46,000	2,055
2007-03-06	1,962	2,035	1,962	2,035	51,000	2,035
2007-03-05	2,030	2,045	1,974	1,978	74,300	1,978
2007-03-02	2,055	2,065	2,030	2,035	89,600	2,035
2007-03-01	2,075	2,115	2,060	2,095	35,100	2,095
2007-02-28	2,055	2,100	2,040	2,090	56,500	2,090
2007-02-27	2,125	2,135	2,115	2,125	27,200	2,125
2007-02-26	2,125	2,130	2,115	2,120	33,600	2,120
2007-02-23	2,130	2,130	2,105	2,115	31,900	2,115
2007-02-22	2,120	2,125	2,110	2,125	23,900	2,125
2007-02-21	2,100	2,110	2,095	2,100	83,200	2,100
2007-02-20	2,105	2,110	2,100	2,105	22,600	2,105
2007-02-19	2,115	2,120	2,095	2,115	51,700	2,115
2007-02-16	2,145	2,145	2,125	2,145	25,000	2,145
2007-02-15	2,105	2,135	2,105	2,130	35,700	2,130
2007-02-14	2,110	2,115	2,095	2,105	43,500	2,105
2007-02-13	2,120	2,125	2,105	2,115	33,600	2,115
2007-02-09	2,095	2,120	2,095	2,115	32,800	2,115
2007-02-08	2,110	2,115	2,090	2,105	20,600	2,105
2007-02-07	2,125	2,125	2,100	2,115	46,400	2,115
2007-02-06	2,110	2,125	2,105	2,120	45,300	2,120
2007-02-05	2,140	2,140	2,105	2,105	35,800	2,105
2007-02-02	2,135	2,145	2,125	2,130	23,200	2,130
2007-02-01	2,145	2,145	2,125	2,135	37,800	2,135
2007-01-31	2,145	2,145	2,100	2,115	31,700	2,115
2007-01-30	2,125	2,150	2,115	2,120	42,600	2,120
2007-01-29	2,090	2,150	2,090	2,135	55,200	2,135
2007-01-26	2,115	2,115	2,075	2,115	88,400	2,115
2007-01-25	2,125	2,155	2,120	2,145	53,700	2,145
2007-01-24	2,165	2,165	2,120	2,135	30,400	2,135
2007-01-23	2,165	2,165	2,130	2,140	43,900	2,140
2007-01-22	2,140	2,165	2,120	2,160	53,800	2,160
2007-01-19	2,130	2,135	2,105	2,125	50,200	2,125
2007-01-18	2,140	2,155	2,080	2,110	78,000	2,110
2007-01-17	2,100	2,110	2,065	2,100	71,200	2,100
2007-01-16	2,120	2,125	2,110	2,120	21,500	2,120
2007-01-15	2,100	2,160	2,085	2,130	86,200	2,130
2007-01-12	2,085	2,095	2,075	2,085	109,600	2,085
2007-01-11	2,055	2,100	2,055	2,080	52,700	2,080
2007-01-10	2,145	2,150	2,030	2,045	232,500	2,045
2007-01-09	2,170	2,180	2,140	2,145	85,100	2,145
2007-01-05	2,180	2,220	2,180	2,185	46,000	2,185
2007-01-04	2,170	2,180	2,165	2,175	15,200	2,175

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