7958 天馬(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,377	2,383	2,346	2,368	12,700	2,368
2015-12-29	2,332	2,384	2,325	2,371	25,400	2,371
2015-12-28	2,305	2,365	2,305	2,332	12,200	2,332
2015-12-25	2,316	2,362	2,168	2,334	16,900	2,334
2015-12-24	2,360	2,380	2,332	2,335	20,900	2,335
2015-12-22	2,366	2,366	2,330	2,360	11,600	2,360
2015-12-21	2,377	2,385	2,318	2,366	38,400	2,366
2015-12-18	2,400	2,435	2,361	2,400	74,400	2,400
2015-12-17	2,300	2,417	2,300	2,398	114,900	2,398
2015-12-16	2,192	2,267	2,174	2,263	58,200	2,263
2015-12-15	2,210	2,216	2,170	2,170	26,400	2,170
2015-12-14	2,148	2,209	2,141	2,205	34,800	2,205
2015-12-11	2,200	2,248	2,200	2,248	45,600	2,248
2015-12-10	2,259	2,279	2,214	2,217	42,700	2,217
2015-12-09	2,279	2,304	2,271	2,276	74,100	2,276
2015-12-08	2,300	2,312	2,270	2,306	37,300	2,306
2015-12-07	2,324	2,343	2,307	2,321	15,000	2,321
2015-12-04	2,278	2,334	2,278	2,324	31,300	2,324
2015-12-03	2,302	2,345	2,286	2,325	26,500	2,325
2015-12-02	2,342	2,345	2,305	2,314	20,000	2,314
2015-12-01	2,348	2,350	2,300	2,347	27,700	2,347
2015-11-30	2,265	2,329	2,238	2,329	59,500	2,329
2015-11-27	2,271	2,271	2,229	2,245	24,700	2,245
2015-11-26	2,250	2,285	2,238	2,258	62,500	2,258
2015-11-25	2,245	2,251	2,186	2,229	72,000	2,229
2015-11-24	2,234	2,271	2,211	2,250	36,900	2,250
2015-11-20	2,150	2,234	2,150	2,234	43,700	2,234
2015-11-19	2,157	2,177	2,140	2,150	13,900	2,150
2015-11-18	2,173	2,190	2,130	2,137	17,600	2,137
2015-11-17	2,155	2,176	2,145	2,150	33,700	2,150
2015-11-16	2,133	2,175	2,131	2,151	34,000	2,151
2015-11-13	2,112	2,159	2,112	2,142	13,300	2,142
2015-11-12	2,150	2,157	2,129	2,144	20,300	2,144
2015-11-11	2,184	2,204	2,149	2,164	31,000	2,164
2015-11-10	2,134	2,210	2,134	2,187	36,600	2,187
2015-11-09	2,148	2,218	2,103	2,184	69,000	2,184
2015-11-06	2,041	2,064	2,011	2,034	29,600	2,034
2015-11-05	2,034	2,068	2,016	2,062	26,200	2,062
2015-11-04	2,036	2,045	2,018	2,020	11,200	2,020
2015-11-02	2,021	2,025	2,001	2,003	9,100	2,003
2015-10-30	2,035	2,071	1,950	2,056	48,600	2,056
2015-10-29	2,057	2,097	2,028	2,028	29,200	2,028
2015-10-28	2,035	2,081	2,022	2,057	17,300	2,057
2015-10-27	2,090	2,090	2,039	2,043	11,400	2,043
2015-10-26	2,108	2,119	2,074	2,082	11,600	2,082
2015-10-23	2,038	2,072	1,986	2,068	26,700	2,068
2015-10-22	2,025	2,025	1,986	1,991	7,900	1,991
2015-10-21	1,968	2,026	1,958	2,026	38,900	2,026
2015-10-20	1,949	1,980	1,943	1,970	14,800	1,970
2015-10-19	1,929	1,953	1,882	1,921	47,200	1,921
2015-10-16	2,019	2,019	1,960	1,969	18,500	1,969
2015-10-15	1,994	2,039	1,972	1,997	35,900	1,997
2015-10-14	2,005	2,019	1,974	1,988	18,600	1,988
2015-10-13	2,015	2,029	1,994	2,028	17,300	2,028
2015-10-09	2,024	2,039	2,014	2,021	20,400	2,021
2015-10-08	2,055	2,055	2,012	2,024	17,800	2,024
2015-10-07	2,042	2,065	2,030	2,065	19,200	2,065
2015-10-06	2,038	2,049	2,020	2,030	18,500	2,030
2015-10-05	2,001	2,025	2,001	2,011	29,600	2,011
2015-10-02	1,971	1,985	1,955	1,972	50,800	1,972
2015-10-01	1,986	1,998	1,944	1,980	51,700	1,980
2015-09-30	1,965	1,996	1,950	1,959	50,900	1,959
2015-09-29	1,937	1,951	1,913	1,940	36,500	1,940
2015-09-28	1,949	1,955	1,910	1,952	47,800	1,952
2015-09-25	1,905	1,940	1,898	1,939	48,700	1,939
2015-09-24	1,880	1,935	1,880	1,896	57,600	1,896
2015-09-18	1,941	1,946	1,899	1,916	47,100	1,916
2015-09-17	1,920	1,933	1,896	1,918	53,500	1,918
2015-09-16	1,950	1,965	1,898	1,915	13,800	1,915
2015-09-15	1,928	1,973	1,926	1,938	38,500	1,938
2015-09-14	1,923	1,927	1,887	1,888	46,500	1,888
2015-09-11	1,917	1,917	1,871	1,895	67,000	1,895
2015-09-10	1,858	1,901	1,840	1,877	29,100	1,877
2015-09-09	1,869	1,919	1,846	1,919	51,600	1,919
2015-09-08	1,820	1,851	1,778	1,780	29,800	1,780
2015-09-07	1,848	1,850	1,800	1,820	34,000	1,820
2015-09-04	1,940	1,944	1,858	1,866	28,800	1,866
2015-09-03	2,006	2,023	1,909	1,914	39,000	1,914
2015-09-02	1,940	2,013	1,939	1,978	55,800	1,978
2015-09-01	1,996	1,999	1,939	1,958	47,100	1,958
2015-08-31	2,023	2,027	1,974	2,021	35,100	2,021
2015-08-28	2,001	2,030	1,951	2,023	37,200	2,023
2015-08-27	2,002	2,002	1,933	1,938	53,600	1,938
2015-08-26	1,941	1,996	1,906	1,967	54,400	1,967
2015-08-25	1,963	2,069	1,942	1,942	61,300	1,942
2015-08-24	2,084	2,122	2,010	2,033	53,800	2,033
2015-08-21	2,137	2,182	2,112	2,129	108,300	2,129
2015-08-20	2,140	2,185	2,140	2,153	51,500	2,153
2015-08-19	2,150	2,162	2,139	2,140	37,100	2,140
2015-08-18	2,175	2,175	2,149	2,157	27,100	2,157
2015-08-17	2,166	2,176	2,148	2,168	28,100	2,168
2015-08-14	2,128	2,158	2,128	2,150	37,400	2,150
2015-08-13	2,132	2,146	2,034	2,117	36,000	2,117
2015-08-12	2,206	2,209	2,136	2,136	29,600	2,136
2015-08-11	2,281	2,317	2,219	2,222	46,300	2,222
2015-08-10	2,149	2,258	2,136	2,248	68,500	2,248
2015-08-07	2,097	2,109	2,064	2,099	27,200	2,099
2015-08-06	2,050	2,085	2,049	2,066	41,400	2,066
2015-08-05	2,049	2,051	2,029	2,045	34,300	2,045
2015-08-04	2,017	2,036	2,015	2,025	19,900	2,025
2015-08-03	2,020	2,029	1,987	2,010	30,200	2,010
2015-07-31	2,006	2,022	2,005	2,020	49,400	2,020
2015-07-30	1,970	2,008	1,952	1,966	27,400	1,966
2015-07-29	1,993	1,993	1,935	1,951	25,700	1,951
2015-07-28	1,977	1,993	1,945	1,980	31,700	1,980
2015-07-27	2,012	2,014	1,989	1,989	24,000	1,989
2015-07-24	2,010	2,017	2,000	2,008	21,600	2,008
2015-07-23	1,993	2,020	1,993	2,006	27,300	2,006
2015-07-22	2,055	2,055	2,010	2,021	31,600	2,021
2015-07-21	2,078	2,078	2,050	2,064	31,500	2,064
2015-07-17	2,071	2,071	2,042	2,053	22,800	2,053
2015-07-16	2,040	2,060	2,020	2,056	27,200	2,056
2015-07-15	2,023	2,033	2,006	2,031	50,600	2,031
2015-07-14	2,022	2,036	1,993	2,002	28,500	2,002
2015-07-13	1,970	1,994	1,962	1,982	30,200	1,982
2015-07-10	1,928	1,959	1,904	1,934	54,100	1,934
2015-07-09	1,894	1,913	1,837	1,897	66,100	1,897
2015-07-08	2,023	2,030	1,932	1,932	57,000	1,932
2015-07-07	2,054	2,066	2,033	2,037	25,100	2,037
2015-07-06	2,080	2,080	2,035	2,042	48,500	2,042
2015-07-03	2,126	2,139	2,095	2,102	37,700	2,102
2015-07-02	2,130	2,135	2,117	2,119	27,100	2,119
2015-07-01	2,120	2,128	2,108	2,116	52,400	2,116
2015-06-30	2,120	2,128	2,100	2,108	105,800	2,108
2015-06-29	2,051	2,106	2,051	2,065	63,600	2,065
2015-06-26	2,100	2,107	2,077	2,096	43,600	2,096
2015-06-25	2,101	2,123	2,080	2,088	60,800	2,088
2015-06-24	2,103	2,121	2,085	2,101	104,500	2,101
2015-06-23	2,084	2,088	2,064	2,078	52,500	2,078
2015-06-22	2,054	2,070	2,047	2,058	56,300	2,058
2015-06-19	2,081	2,081	2,053	2,060	52,000	2,060
2015-06-18	2,103	2,107	2,073	2,076	40,700	2,076
2015-06-17	2,120	2,136	2,105	2,115	39,700	2,115
2015-06-16	2,135	2,148	2,117	2,139	34,000	2,139
2015-06-15	2,136	2,140	2,109	2,135	21,700	2,135
2015-06-12	2,150	2,174	2,119	2,136	67,900	2,136
2015-06-11	2,100	2,129	2,099	2,113	19,500	2,113
2015-06-10	2,083	2,125	2,083	2,089	62,900	2,089
2015-06-09	2,109	2,109	2,053	2,083	41,500	2,083
2015-06-08	2,096	2,130	2,096	2,109	40,700	2,109
2015-06-05	2,107	2,107	2,086	2,090	74,500	2,090
2015-06-04	2,095	2,108	2,087	2,094	55,000	2,094
2015-06-03	2,125	2,125	2,080	2,086	38,000	2,086
2015-06-02	2,113	2,129	2,092	2,092	25,600	2,092
2015-06-01	2,098	2,125	2,087	2,113	14,700	2,113
2015-05-29	2,128	2,130	2,087	2,107	43,900	2,107
2015-05-28	2,135	2,143	2,107	2,108	20,200	2,108
2015-05-27	2,135	2,151	2,120	2,135	31,000	2,135
2015-05-26	2,133	2,142	2,122	2,123	22,600	2,123
2015-05-25	2,140	2,164	2,102	2,132	57,800	2,132
2015-05-22	2,133	2,143	2,080	2,094	35,500	2,094
2015-05-21	2,129	2,155	2,124	2,132	29,500	2,132
2015-05-20	2,147	2,147	2,085	2,129	52,700	2,129
2015-05-19	2,114	2,162	2,110	2,147	40,500	2,147
2015-05-18	2,077	2,129	2,076	2,096	22,000	2,096
2015-05-15	2,078	2,098	2,054	2,086	30,800	2,086
2015-05-14	2,020	2,077	2,010	2,059	60,500	2,059
2015-05-13	1,985	2,120	1,985	2,070	133,700	2,070
2015-05-12	1,957	1,999	1,953	1,985	25,400	1,985
2015-05-11	1,979	1,989	1,947	1,957	61,600	1,957
2015-05-08	1,967	1,967	1,919	1,940	31,900	1,940
2015-05-07	1,979	2,010	1,957	1,967	67,600	1,967
2015-05-01	1,950	1,980	1,910	1,953	27,700	1,953
2015-04-30	1,951	1,964	1,930	1,950	42,800	1,950
2015-04-28	1,979	1,988	1,955	1,986	48,400	1,986
2015-04-27	1,952	1,975	1,942	1,974	24,800	1,974
2015-04-24	1,955	1,955	1,916	1,931	24,900	1,931
2015-04-23	1,942	1,960	1,932	1,955	26,100	1,955
2015-04-22	1,932	1,940	1,923	1,938	47,300	1,938
2015-04-21	1,900	1,930	1,875	1,915	53,600	1,915
2015-04-20	1,910	1,934	1,900	1,922	25,000	1,922
2015-04-17	1,927	1,945	1,917	1,926	23,000	1,926
2015-04-16	1,940	1,965	1,912	1,949	29,600	1,949
2015-04-15	1,954	1,959	1,943	1,947	14,300	1,947
2015-04-14	1,938	1,962	1,938	1,955	14,300	1,955
2015-04-13	1,964	1,974	1,943	1,952	15,400	1,952
2015-04-10	1,976	1,981	1,930	1,964	61,000	1,964
2015-04-09	1,980	1,980	1,968	1,975	13,200	1,975
2015-04-08	1,965	1,978	1,965	1,971	20,600	1,971
2015-04-07	1,950	1,981	1,950	1,963	35,100	1,963
2015-04-06	1,932	1,953	1,932	1,943	18,000	1,943
2015-04-03	1,960	1,962	1,935	1,953	16,800	1,953
2015-04-02	1,925	1,955	1,890	1,938	40,700	1,938
2015-04-01	1,927	1,935	1,879	1,912	41,700	1,912
2015-03-31	1,920	1,930	1,882	1,913	44,900	1,913
2015-03-30	1,849	1,896	1,844	1,880	30,600	1,880
2015-03-27	1,891	1,930	1,845	1,853	56,600	1,853
2015-03-26	1,941	1,950	1,910	1,930	66,600	1,930
2015-03-25	1,933	1,960	1,925	1,943	31,500	1,943
2015-03-24	1,923	1,937	1,921	1,925	25,200	1,925
2015-03-23	1,979	1,980	1,928	1,944	27,400	1,944
2015-03-20	1,937	1,961	1,920	1,940	36,000	1,940
2015-03-19	1,923	1,945	1,905	1,941	18,700	1,941
2015-03-18	1,966	1,966	1,921	1,946	22,500	1,946
2015-03-17	1,975	1,980	1,950	1,963	16,900	1,963
2015-03-16	1,902	1,962	1,902	1,931	35,400	1,931
2015-03-13	1,990	1,990	1,919	1,942	62,000	1,942
2015-03-12	1,815	1,890	1,815	1,888	62,400	1,888
2015-03-11	1,800	1,811	1,790	1,807	38,500	1,807
2015-03-10	1,794	1,802	1,780	1,792	41,900	1,792
2015-03-09	1,781	1,797	1,761	1,788	31,800	1,788
2015-03-06	1,780	1,785	1,771	1,781	33,300	1,781
2015-03-05	1,762	1,780	1,762	1,769	21,600	1,769
2015-03-04	1,804	1,804	1,773	1,778	32,400	1,778
2015-03-03	1,812	1,822	1,801	1,813	24,400	1,813
2015-03-02	1,800	1,829	1,792	1,814	13,500	1,814
2015-02-27	1,824	1,827	1,801	1,808	26,200	1,808
2015-02-26	1,800	1,828	1,799	1,824	44,300	1,824
2015-02-25	1,790	1,800	1,785	1,797	27,000	1,797
2015-02-24	1,785	1,795	1,781	1,790	27,700	1,790
2015-02-23	1,780	1,800	1,775	1,786	49,400	1,786
2015-02-20	1,761	1,780	1,749	1,768	21,300	1,768
2015-02-19	1,733	1,780	1,733	1,761	65,600	1,761
2015-02-18	1,720	1,724	1,708	1,716	30,800	1,716
2015-02-17	1,684	1,720	1,684	1,703	20,600	1,703
2015-02-16	1,722	1,722	1,690	1,706	28,100	1,706
2015-02-13	1,706	1,720	1,705	1,708	22,100	1,708
2015-02-12	1,671	1,724	1,657	1,705	50,800	1,705
2015-02-10	1,660	1,686	1,634	1,640	63,500	1,640
2015-02-09	1,619	1,724	1,614	1,669	94,500	1,669
2015-02-06	1,525	1,550	1,525	1,539	14,200	1,539
2015-02-05	1,561	1,561	1,534	1,545	12,300	1,545
2015-02-04	1,535	1,579	1,522	1,574	21,100	1,574
2015-02-03	1,550	1,550	1,506	1,508	18,900	1,508
2015-02-02	1,550	1,554	1,534	1,536	10,100	1,536
2015-01-30	1,566	1,580	1,550	1,567	11,800	1,567
2015-01-29	1,588	1,588	1,549	1,551	15,000	1,551
2015-01-28	1,570	1,598	1,565	1,589	14,600	1,589
2015-01-27	1,549	1,572	1,541	1,570	12,000	1,570
2015-01-26	1,524	1,545	1,506	1,531	15,300	1,531
2015-01-23	1,524	1,551	1,524	1,549	14,600	1,549
2015-01-22	1,538	1,544	1,506	1,524	14,000	1,524
2015-01-21	1,557	1,562	1,530	1,543	14,100	1,543
2015-01-20	1,525	1,562	1,507	1,556	12,100	1,556
2015-01-19	1,513	1,541	1,505	1,525	13,200	1,525
2015-01-16	1,517	1,535	1,502	1,513	27,500	1,513
2015-01-15	1,525	1,536	1,520	1,536	17,700	1,536
2015-01-14	1,520	1,528	1,510	1,512	24,800	1,512
2015-01-13	1,529	1,532	1,508	1,528	21,400	1,528
2015-01-09	1,545	1,574	1,532	1,542	20,500	1,542
2015-01-08	1,543	1,543	1,523	1,539	18,900	1,539
2015-01-07	1,516	1,543	1,516	1,529	17,700	1,529
2015-01-06	1,580	1,580	1,529	1,529	29,200	1,529
2015-01-05	1,581	1,593	1,566	1,580	8,400	1,580

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