7958 天馬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	905	905	895	897	12,400	897
2010-12-29	899	905	897	905	19,500	905
2010-12-28	894	899	892	895	11,500	895
2010-12-27	906	908	891	901	31,500	901
2010-12-24	910	910	897	901	14,900	901
2010-12-22	919	921	906	910	17,800	910
2010-12-21	911	922	911	917	27,100	917
2010-12-20	916	920	910	916	22,500	916
2010-12-17	923	927	913	917	34,700	917
2010-12-16	918	924	909	918	23,900	918
2010-12-15	927	928	914	921	153,700	921
2010-12-14	904	911	889	897	58,300	897
2010-12-13	890	915	868	909	35,100	909
2010-12-10	908	910	893	898	77,400	898
2010-12-09	913	923	902	907	38,700	907
2010-12-08	894	912	894	912	64,100	912
2010-12-07	898	898	893	897	50,800	897
2010-12-06	879	898	879	894	40,000	894
2010-12-03	899	907	872	874	126,700	874
2010-12-02	883	898	879	892	64,800	892
2010-12-01	860	883	856	875	55,400	875
2010-11-30	883	889	869	869	71,400	869
2010-11-29	865	889	865	886	56,600	886
2010-11-26	865	883	865	867	75,400	867
2010-11-25	851	872	849	865	69,600	865
2010-11-24	842	858	842	849	61,500	849
2010-11-22	838	862	838	856	52,900	856
2010-11-19	840	849	838	838	70,300	838
2010-11-18	820	841	820	839	65,400	839
2010-11-17	804	824	804	820	47,400	820
2010-11-16	816	825	811	817	43,700	817
2010-11-15	806	824	806	816	53,600	816
2010-11-12	788	809	788	801	79,100	801
2010-11-11	784	797	784	795	77,500	795
2010-11-10	782	804	782	799	62,100	799
2010-11-09	779	800	777	783	72,100	783
2010-11-08	811	812	777	778	100,800	778
2010-11-05	800	806	791	800	67,500	800
2010-11-04	763	784	763	779	53,600	779
2010-11-02	765	780	760	761	37,600	761
2010-11-01	761	770	755	765	67,700	765
2010-10-29	773	775	757	768	42,300	768
2010-10-28	779	780	768	773	108,900	773
2010-10-27	787	790	775	776	45,700	776
2010-10-26	780	799	780	780	48,200	780
2010-10-25	801	805	775	779	90,100	779
2010-10-22	800	805	800	801	55,700	801
2010-10-21	814	814	800	803	46,800	803
2010-10-20	817	818	809	813	43,700	813
2010-10-19	826	839	815	818	26,400	818
2010-10-18	829	835	821	830	25,700	830
2010-10-15	852	852	822	828	38,500	828
2010-10-14	847	858	842	850	51,200	850
2010-10-13	840	847	836	838	50,100	838
2010-10-12	876	878	840	840	71,300	840
2010-10-08	866	880	851	868	112,600	868
2010-10-07	848	865	842	853	44,200	853
2010-10-06	850	854	836	847	71,000	847
2010-10-05	839	847	821	841	60,500	841
2010-10-04	849	850	840	846	49,300	846
2010-10-01	858	858	845	851	37,700	851
2010-09-30	865	872	849	857	41,400	857
2010-09-29	868	875	856	864	32,900	864
2010-09-28	870	879	865	871	24,300	871
2010-09-27	892	910	870	880	79,100	880
2010-09-24	869	873	862	866	35,300	866
2010-09-22	882	890	876	884	17,900	884
2010-09-21	879	890	876	884	44,900	884
2010-09-17	887	897	878	880	18,200	880
2010-09-16	890	894	870	877	31,600	877
2010-09-15	874	896	874	886	16,600	886
2010-09-14	879	879	865	874	24,700	874
2010-09-13	884	885	873	876	13,400	876
2010-09-10	889	889	872	881	39,500	881
2010-09-09	884	884	872	874	11,500	874
2010-09-08	883	883	865	873	31,100	873
2010-09-07	882	892	876	885	38,600	885
2010-09-06	878	885	871	883	28,400	883
2010-09-03	855	875	855	863	16,000	863
2010-09-02	855	856	846	856	32,000	856
2010-09-01	833	845	827	838	34,400	838
2010-08-31	849	855	826	836	38,100	836
2010-08-30	845	858	839	855	54,800	855
2010-08-27	820	834	816	834	38,000	834
2010-08-26	817	829	807	818	31,000	818
2010-08-25	801	819	801	817	44,700	817
2010-08-24	811	830	811	815	56,100	815
2010-08-23	825	826	811	812	54,400	812
2010-08-20	851	870	830	830	74,600	830
2010-08-19	872	879	853	858	46,800	858
2010-08-18	878	881	863	872	30,700	872
2010-08-17	881	896	872	878	51,500	878
2010-08-16	890	890	881	884	13,800	884
2010-08-13	880	892	880	890	25,800	890
2010-08-12	885	890	871	878	44,200	878
2010-08-11	897	901	884	901	42,000	901
2010-08-10	896	911	896	910	26,700	910
2010-08-09	900	901	885	897	24,400	897
2010-08-06	911	921	891	905	39,200	905
2010-08-05	910	921	902	913	24,300	913
2010-08-04	926	926	904	908	26,600	908
2010-08-03	926	930	920	922	23,600	922
2010-08-02	930	938	914	917	23,700	917
2010-07-30	950	951	930	933	34,500	933
2010-07-29	955	960	951	951	25,100	951
2010-07-28	970	971	958	960	35,300	960
2010-07-27	981	981	968	970	16,600	970
2010-07-26	972	980	956	976	29,200	976
2010-07-23	951	969	951	957	28,100	957
2010-07-22	951	957	947	955	12,100	955
2010-07-21	969	969	950	952	18,300	952
2010-07-20	965	969	959	960	19,000	960
2010-07-16	975	977	965	967	18,500	967
2010-07-15	991	991	979	979	14,200	979
2010-07-14	988	992	980	987	17,600	987
2010-07-13	975	991	975	979	27,800	979
2010-07-12	981	990	980	980	12,600	980
2010-07-09	996	996	980	987	27,400	987
2010-07-08	977	995	974	988	33,700	988
2010-07-07	983	999	954	962	54,300	962
2010-07-06	970	982	958	980	38,200	980
2010-07-05	970	976	961	974	28,900	974
2010-07-02	944	973	944	961	30,400	961
2010-07-01	971	973	943	947	85,000	947
2010-06-30	960	971	955	971	59,600	971
2010-06-29	951	967	950	962	59,800	962
2010-06-28	965	970	937	949	87,000	949
2010-06-25	982	983	959	967	47,900	967
2010-06-24	991	993	983	988	19,900	988
2010-06-23	997	1,007	989	996	40,500	996
2010-06-22	1,016	1,019	996	1,016	39,200	1,016
2010-06-21	997	1,023	992	1,016	29,000	1,016
2010-06-18	996	1,003	990	996	17,200	996
2010-06-17	996	1,003	992	996	21,400	996
2010-06-16	999	1,007	984	1,003	39,800	1,003
2010-06-15	999	1,001	985	990	26,500	990
2010-06-14	1,000	1,017	998	1,003	52,100	1,003
2010-06-11	1,007	1,007	993	995	49,900	995
2010-06-10	991	1,004	987	1,001	26,200	1,001
2010-06-09	998	998	984	990	52,600	990
2010-06-08	983	1,002	983	987	19,700	987
2010-06-07	990	999	984	985	27,400	985
2010-06-04	1,010	1,023	1,010	1,012	26,500	1,012
2010-06-03	995	1,006	992	1,005	73,500	1,005
2010-06-02	977	993	975	980	65,400	980
2010-06-01	990	998	971	976	81,800	976
2010-05-31	975	990	970	985	83,200	985
2010-05-28	979	1,001	967	968	174,900	968
2010-05-27	962	977	959	968	118,900	968
2010-05-26	974	974	954	962	70,100	962
2010-05-25	989	989	973	974	36,600	974
2010-05-24	991	1,030	985	989	85,700	989
2010-05-21	983	1,008	977	989	39,600	989
2010-05-20	1,012	1,028	1,010	1,013	24,000	1,013
2010-05-19	1,010	1,015	1,006	1,012	44,800	1,012
2010-05-18	1,042	1,046	1,020	1,024	75,000	1,024
2010-05-17	1,050	1,052	1,023	1,042	154,300	1,042
2010-05-14	1,070	1,070	1,032	1,036	79,800	1,036
2010-05-13	1,079	1,085	1,074	1,084	25,100	1,084
2010-05-12	1,083	1,091	1,064	1,078	34,700	1,078
2010-05-11	1,095	1,111	1,077	1,081	35,900	1,081
2010-05-10	1,060	1,102	1,048	1,093	59,700	1,093
2010-05-07	1,060	1,099	1,060	1,085	62,200	1,085
2010-05-06	1,102	1,132	1,086	1,112	95,800	1,112
2010-04-30	1,150	1,169	1,146	1,153	46,900	1,153
2010-04-28	1,180	1,183	1,127	1,144	114,400	1,144
2010-04-27	1,196	1,200	1,168	1,188	72,800	1,188
2010-04-26	1,171	1,191	1,168	1,188	35,400	1,188
2010-04-23	1,165	1,171	1,153	1,168	47,100	1,168
2010-04-22	1,150	1,169	1,134	1,165	39,600	1,165
2010-04-21	1,146	1,159	1,145	1,155	93,700	1,155
2010-04-20	1,141	1,155	1,118	1,149	57,700	1,149
2010-04-19	1,140	1,149	1,127	1,140	13,600	1,140
2010-04-16	1,165	1,165	1,151	1,163	33,200	1,163
2010-04-15	1,160	1,165	1,155	1,160	22,900	1,160
2010-04-14	1,150	1,160	1,147	1,155	26,600	1,155
2010-04-13	1,153	1,156	1,141	1,153	36,400	1,153
2010-04-12	1,168	1,168	1,145	1,153	34,700	1,153
2010-04-09	1,142	1,165	1,140	1,149	32,000	1,149
2010-04-08	1,168	1,177	1,143	1,143	74,000	1,143
2010-04-07	1,187	1,187	1,161	1,162	66,200	1,162
2010-04-06	1,170	1,192	1,157	1,168	80,700	1,168
2010-04-05	1,110	1,185	1,102	1,161	87,300	1,161
2010-04-02	1,100	1,107	1,087	1,101	44,100	1,101
2010-04-01	1,071	1,080	1,065	1,077	38,600	1,077
2010-03-31	1,097	1,097	1,074	1,086	33,800	1,086
2010-03-30	1,060	1,086	1,059	1,083	41,600	1,083
2010-03-29	1,065	1,065	1,033	1,045	61,400	1,045
2010-03-26	1,023	1,062	1,016	1,062	74,600	1,062
2010-03-25	1,014	1,031	1,008	1,023	40,500	1,023
2010-03-24	1,002	1,015	999	1,007	27,900	1,007
2010-03-23	1,018	1,023	995	1,007	62,700	1,007
2010-03-19	1,025	1,027	1,015	1,022	29,700	1,022
2010-03-18	1,036	1,039	1,030	1,032	16,000	1,032
2010-03-17	1,031	1,038	1,019	1,036	20,900	1,036
2010-03-16	1,020	1,026	1,018	1,021	12,100	1,021
2010-03-15	1,033	1,034	1,015	1,027	13,900	1,027
2010-03-12	1,006	1,033	1,006	1,023	46,000	1,023
2010-03-11	1,029	1,029	1,007	1,017	25,000	1,017
2010-03-10	1,025	1,025	1,007	1,011	30,300	1,011
2010-03-09	1,012	1,038	1,012	1,026	28,900	1,026
2010-03-08	1,011	1,020	1,005	1,009	27,900	1,009
2010-03-05	993	1,009	991	1,001	24,400	1,001
2010-03-04	995	1,003	989	993	26,400	993
2010-03-03	990	996	987	995	29,700	995
2010-03-02	985	1,003	985	996	17,000	996
2010-03-01	989	1,000	986	991	34,700	991
2010-02-26	989	996	981	995	24,800	995
2010-02-25	990	996	987	989	24,800	989
2010-02-24	1,000	1,004	988	990	28,000	990
2010-02-23	1,010	1,017	993	1,005	36,100	1,005
2010-02-22	983	1,010	983	1,003	30,800	1,003
2010-02-19	999	999	980	981	51,000	981
2010-02-18	1,006	1,015	983	1,014	56,600	1,014
2010-02-17	1,016	1,021	998	1,006	26,700	1,006
2010-02-16	1,030	1,030	1,005	1,016	15,500	1,016
2010-02-15	1,043	1,043	1,003	1,014	24,400	1,014
2010-02-12	1,000	1,055	1,000	1,029	142,400	1,029
2010-02-10	986	992	961	970	55,100	970
2010-02-09	1,007	1,008	990	999	32,600	999
2010-02-08	1,050	1,050	1,027	1,028	24,900	1,028
2010-02-05	1,068	1,068	1,050	1,054	15,100	1,054
2010-02-04	1,060	1,093	1,052	1,068	27,700	1,068
2010-02-03	1,080	1,100	1,065	1,072	35,400	1,072
2010-02-02	1,050	1,067	1,050	1,060	14,300	1,060
2010-02-01	1,050	1,055	1,030	1,051	37,100	1,051
2010-01-29	1,050	1,059	1,043	1,045	44,700	1,045
2010-01-28	1,050	1,054	1,049	1,050	22,800	1,050
2010-01-27	1,060	1,062	1,045	1,045	23,700	1,045
2010-01-26	1,076	1,090	1,060	1,060	29,400	1,060
2010-01-25	1,067	1,091	1,067	1,076	14,300	1,076
2010-01-22	1,086	1,092	1,051	1,078	57,800	1,078
2010-01-21	1,068	1,086	1,068	1,080	52,700	1,080
2010-01-20	1,098	1,098	1,060	1,068	24,600	1,068
2010-01-19	1,089	1,093	1,075	1,093	15,400	1,093
2010-01-18	1,075	1,100	1,066	1,090	27,500	1,090
2010-01-15	1,082	1,099	1,027	1,086	41,600	1,086
2010-01-14	1,064	1,100	1,064	1,082	16,500	1,082
2010-01-13	1,071	1,099	1,069	1,076	50,700	1,076
2010-01-12	1,048	1,069	1,039	1,060	27,700	1,060
2010-01-08	1,029	1,051	1,023	1,045	46,500	1,045
2010-01-07	1,026	1,026	1,014	1,021	13,800	1,021
2010-01-06	1,028	1,028	1,012	1,018	11,000	1,018
2010-01-05	1,040	1,040	1,004	1,013	27,300	1,013
2010-01-04	1,040	1,046	1,012	1,015	23,800	1,015

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