7958 天馬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	900	922	881	922	42,700	922
2012-12-27	887	899	886	894	29,300	894
2012-12-26	874	885	867	885	27,900	885
2012-12-25	879	880	867	874	34,800	874
2012-12-21	883	883	868	877	44,000	877
2012-12-20	855	880	852	877	44,300	877
2012-12-19	840	860	839	860	26,700	860
2012-12-18	833	850	832	837	28,100	837
2012-12-17	822	842	821	835	30,700	835
2012-12-14	818	820	815	816	48,200	816
2012-12-13	813	820	812	816	24,400	816
2012-12-12	814	815	808	813	34,700	813
2012-12-11	804	812	804	810	23,600	810
2012-12-10	803	805	800	805	17,000	805
2012-12-07	792	803	792	796	35,000	796
2012-12-06	796	803	792	797	25,200	797
2012-12-05	790	798	785	798	20,200	798
2012-12-04	786	798	781	794	30,500	794
2012-12-03	793	793	783	786	20,300	786
2012-11-30	787	789	772	789	34,800	789
2012-11-29	804	804	792	792	18,200	792
2012-11-28	806	806	798	799	9,700	799
2012-11-27	796	809	796	807	26,400	807
2012-11-26	800	807	792	804	36,900	804
2012-11-22	774	793	773	792	37,400	792
2012-11-21	770	772	757	766	18,100	766
2012-11-20	771	775	762	764	23,000	764
2012-11-19	771	774	763	773	29,900	773
2012-11-16	735	778	732	778	34,100	778
2012-11-15	725	737	725	731	16,900	731
2012-11-14	731	734	723	724	17,900	724
2012-11-13	736	743	723	723	27,500	723
2012-11-12	770	770	720	736	62,200	736
2012-11-09	783	791	777	777	34,200	777
2012-11-08	783	788	781	781	17,200	781
2012-11-07	797	798	790	790	7,200	790
2012-11-06	788	794	785	787	9,400	787
2012-11-05	802	802	781	795	13,200	795
2012-11-02	798	805	798	802	17,500	802
2012-11-01	795	799	784	798	15,500	798
2012-10-31	780	799	780	792	30,000	792
2012-10-30	800	800	748	748	49,400	748
2012-10-29	808	814	797	800	14,100	800
2012-10-26	808	813	788	800	23,400	800
2012-10-25	813	814	803	814	8,300	814
2012-10-24	800	813	799	813	12,500	813
2012-10-23	815	815	801	815	12,000	815
2012-10-22	810	815	806	813	40,000	813
2012-10-19	817	818	808	814	14,600	814
2012-10-18	806	819	805	818	15,900	818
2012-10-17	807	812	801	805	7,100	805
2012-10-16	795	810	795	797	10,800	797
2012-10-15	782	795	780	791	11,200	791
2012-10-12	784	799	780	780	14,200	780
2012-10-11	791	799	778	788	15,800	788
2012-10-10	814	818	800	804	14,100	804
2012-10-09	833	836	814	815	20,800	815
2012-10-05	835	841	830	839	13,400	839
2012-10-04	837	837	827	830	10,600	830
2012-10-03	832	843	818	835	41,100	835
2012-10-02	820	838	820	824	44,700	824
2012-10-01	808	818	801	818	24,800	818
2012-09-28	807	808	798	806	19,900	806
2012-09-27	802	808	801	803	15,900	803
2012-09-26	791	808	791	804	10,800	804
2012-09-25	801	815	795	813	31,500	813
2012-09-24	806	810	799	801	10,800	801
2012-09-21	800	816	795	801	25,500	801
2012-09-20	814	814	804	804	24,000	804
2012-09-19	819	825	815	819	22,100	819
2012-09-18	811	821	811	817	17,400	817
2012-09-14	813	821	812	813	50,400	813
2012-09-13	815	823	815	820	9,300	820
2012-09-12	813	824	812	823	21,600	823
2012-09-11	819	821	810	813	39,200	813
2012-09-10	812	825	812	819	15,200	819
2012-09-07	823	832	808	822	27,200	822
2012-09-06	813	845	806	823	16,100	823
2012-09-05	825	835	808	820	66,500	820
2012-09-04	840	840	822	835	19,300	835
2012-09-03	866	868	836	840	37,400	840
2012-08-31	850	860	844	860	23,000	860
2012-08-30	845	850	842	850	18,400	850
2012-08-29	837	849	837	844	23,400	844
2012-08-28	844	850	836	846	21,800	846
2012-08-27	854	863	844	844	27,300	844
2012-08-24	854	854	846	849	11,300	849
2012-08-23	850	857	845	857	26,900	857
2012-08-22	845	854	845	853	26,000	853
2012-08-21	835	854	835	848	20,400	848
2012-08-20	835	856	834	838	21,700	838
2012-08-17	840	840	832	840	13,100	840
2012-08-16	834	840	834	840	8,100	840
2012-08-15	838	838	825	838	33,600	838
2012-08-14	833	842	825	837	28,200	837
2012-08-13	835	835	814	833	54,000	833
2012-08-10	777	796	777	794	50,100	794
2012-08-09	763	763	740	760	24,000	760
2012-08-08	751	765	748	755	16,300	755
2012-08-07	720	747	718	739	15,200	739
2012-08-06	733	736	717	718	25,700	718
2012-08-03	728	736	715	718	31,200	718
2012-08-02	725	735	725	729	23,000	729
2012-08-01	744	744	726	726	16,700	726
2012-07-31	748	750	735	745	20,100	745
2012-07-30	738	755	737	748	34,700	748
2012-07-27	740	741	724	733	41,200	733
2012-07-26	733	734	721	725	29,800	725
2012-07-25	745	745	713	723	33,500	723
2012-07-24	760	770	723	735	88,000	735
2012-07-23	777	790	766	770	17,200	770
2012-07-20	790	805	773	784	24,000	784
2012-07-19	793	806	786	792	10,200	792
2012-07-18	801	810	792	792	11,900	792
2012-07-17	805	825	801	801	13,400	801
2012-07-13	800	819	800	805	28,600	805
2012-07-12	810	813	788	807	16,400	807
2012-07-11	819	823	808	808	11,700	808
2012-07-10	849	851	821	822	19,500	822
2012-07-09	855	856	817	819	23,700	819
2012-07-06	839	874	827	850	62,700	850
2012-07-05	813	838	813	827	18,100	827
2012-07-04	830	840	810	813	18,900	813
2012-07-03	834	839	820	827	24,000	827
2012-07-02	849	851	829	834	29,000	834
2012-06-29	822	846	816	846	34,900	846
2012-06-28	813	822	805	820	22,700	820
2012-06-27	790	811	786	809	10,000	809
2012-06-26	795	804	768	783	35,200	783
2012-06-25	821	834	803	804	36,000	804
2012-06-22	824	826	814	817	7,900	817
2012-06-21	839	844	820	826	21,900	826
2012-06-20	831	843	819	827	13,200	827
2012-06-19	824	829	816	816	10,500	816
2012-06-18	844	844	824	829	20,500	829
2012-06-15	834	853	826	829	22,100	829
2012-06-14	835	837	822	827	15,300	827
2012-06-13	841	861	834	842	23,800	842
2012-06-12	813	840	804	840	20,100	840
2012-06-11	825	863	825	828	24,600	828
2012-06-08	830	837	820	829	32,900	829
2012-06-07	834	838	816	838	24,600	838
2012-06-06	794	830	793	829	21,700	829
2012-06-05	777	799	772	798	12,700	798
2012-06-04	763	785	753	782	32,200	782
2012-06-01	800	802	754	787	32,900	787
2012-05-31	808	810	800	810	20,800	810
2012-05-30	813	823	802	823	16,700	823
2012-05-29	804	821	804	819	37,100	819
2012-05-28	801	809	797	799	12,600	799
2012-05-25	801	816	798	810	20,000	810
2012-05-24	798	818	798	811	17,600	811
2012-05-23	834	834	810	811	20,900	811
2012-05-22	830	839	815	834	23,700	834
2012-05-21	804	828	804	825	15,400	825
2012-05-18	798	803	786	803	22,900	803
2012-05-17	817	817	797	810	66,600	810
2012-05-16	809	832	807	817	44,500	817
2012-05-15	868	868	802	809	68,300	809
2012-05-14	866	886	865	868	36,200	868
2012-05-11	870	890	841	844	30,300	844
2012-05-10	871	875	863	870	20,700	870
2012-05-09	878	890	877	878	33,500	878
2012-05-08	879	893	874	893	19,000	893
2012-05-07	879	892	879	883	17,500	883
2012-05-02	881	898	877	898	16,900	898
2012-05-01	896	896	871	882	35,100	882
2012-04-27	930	930	892	896	41,000	896
2012-04-26	910	930	910	928	23,200	928
2012-04-25	910	910	900	905	13,200	905
2012-04-24	899	905	895	899	30,200	899
2012-04-23	919	929	910	910	17,900	910
2012-04-20	900	932	894	926	25,400	926
2012-04-19	906	912	895	898	19,000	898
2012-04-18	891	915	891	910	14,900	910
2012-04-17	883	890	882	886	11,100	886
2012-04-16	895	898	888	893	24,600	893
2012-04-13	908	910	895	899	28,300	899
2012-04-12	909	912	891	896	29,700	896
2012-04-11	890	919	877	919	49,400	919
2012-04-10	906	913	901	905	18,800	905
2012-04-09	893	918	885	909	45,300	909
2012-04-06	877	906	875	905	50,300	905
2012-04-05	900	902	854	892	87,900	892
2012-04-04	945	945	913	914	59,700	914
2012-04-03	932	952	931	945	33,100	945
2012-04-02	951	963	927	933	59,600	933
2012-03-30	952	963	950	962	47,400	962
2012-03-29	945	952	933	943	47,200	943
2012-03-28	925	956	925	955	92,500	955
2012-03-27	933	938	917	929	120,800	929
2012-03-26	955	955	914	918	66,700	918
2012-03-23	961	963	948	957	65,500	957
2012-03-22	923	966	917	966	109,400	966
2012-03-21	917	925	917	921	38,900	921
2012-03-19	914	924	911	918	30,400	918
2012-03-16	900	926	899	913	68,900	913
2012-03-15	895	900	891	896	33,600	896
2012-03-14	895	909	891	891	45,500	891
2012-03-13	897	901	883	885	48,800	885
2012-03-12	916	919	896	897	31,700	897
2012-03-09	930	930	911	915	65,200	915
2012-03-08	885	934	881	934	94,500	934
2012-03-07	861	883	858	883	67,100	883
2012-03-06	862	875	862	870	43,700	870
2012-03-05	860	870	860	861	39,900	861
2012-03-02	864	864	849	863	21,200	863
2012-03-01	856	867	842	853	58,300	853
2012-02-29	876	878	850	853	55,200	853
2012-02-28	836	865	831	861	62,500	861
2012-02-27	840	858	833	837	83,700	837
2012-02-24	844	849	837	839	34,200	839
2012-02-23	824	867	816	853	126,200	853
2012-02-22	807	826	803	823	92,900	823
2012-02-21	802	810	796	799	57,600	799
2012-02-20	792	807	789	807	79,700	807
2012-02-17	768	793	768	792	123,000	792
2012-02-16	768	770	750	753	84,100	753
2012-02-15	780	782	768	776	115,200	776
2012-02-14	770	782	764	778	35,100	778
2012-02-13	773	780	759	767	76,000	767
2012-02-10	784	785	769	780	80,500	780
2012-02-09	750	787	750	787	183,500	787
2012-02-08	701	738	701	738	125,300	738
2012-02-07	696	703	695	699	45,000	699
2012-02-06	700	702	691	695	45,200	695
2012-02-03	696	697	693	693	26,800	693
2012-02-02	695	697	694	694	26,400	694
2012-02-01	690	697	690	694	32,900	694
2012-01-31	694	699	692	696	54,900	696
2012-01-30	692	695	690	690	30,000	690
2012-01-27	693	695	691	691	15,900	691
2012-01-26	699	699	692	692	53,400	692
2012-01-25	696	702	695	699	84,900	699
2012-01-24	702	702	695	696	27,500	696
2012-01-23	699	705	692	703	66,500	703
2012-01-20	695	698	691	692	50,500	692
2012-01-19	690	692	687	690	43,600	690
2012-01-18	688	693	685	687	25,700	687
2012-01-17	684	688	680	685	14,700	685
2012-01-16	690	690	677	684	21,400	684
2012-01-13	686	690	684	690	21,700	690
2012-01-12	694	694	682	685	39,800	685
2012-01-11	697	700	694	694	32,800	694
2012-01-10	691	698	691	696	33,800	696
2012-01-06	696	696	689	691	50,100	691
2012-01-05	694	700	692	696	53,100	696
2012-01-04	694	697	692	694	56,300	694

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