7958 天馬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	681	690	679	688	22,200	688
2011-12-29	665	681	664	679	24,900	679
2011-12-28	666	670	663	664	28,200	664
2011-12-27	690	690	669	669	55,100	669
2011-12-26	699	699	689	693	35,200	693
2011-12-22	699	699	693	697	39,500	697
2011-12-21	700	706	697	699	27,000	699
2011-12-20	694	705	691	699	47,300	699
2011-12-19	697	712	685	709	88,300	709
2011-12-16	712	715	700	700	36,000	700
2011-12-15	730	730	710	714	40,700	714
2011-12-14	720	732	716	730	67,800	730
2011-12-13	710	722	707	719	44,200	719
2011-12-12	704	718	701	713	83,300	713
2011-12-09	696	703	691	701	94,700	701
2011-12-08	702	707	696	704	54,400	704
2011-12-07	690	699	690	699	55,000	699
2011-12-06	702	702	685	687	66,000	687
2011-12-05	708	710	695	702	59,400	702
2011-12-02	714	719	705	707	65,600	707
2011-12-01	699	713	698	712	116,500	712
2011-11-30	678	693	675	693	81,600	693
2011-11-29	676	677	672	675	55,700	675
2011-11-28	665	674	664	672	59,200	672
2011-11-25	654	672	654	664	78,400	664
2011-11-24	636	654	631	652	66,800	652
2011-11-22	614	637	613	636	40,600	636
2011-11-21	613	622	610	621	94,000	621
2011-11-18	621	621	608	610	113,700	610
2011-11-17	636	644	617	621	173,300	621
2011-11-16	628	629	603	606	51,500	606
2011-11-15	635	637	624	628	26,000	628
2011-11-14	639	641	631	635	11,500	635
2011-11-11	635	635	630	631	16,900	631
2011-11-10	643	643	630	635	22,200	635
2011-11-09	656	656	636	650	35,300	650
2011-11-08	671	671	655	655	25,300	655
2011-11-07	688	688	665	671	18,100	671
2011-11-04	670	687	668	687	16,000	687
2011-11-02	668	675	664	666	28,500	666
2011-11-01	682	685	669	676	37,400	676
2011-10-31	700	710	682	687	28,500	687
2011-10-28	684	698	684	694	53,700	694
2011-10-27	663	689	662	683	37,700	683
2011-10-26	671	671	666	668	11,200	668
2011-10-25	696	698	665	673	26,900	673
2011-10-24	672	699	671	699	17,100	699
2011-10-21	672	677	666	668	7,500	668
2011-10-20	681	682	670	670	19,000	670
2011-10-19	693	698	681	684	24,100	684
2011-10-18	695	695	684	684	12,200	684
2011-10-17	701	711	692	694	12,600	694
2011-10-14	706	715	691	691	17,200	691
2011-10-13	704	712	696	712	23,600	712
2011-10-12	688	698	686	686	16,300	686
2011-10-11	690	709	690	694	20,600	694
2011-10-07	691	698	681	682	13,000	682
2011-10-06	685	696	677	688	14,400	688
2011-10-05	697	697	678	689	19,200	689
2011-10-04	680	700	676	691	28,100	691
2011-10-03	699	699	679	688	22,300	688
2011-09-30	701	707	688	702	46,300	702
2011-09-29	694	696	691	696	33,400	696
2011-09-28	691	699	690	698	35,600	698
2011-09-27	682	701	682	700	28,100	700
2011-09-26	700	700	680	680	28,500	680
2011-09-22	703	705	697	699	40,600	699
2011-09-21	724	724	710	710	11,400	710
2011-09-20	722	728	718	724	25,100	724
2011-09-16	711	732	709	732	42,000	732
2011-09-15	707	720	707	709	11,600	709
2011-09-14	705	723	701	702	32,500	702
2011-09-13	699	705	697	700	32,300	700
2011-09-12	700	701	694	699	23,600	699
2011-09-09	709	714	707	707	32,900	707
2011-09-08	727	727	714	716	15,200	716
2011-09-07	712	724	709	715	15,900	715
2011-09-06	720	721	708	709	23,000	709
2011-09-05	730	730	721	722	15,100	722
2011-09-02	742	749	730	745	26,800	745
2011-09-01	731	742	729	742	34,100	742
2011-08-31	702	729	698	724	53,500	724
2011-08-30	700	709	698	702	32,700	702
2011-08-29	700	700	695	700	19,800	700
2011-08-26	696	701	696	700	28,900	700
2011-08-25	704	708	697	697	22,000	697
2011-08-24	709	728	698	700	20,400	700
2011-08-23	704	716	703	709	18,400	709
2011-08-22	715	715	704	704	17,700	704
2011-08-19	715	730	715	720	17,400	720
2011-08-18	743	743	726	734	20,100	734
2011-08-17	738	741	733	737	14,300	737
2011-08-16	743	745	736	742	16,900	742
2011-08-15	725	749	721	728	21,300	728
2011-08-12	718	718	705	711	21,700	711
2011-08-11	700	713	694	711	29,100	711
2011-08-10	731	733	706	710	23,900	710
2011-08-09	707	722	691	721	27,100	721
2011-08-08	760	760	716	726	45,400	726
2011-08-05	711	723	710	721	20,800	721
2011-08-04	748	750	740	741	13,700	741
2011-08-03	749	760	744	744	26,700	744
2011-08-02	768	772	759	760	45,500	760
2011-08-01	773	784	767	768	34,600	768
2011-07-29	785	785	776	776	21,300	776
2011-07-28	780	786	776	783	31,100	783
2011-07-27	792	792	781	783	16,700	783
2011-07-26	795	800	793	795	17,700	795
2011-07-25	800	802	797	799	26,300	799
2011-07-22	805	808	800	800	19,200	800
2011-07-21	808	809	802	804	10,900	804
2011-07-20	810	829	808	808	10,600	808
2011-07-19	810	818	810	811	13,800	811
2011-07-15	817	823	812	815	20,300	815
2011-07-14	812	825	812	822	18,200	822
2011-07-13	827	832	817	818	38,000	818
2011-07-12	828	834	823	827	16,400	827
2011-07-11	821	834	821	833	12,600	833
2011-07-08	832	845	825	831	29,600	831
2011-07-07	809	834	809	834	37,400	834
2011-07-06	802	808	800	806	49,900	806
2011-07-05	811	811	805	806	14,000	806
2011-07-04	815	815	802	811	23,800	811
2011-07-01	803	812	802	803	32,700	803
2011-06-30	813	813	796	805	21,800	805
2011-06-29	809	815	799	809	22,600	809
2011-06-28	814	814	804	809	14,400	809
2011-06-27	809	819	801	801	21,700	801
2011-06-24	817	818	809	816	22,900	816
2011-06-23	812	821	804	816	29,000	816
2011-06-22	806	822	804	822	51,400	822
2011-06-21	793	803	780	803	66,700	803
2011-06-20	813	817	791	795	28,700	795
2011-06-17	828	828	800	800	26,800	800
2011-06-16	825	838	816	829	26,300	829
2011-06-15	813	831	810	826	42,800	826
2011-06-14	805	814	794	812	30,900	812
2011-06-13	790	801	785	796	19,000	796
2011-06-10	801	810	795	799	49,300	799
2011-06-09	791	793	785	790	18,300	790
2011-06-08	808	808	795	797	13,200	797
2011-06-07	808	818	795	812	20,600	812
2011-06-06	805	819	801	814	25,000	814
2011-06-03	796	817	796	805	33,400	805
2011-06-02	802	802	791	796	19,500	796
2011-06-01	820	820	799	817	29,300	817
2011-05-31	795	830	795	817	49,800	817
2011-05-30	770	794	770	790	22,900	790
2011-05-27	771	779	768	770	27,600	770
2011-05-26	776	781	769	776	22,800	776
2011-05-25	787	791	766	774	34,200	774
2011-05-24	784	797	784	791	44,800	791
2011-05-23	796	798	780	784	46,300	784
2011-05-20	800	822	799	799	23,700	799
2011-05-19	813	818	803	804	21,600	804
2011-05-18	816	833	811	811	27,700	811
2011-05-17	827	829	816	821	28,600	821
2011-05-16	839	847	834	834	35,500	834
2011-05-13	861	868	844	853	55,100	853
2011-05-12	870	870	858	863	24,200	863
2011-05-11	880	887	871	871	22,800	871
2011-05-10	872	882	860	876	34,500	876
2011-05-09	887	887	866	879	19,400	879
2011-05-06	882	884	866	883	14,500	883
2011-05-02	879	902	879	887	20,200	887
2011-04-28	885	890	868	876	35,800	876
2011-04-27	864	884	860	875	37,000	875
2011-04-26	859	860	846	855	23,100	855
2011-04-25	859	870	853	856	13,400	856
2011-04-22	870	875	851	866	11,400	866
2011-04-21	870	878	865	870	12,300	870
2011-04-20	860	875	860	867	9,500	867
2011-04-19	860	868	853	860	15,700	860
2011-04-18	879	900	852	874	42,800	874
2011-04-15	880	890	876	879	22,500	879
2011-04-14	858	879	858	877	13,100	877
2011-04-13	849	875	847	866	13,100	866
2011-04-12	864	872	856	860	23,700	860
2011-04-11	894	894	874	879	22,500	879
2011-04-08	870	890	869	883	47,400	883
2011-04-07	892	892	862	867	21,400	867
2011-04-06	895	896	866	886	40,500	886
2011-04-05	909	909	881	889	41,100	889
2011-04-04	913	919	907	913	30,800	913
2011-04-01	919	926	902	903	31,300	903
2011-03-31	898	920	894	920	37,400	920
2011-03-30	880	893	861	893	23,700	893
2011-03-29	873	883	842	880	36,000	880
2011-03-28	856	887	856	887	87,900	887
2011-03-25	861	866	843	855	32,100	855
2011-03-24	839	869	835	850	40,500	850
2011-03-23	822	830	815	829	41,300	829
2011-03-22	800	819	792	792	72,200	792
2011-03-18	767	812	766	790	61,500	790
2011-03-17	698	759	667	722	63,100	722
2011-03-16	667	717	658	713	55,900	713
2011-03-15	756	772	625	657	67,600	657
2011-03-14	736	811	736	755	46,300	755
2011-03-11	862	865	852	856	59,300	856
2011-03-10	873	876	870	871	14,500	871
2011-03-09	877	885	875	877	18,700	877
2011-03-08	885	888	877	877	14,700	877
2011-03-07	890	890	874	883	19,300	883
2011-03-04	894	896	884	884	11,400	884
2011-03-03	877	896	876	892	16,200	892
2011-03-02	880	892	875	877	37,500	877
2011-03-01	883	893	879	880	25,400	880
2011-02-28	875	884	866	883	23,700	883
2011-02-25	865	870	854	862	19,800	862
2011-02-24	876	876	865	867	22,900	867
2011-02-23	878	895	877	877	17,300	877
2011-02-22	889	890	880	880	13,100	880
2011-02-21	890	896	885	891	7,700	891
2011-02-18	890	892	886	886	12,200	886
2011-02-17	888	897	884	890	23,300	890
2011-02-16	886	893	885	885	10,800	885
2011-02-15	891	891	878	885	11,700	885
2011-02-14	880	888	880	886	9,800	886
2011-02-10	881	884	877	880	8,400	880
2011-02-09	883	885	878	881	9,300	881
2011-02-08	883	886	880	880	10,500	880
2011-02-07	884	884	874	880	25,500	880
2011-02-04	893	894	883	883	20,300	883
2011-02-03	881	883	871	878	18,500	878
2011-02-02	871	891	871	881	37,200	881
2011-02-01	864	883	864	871	23,600	871
2011-01-31	875	875	862	868	17,300	868
2011-01-28	886	894	876	879	30,300	879
2011-01-27	890	899	886	893	20,400	893
2011-01-26	902	902	891	891	26,200	891
2011-01-25	893	905	879	901	31,300	901
2011-01-24	883	893	875	892	36,300	892
2011-01-21	917	919	886	887	61,500	887
2011-01-20	925	928	915	917	28,900	917
2011-01-19	927	939	926	928	41,900	928
2011-01-18	932	934	928	929	13,000	929
2011-01-17	928	937	928	932	13,500	932
2011-01-14	927	932	923	928	20,500	928
2011-01-13	920	931	920	927	23,600	927
2011-01-12	930	931	920	920	24,500	920
2011-01-11	923	939	920	922	42,400	922
2011-01-07	920	933	917	923	40,900	923
2011-01-06	914	924	912	920	24,400	920
2011-01-05	906	919	902	910	28,200	910
2011-01-04	899	920	897	906	37,200	906

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