1. HOME >
  2. 株価時系列 >
  3. 7958 >
  4. 2013年

7958 天馬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6401,7371,5851,647335,5001,647
2013-12-271,4851,6021,4851,561232,3001,561
2013-12-261,4441,4671,4351,46446,4001,464
2013-12-251,4361,4771,4061,426106,4001,426
2013-12-241,4771,4851,4221,43698,9001,436
2013-12-201,4041,4691,4041,467118,3001,467
2013-12-191,4381,4381,3931,40273,4001,402
2013-12-181,3641,4351,3641,425120,7001,425
2013-12-171,3981,4251,3431,36293,0001,362
2013-12-161,4351,4571,3981,40460,4001,404
2013-12-131,3901,4701,3851,434191,3001,434
2013-12-121,3571,3871,3441,38072,0001,380
2013-12-111,3601,3791,3501,37363,0001,373
2013-12-101,3391,3601,3391,35447,5001,354
2013-12-091,3231,3481,3231,34546,7001,345
2013-12-061,2881,3141,2861,31156,6001,311
2013-12-051,2901,3041,2891,29742,2001,297
2013-12-041,2901,3011,2811,28134,0001,281
2013-12-031,3061,3081,2901,29528,6001,295
2013-12-021,3161,3191,2961,29649,9001,296
2013-11-291,2901,3011,2831,29745,0001,297
2013-11-281,3001,3131,2911,29540,1001,295
2013-11-271,3181,3181,2841,29231,6001,292
2013-11-261,2921,3151,2881,31549,8001,315
2013-11-251,2991,3141,2801,30658,8001,306
2013-11-221,3221,3311,3061,31036,2001,310
2013-11-211,3111,3251,3061,32428,3001,324
2013-11-201,3121,3361,2911,31181,9001,311
2013-11-191,2881,3041,2871,29627,9001,296
2013-11-181,3061,3121,2881,30966,1001,309
2013-11-151,3111,3111,2801,29554,8001,295
2013-11-141,3091,3131,2911,29832,0001,298
2013-11-131,3121,3121,2711,29940,3001,299
2013-11-121,2831,3051,2671,30420,7001,304
2013-11-111,3101,3121,2701,28330,4001,283
2013-11-081,2691,2931,2651,28229,1001,282
2013-11-071,2941,2941,2641,2699,9001,269
2013-11-061,2561,2841,2561,2768,7001,276
2013-11-051,2711,2931,2501,25721,9001,257
2013-11-011,2701,2931,2641,27618,6001,276
2013-10-311,2971,3001,2671,27019,6001,270
2013-10-301,2851,3001,2851,29727,4001,297
2013-10-291,2901,2921,2711,27717,6001,277
2013-10-281,2531,2891,2531,28916,2001,289
2013-10-251,2961,2961,2511,25780,1001,257
2013-10-241,2811,3041,2801,30213,9001,302
2013-10-231,3001,3141,2901,29024,2001,290
2013-10-221,2991,3131,2981,30320,6001,303
2013-10-211,2911,3001,2901,29813,8001,298
2013-10-181,2921,2931,2801,28310,4001,283
2013-10-171,2591,2921,2591,29233,2001,292
2013-10-161,2591,2671,2471,25910,7001,259
2013-10-151,2771,2781,2411,25641,9001,256
2013-10-111,2151,2781,2151,27685,5001,276
2013-10-101,1801,2161,1571,19993,1001,199
2013-10-091,1681,2001,1571,18067,1001,180
2013-10-081,1501,2011,1121,18797,8001,187
2013-10-071,2061,2061,1501,15470,3001,154
2013-10-041,2471,2471,1901,20973,2001,209
2013-10-031,2491,2681,2291,25491,5001,254
2013-10-021,2751,2831,2361,25985,2001,259
2013-10-011,3381,3391,2731,27366,2001,273
2013-09-301,3661,3671,3291,33724,3001,337
2013-09-271,3711,3741,3411,37010,2001,370
2013-09-261,3431,3781,3181,37033,8001,370
2013-09-251,3501,3561,3371,34923,8001,349
2013-09-241,3451,3501,3291,34744,6001,347
2013-09-201,3251,3491,3251,34817,4001,348
2013-09-191,3321,3381,3151,33738,0001,337
2013-09-181,3301,3371,3201,33215,4001,332
2013-09-171,3441,3441,3021,31632,6001,316
2013-09-131,3301,3491,3301,34544,0001,345
2013-09-121,3381,3451,3251,34517,6001,345
2013-09-111,3481,3481,3231,33817,3001,338
2013-09-101,3421,3461,3321,34415,3001,344
2013-09-091,3301,3401,3251,33216,6001,332
2013-09-061,3411,3411,3101,32113,2001,321
2013-09-051,3291,3421,3231,34120,2001,341
2013-09-041,3181,3291,3151,32923,5001,329
2013-09-031,2991,3201,2991,32027,7001,320
2013-09-021,2601,2901,2601,28518,7001,285
2013-08-301,2851,2971,2411,25933,2001,259
2013-08-291,2801,3001,2571,28621,2001,286
2013-08-281,2691,2801,2561,27729,0001,277
2013-08-271,2751,2801,2561,27515,4001,275
2013-08-261,2801,3051,2711,27529,5001,275
2013-08-231,2871,3061,2601,27457,3001,274
2013-08-221,2481,2801,2371,27961,8001,279
2013-08-211,2511,2571,2291,24231,1001,242
2013-08-201,2641,2761,2441,25128,1001,251
2013-08-191,2711,2781,2641,27128,4001,271
2013-08-161,2681,2791,2491,27118,0001,271
2013-08-151,2941,2941,2751,28126,1001,281
2013-08-141,2951,2971,2681,29636,0001,296
2013-08-131,2501,2891,2501,28937,3001,289
2013-08-121,2061,2731,1981,24834,0001,248
2013-08-091,2281,2281,2041,21328,9001,213
2013-08-081,2381,2501,2121,21211,4001,212
2013-08-071,2411,2561,2361,25027,7001,250
2013-08-061,2581,2701,2501,26418,9001,264
2013-08-051,2681,2681,2551,25826,5001,258
2013-08-021,2821,2871,2501,26239,8001,262
2013-08-011,2551,2741,2441,26847,6001,268
2013-07-311,2651,2781,2361,26144,7001,261
2013-07-301,2571,2891,2351,27863,9001,278
2013-07-291,2801,2901,2701,27024,2001,270
2013-07-261,2951,3121,2801,29135,0001,291
2013-07-251,3071,3201,2991,30020,6001,300
2013-07-241,3071,3101,2971,30521,9001,305
2013-07-231,3031,3101,2901,29931,0001,299
2013-07-221,3001,3091,2861,29926,7001,299
2013-07-191,2941,3081,2841,29976,2001,299
2013-07-181,2901,3001,2571,26956,5001,269
2013-07-171,3151,3151,2901,29543,3001,295
2013-07-161,3131,3251,3031,31536,8001,315
2013-07-121,3191,3211,2871,30029,8001,300
2013-07-111,2351,3141,2351,30068,5001,300
2013-07-101,2381,2841,2321,25847,6001,258
2013-07-091,2301,2431,2021,22921,2001,229
2013-07-081,2351,2581,2001,20029,5001,200
2013-07-051,2231,2301,2091,23023,9001,230
2013-07-041,2191,2191,2001,20929,2001,209
2013-07-031,2101,2281,2011,21919,1001,219
2013-07-021,2031,2101,1861,20933,0001,209
2013-07-011,1851,1951,1781,19220,1001,192
2013-06-281,1551,1641,1351,16443,1001,164
2013-06-271,1491,1551,1151,13918,5001,139
2013-06-261,1621,1691,1361,13815,5001,138
2013-06-251,1611,1791,1001,15151,0001,151
2013-06-241,1841,1991,1651,17916,4001,179
2013-06-211,1501,1671,1421,16017,4001,160
2013-06-201,1801,1991,1691,18315,6001,183
2013-06-191,1871,1981,1801,19721,5001,197
2013-06-181,1761,1871,1521,16914,1001,169
2013-06-171,1401,1791,1351,17429,3001,174
2013-06-141,1591,1671,1221,14183,5001,141
2013-06-131,1121,1441,0911,11829,7001,118
2013-06-121,1451,1571,1171,13641,4001,136
2013-06-111,1961,2161,1701,18154,4001,181
2013-06-101,1461,2191,1461,21151,7001,211
2013-06-071,0981,1131,0631,10235,1001,102
2013-06-061,1701,1901,1101,11357,8001,113
2013-06-051,2001,2251,1651,16535,8001,165
2013-06-041,1691,2071,1431,19563,4001,195
2013-06-031,2201,2201,1851,18536,0001,185
2013-05-311,2181,2451,2171,24139,8001,241
2013-05-301,2101,2471,1981,20667,9001,206
2013-05-291,2141,2281,1951,21140,5001,211
2013-05-281,2101,2121,1381,18453,3001,184
2013-05-271,2601,2621,2111,21853,7001,218
2013-05-241,2121,3091,2061,29097,7001,290
2013-05-231,3441,3601,2051,23477,8001,234
2013-05-221,3131,3611,3131,35339,2001,353
2013-05-211,3641,3661,3491,35934,5001,359
2013-05-201,3731,3741,3471,36154,4001,361
2013-05-171,2881,3211,2671,31533,4001,315
2013-05-161,2771,2981,2501,28267,7001,282
2013-05-151,3351,3501,2681,27550,0001,275
2013-05-141,3511,3541,3231,32439,2001,324
2013-05-131,3301,3751,3101,33877,5001,338
2013-05-101,3311,3391,3021,30836,1001,308
2013-05-091,3361,3481,2751,29138,5001,291
2013-05-081,3001,3501,3001,32569,0001,325
2013-05-071,2761,2931,2721,29039,3001,290
2013-05-021,2441,2631,2331,24623,8001,246
2013-05-011,2521,2641,2391,24437,5001,244
2013-04-301,2541,2771,2541,26632,7001,266
2013-04-261,2851,2851,2341,24054,3001,240
2013-04-251,2901,2931,2531,25539,6001,255
2013-04-241,2701,2761,2401,27460,1001,274
2013-04-231,2541,2711,2321,25188,8001,251
2013-04-221,2741,2901,2601,26670,5001,266
2013-04-191,2791,2921,2411,24484,2001,244
2013-04-181,2991,3411,2651,278143,2001,278
2013-04-171,2851,3791,2611,318201,3001,318
2013-04-161,1751,2151,1561,19576,1001,195
2013-04-151,2101,2101,1831,19329,2001,193
2013-04-121,1801,2001,1801,19734,1001,197
2013-04-111,1631,1891,1631,18538,1001,185
2013-04-101,1451,1601,1351,15328,4001,153
2013-04-091,1621,1621,1511,15624,2001,156
2013-04-081,1311,1601,1171,14251,6001,142
2013-04-051,1071,1461,1001,120102,5001,120
2013-04-041,0731,1031,0611,09958,6001,099
2013-04-031,0841,1101,0841,10043,7001,100
2013-04-021,0801,1051,0721,09585,8001,095
2013-04-011,1121,1201,1101,11498,6001,114
2013-03-291,1171,1221,1081,11942,4001,119
2013-03-281,1181,1341,1091,12435,4001,124
2013-03-271,1001,1221,1001,11890,5001,118
2013-03-261,1061,1251,1061,122124,1001,122
2013-03-251,1261,1321,1101,11567,0001,115
2013-03-221,1001,1321,1001,11280,7001,112
2013-03-211,1601,1651,1421,14347,7001,143
2013-03-191,1421,1611,1401,15169,1001,151
2013-03-181,1001,1321,0951,12858,6001,128
2013-03-151,0601,1211,0601,111134,5001,111
2013-03-141,0111,0431,0101,04168,1001,041
2013-03-131,0271,0291,0101,01033,4001,010
2013-03-121,0411,0461,0221,02932,3001,029
2013-03-111,0371,0401,0211,03862,7001,038
2013-03-081,0291,0401,0231,03279,5001,032
2013-03-071,0451,0461,0281,02926,7001,029
2013-03-061,0501,0571,0341,04531,5001,045
2013-03-051,0501,0601,0421,04831,9001,048
2013-03-041,0431,0611,0321,03246,1001,032
2013-03-011,0501,0611,0381,04259,8001,042
2013-02-281,0041,0681,0041,06849,6001,068
2013-02-271,0021,00499099426,600994
2013-02-261,0141,0359951,01037,9001,010
2013-02-251,0321,0401,0191,02641,0001,026
2013-02-229901,0109901,00244,2001,002
2013-02-219981,02698599255,300992
2013-02-2095798595698476,900984
2013-02-1995496194394627,300946
2013-02-1894696094095432,400954
2013-02-1594094093193728,500937
2013-02-1495595594294821,900948
2013-02-1394495894495538,000955
2013-02-1296596594394485,200944
2013-02-0894194193193533,300935
2013-02-0794194193293844,000938
2013-02-0694694894094130,100941
2013-02-0594294593393319,000933
2013-02-0494095894094229,200942
2013-02-0194394593293335,000933
2013-01-3194894893394223,700942
2013-01-3094294794094214,400942
2013-01-2993795393293325,700933
2013-01-2894495693793934,300939
2013-01-2593596692693568,600935
2013-01-2492393792393415,300934
2013-01-2394195092393113,400931
2013-01-2295896594195312,100953
2013-01-2195796495596217,700962
2013-01-1895096095095634,200956
2013-01-1794795593595121,700951
2013-01-1695095193494730,300947
2013-01-1594395494395228,700952
2013-01-1194494692393131,800931
2013-01-1094094794094325,700943
2013-01-0990393989893444,900934
2013-01-0891091589890242,800902
2013-01-0793695591792155,800921
2013-01-0492894991393226,600932

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