7958 天馬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5951,6121,5871,59513,2001,595
2014-12-291,6041,6221,5821,61321,8001,613
2014-12-261,5651,6111,5651,6049,5001,604
2014-12-251,5901,5911,5701,5819,2001,581
2014-12-241,5991,6051,5501,59118,0001,591
2014-12-221,5841,5921,5551,58122,7001,581
2014-12-191,5991,5991,5561,57121,8001,571
2014-12-181,5581,5971,5581,56917,5001,569
2014-12-171,5401,6001,5281,54632,2001,546
2014-12-161,5501,5591,5161,54040,7001,540
2014-12-151,5901,5981,5781,57915,4001,579
2014-12-121,6171,6811,6011,60149,8001,601
2014-12-111,6431,6751,6371,65719,8001,657
2014-12-101,6761,6961,6371,63721,6001,637
2014-12-091,7331,7351,6461,67525,1001,675
2014-12-081,6981,7471,6891,73353,2001,733
2014-12-051,6881,6901,6801,68911,7001,689
2014-12-041,6531,7001,6511,69619,7001,696
2014-12-031,6591,6591,6371,6398,9001,639
2014-12-021,6121,6611,6121,65923,4001,659
2014-12-011,5801,6391,5781,63135,3001,631
2014-11-281,5581,5871,5581,57817,2001,578
2014-11-271,5601,5801,5521,55826,9001,558
2014-11-261,5451,5751,5421,56818,4001,568
2014-11-251,5941,5961,5211,56039,3001,560
2014-11-211,5961,6131,5631,58622,3001,586
2014-11-201,5781,6321,5781,61123,3001,611
2014-11-191,6071,6141,5861,58611,0001,586
2014-11-181,5581,6071,5581,6077,0001,607
2014-11-171,6031,6141,5671,5707,8001,570
2014-11-141,6331,6331,6031,61619,7001,616
2014-11-131,5831,6171,5801,61622,6001,616
2014-11-121,6001,6051,5881,59123,5001,591
2014-11-111,6001,6051,5861,60014,2001,600
2014-11-101,6041,6071,5871,60416,2001,604
2014-11-071,5881,6071,5501,60413,7001,604
2014-11-061,6011,6111,5701,58129,4001,581
2014-11-051,5661,5921,5221,58325,1001,583
2014-11-041,5971,5971,5561,56636,5001,566
2014-10-311,4901,5291,4861,52243,7001,522
2014-10-301,4751,4901,4731,47724,3001,477
2014-10-291,4751,4911,4701,49014,3001,490
2014-10-281,4651,4751,4581,4703,5001,470
2014-10-271,4611,4891,4301,47014,0001,470
2014-10-241,4761,4761,4561,4614,8001,461
2014-10-231,4411,4781,4371,45110,4001,451
2014-10-221,4351,4651,4351,46111,7001,461
2014-10-211,4501,4641,4231,42721,2001,427
2014-10-201,4401,4691,4091,46113,6001,461
2014-10-171,4101,4161,3861,38719,5001,387
2014-10-161,4421,4501,4151,41613,7001,416
2014-10-151,4581,4751,4471,46917,9001,469
2014-10-141,4451,4681,4451,44925,7001,449
2014-10-101,4951,4951,4751,48620,9001,486
2014-10-091,5301,5441,5221,52620,0001,526
2014-10-081,5211,5411,5161,52521,2001,525
2014-10-071,5951,6001,5611,56117,8001,561
2014-10-061,5511,5981,5511,5955,6001,595
2014-10-031,5541,5771,5541,5627,3001,562
2014-10-021,6001,6001,5561,55625,1001,556
2014-10-011,5951,6241,5951,61212,8001,612
2014-09-301,6251,6251,5821,59624,8001,596
2014-09-291,6391,6391,6201,6278,3001,627
2014-09-261,6311,6391,6201,62812,1001,628
2014-09-251,6531,6651,6371,64719,3001,647
2014-09-241,6501,6501,6071,63454,4001,634
2014-09-221,6661,6661,6551,6607,2001,660
2014-09-191,6471,6681,6351,66845,7001,668
2014-09-181,6311,6491,6311,64718,3001,647
2014-09-171,6351,6541,6301,63118,4001,631
2014-09-161,6401,6421,6311,63812,4001,638
2014-09-121,6401,6441,6331,63454,9001,634
2014-09-111,6601,6781,6601,66612,8001,666
2014-09-101,6421,7001,6311,66853,0001,668
2014-09-091,6771,6941,6191,64268,0001,642
2014-09-081,6771,6801,6661,68020,7001,680
2014-09-051,6801,6801,6731,67713,1001,677
2014-09-041,6671,6791,6611,67323,2001,673
2014-09-031,6681,6751,6561,66731,4001,667
2014-09-021,6341,6761,6341,66811,4001,668
2014-09-011,6171,6481,6171,64713,6001,647
2014-08-291,6001,6311,5791,62613,3001,626
2014-08-281,6261,6261,5861,60314,4001,603
2014-08-271,6461,6531,6231,6268,4001,626
2014-08-261,6491,6521,6221,63911,7001,639
2014-08-251,6431,6501,6291,6445,8001,644
2014-08-221,6531,6571,6221,63422,0001,634
2014-08-211,6371,6541,6101,65214,5001,652
2014-08-201,6481,6481,6361,63721,6001,637
2014-08-191,6491,6551,6271,64817,9001,648
2014-08-181,6531,6551,6391,64911,2001,649
2014-08-151,6501,6521,6431,6459,3001,645
2014-08-141,6401,6531,6371,64750,2001,647
2014-08-131,6201,6471,6191,63536,8001,635
2014-08-121,5831,6141,5781,6079,6001,607
2014-08-111,5821,5871,5651,58516,6001,585
2014-08-081,6011,6291,5811,58224,4001,582
2014-08-071,5951,6051,5901,6017,4001,601
2014-08-061,6091,6091,5951,59715,0001,597
2014-08-051,5961,6021,5961,59811,2001,598
2014-08-041,6011,6111,5951,59917,0001,599
2014-08-011,6001,6411,5991,62011,4001,620
2014-07-311,6281,6281,6201,62424,4001,624
2014-07-301,6061,6201,5981,61716,1001,617
2014-07-291,5861,6101,5861,60616,1001,606
2014-07-281,5851,5981,5731,5866,1001,586
2014-07-251,6021,6021,5721,58511,6001,585
2014-07-241,5871,6051,5871,59824,1001,598
2014-07-231,5901,5941,5651,58714,0001,587
2014-07-221,6141,6141,5681,59116,6001,591
2014-07-181,5701,6131,5701,60312,5001,603
2014-07-171,6111,6191,5931,60717,6001,607
2014-07-161,5931,6151,5871,61016,8001,610
2014-07-151,5841,5981,5781,5949,5001,594
2014-07-141,5111,5751,5111,5668,5001,566
2014-07-111,5421,5481,5281,5419,5001,541
2014-07-101,5751,5801,5571,5588,1001,558
2014-07-091,5831,6011,5831,5955,8001,595
2014-07-081,6071,6171,5811,61235,5001,612
2014-07-071,5741,6001,5731,58916,6001,589
2014-07-041,5841,6071,5811,59811,0001,598
2014-07-031,5811,5961,5741,5847,3001,584
2014-07-021,5861,6001,5761,58636,3001,586
2014-07-011,5631,5931,5561,58328,6001,583
2014-06-301,5671,5861,5621,57921,1001,579
2014-06-271,5601,5631,5521,55824,7001,558
2014-06-261,5501,5631,5481,55722,7001,557
2014-06-251,5271,5481,5271,54025,3001,540
2014-06-241,4971,5281,4951,52721,3001,527
2014-06-231,5351,5351,4921,50220,5001,502
2014-06-201,5351,5391,5201,53926,2001,539
2014-06-191,5071,5331,5071,53215,7001,532
2014-06-181,4971,5191,4901,51430,6001,514
2014-06-171,5001,5251,4921,51119,3001,511
2014-06-161,5191,5301,5051,51515,1001,515
2014-06-131,5261,5341,5031,53450,8001,534
2014-06-121,5231,5231,4831,49644,6001,496
2014-06-111,5001,5331,5001,52621,4001,526
2014-06-101,4901,5351,4831,51938,8001,519
2014-06-091,4681,4981,4571,49731,8001,497
2014-06-061,4471,4701,4321,46830,3001,468
2014-06-051,4651,4651,4201,44721,8001,447
2014-06-041,4601,4661,4401,46522,9001,465
2014-06-031,4361,4651,4241,46138,3001,461
2014-06-021,4351,4381,4021,43415,3001,434
2014-05-301,4121,4261,4061,41013,0001,410
2014-05-291,4081,4201,3831,41215,2001,412
2014-05-281,4271,4371,4201,43034,6001,430
2014-05-271,4381,4391,4291,4305,1001,430
2014-05-261,4401,4401,4011,43818,9001,438
2014-05-231,4051,4351,3971,42326,6001,423
2014-05-221,3941,4051,3801,39617,8001,396
2014-05-211,3651,3881,3651,38214,2001,382
2014-05-201,4001,4001,3821,39120,7001,391
2014-05-191,3651,3721,3371,35915,1001,359
2014-05-161,3531,3811,3401,35927,5001,359
2014-05-151,3771,3831,3611,37814,1001,378
2014-05-141,4051,4051,3801,3949,3001,394
2014-05-131,3751,4081,3751,40223,2001,402
2014-05-121,3301,3651,3151,36022,8001,360
2014-05-091,3051,3501,3051,33713,2001,337
2014-05-081,3361,3491,3061,31922,5001,319
2014-05-071,3501,3711,3331,34328,8001,343
2014-05-021,3561,3671,3321,36416,0001,364
2014-05-011,3421,3581,3301,35819,4001,358
2014-04-301,3441,3441,3321,33512,4001,335
2014-04-281,3301,3411,2881,33916,2001,339
2014-04-251,3101,3441,3051,33814,1001,338
2014-04-241,3191,3211,2951,31010,8001,310
2014-04-231,3181,3251,3011,32217,7001,322
2014-04-221,3301,3301,3151,31915,4001,319
2014-04-211,3301,3341,3201,3236,4001,323
2014-04-181,2921,3351,2921,3307,4001,330
2014-04-171,3231,3321,3171,32210,5001,322
2014-04-161,2971,3231,2971,32310,7001,323
2014-04-151,2691,3061,2691,30032,2001,300
2014-04-141,2711,2961,2601,26828,1001,268
2014-04-111,2811,2971,2671,27733,5001,277
2014-04-101,3211,3441,2921,29925,5001,299
2014-04-091,3131,3191,3001,30854,1001,308
2014-04-081,3711,3761,3341,34035,6001,340
2014-04-071,3921,4071,3851,39235,6001,392
2014-04-041,4271,4311,4141,42230,0001,422
2014-04-031,4291,4461,4131,43852,1001,438
2014-04-021,4491,4551,4131,41944,0001,419
2014-04-011,4271,4581,4191,43557,2001,435
2014-03-311,3921,4321,3921,42782,0001,427
2014-03-281,4101,4261,3931,422106,1001,422
2014-03-271,3461,4301,3361,429114,2001,429
2014-03-261,3451,3581,3281,354145,0001,354
2014-03-251,2881,3241,2831,31579,5001,315
2014-03-241,1961,2691,1711,26190,5001,261
2014-03-201,2301,2361,1651,16773,2001,167
2014-03-191,2391,2601,2381,24436,8001,244
2014-03-181,2211,2451,2201,23633,0001,236
2014-03-171,2281,2331,2051,20723,6001,207
2014-03-141,2531,2561,2371,23784,7001,237
2014-03-131,2451,2731,2441,26238,1001,262
2014-03-121,2641,2971,2511,26075,4001,260
2014-03-111,2671,2871,2671,28526,7001,285
2014-03-101,2651,2721,2541,26039,0001,260
2014-03-071,2691,2841,2491,25028,2001,250
2014-03-061,2401,2651,2391,26419,8001,264
2014-03-051,2701,2871,2401,24254,3001,242
2014-03-041,2401,2551,2361,24351,1001,243
2014-03-031,2861,2991,2581,26036,1001,260
2014-02-281,3031,3031,2661,28656,6001,286
2014-02-271,3161,3441,2971,30341,6001,303
2014-02-261,3331,3451,3211,32423,9001,324
2014-02-251,3501,3601,3451,35222,9001,352
2014-02-241,3801,3871,3361,33971,3001,339
2014-02-211,3511,4131,3511,40236,3001,402
2014-02-201,3921,3921,3441,35035,3001,350
2014-02-191,3551,4051,3131,38748,3001,387
2014-02-181,3331,3681,3251,36224,7001,362
2014-02-171,3401,3531,3071,34616,5001,346
2014-02-141,3351,3541,3101,34044,3001,340
2014-02-131,4101,4101,3311,33339,1001,333
2014-02-121,3791,4071,3741,400105,7001,400
2014-02-101,4031,4101,3231,33766,0001,337
2014-02-071,4001,4001,3531,37649,0001,376
2014-02-061,3211,3501,3141,33132,2001,331
2014-02-051,3021,3401,3021,33078,8001,330
2014-02-041,3341,3341,2761,28073,9001,280
2014-02-031,4101,4201,4051,40548,1001,405
2014-01-311,4591,4831,4051,42361,7001,423
2014-01-301,4071,4631,4071,446139,5001,446
2014-01-291,3911,4231,3811,42236,6001,422
2014-01-281,3611,3781,3601,37059,1001,370
2014-01-271,3801,3901,3611,36151,0001,361
2014-01-241,4401,4581,4271,43646,0001,436
2014-01-231,4681,4841,4481,46159,9001,461
2014-01-221,4601,4671,4321,45360,5001,453
2014-01-211,4701,4901,4581,46045,8001,460
2014-01-201,4701,4851,4551,47045,0001,470
2014-01-171,4571,4751,4551,46554,8001,465
2014-01-161,4911,4971,4631,46758,7001,467
2014-01-151,5001,5021,4791,48566,3001,485
2014-01-141,4951,5151,4681,48559,2001,485
2014-01-101,5221,5231,4821,52248,3001,522
2014-01-091,5301,5311,5051,52235,6001,522
2014-01-081,5111,5361,5001,53072,7001,530
2014-01-071,5171,5451,4821,509145,2001,509
2014-01-061,6201,6291,5101,531260,4001,531

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