7958 天馬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,038	2,038	2,002	2,012	19,800	2,012
2016-12-29	2,050	2,050	2,011	2,038	23,800	2,038
2016-12-28	2,038	2,050	2,029	2,050	13,300	2,050
2016-12-27	2,033	2,050	2,016	2,038	15,300	2,038
2016-12-26	2,009	2,030	2,009	2,019	27,800	2,019
2016-12-22	2,021	2,023	2,001	2,019	22,300	2,019
2016-12-21	2,020	2,029	1,992	2,021	26,900	2,021
2016-12-20	2,019	2,022	1,979	2,010	37,600	2,010
2016-12-19	2,058	2,058	2,000	2,019	32,300	2,019
2016-12-16	2,019	2,077	1,982	2,057	38,500	2,057
2016-12-15	2,019	2,042	2,007	2,019	24,200	2,019
2016-12-14	2,027	2,033	2,003	2,024	20,900	2,024
2016-12-13	2,014	2,029	1,995	2,029	13,700	2,029
2016-12-12	2,026	2,026	1,963	2,007	26,000	2,007
2016-12-09	1,995	2,040	1,968	2,039	48,300	2,039
2016-12-08	1,964	2,037	1,958	1,973	56,000	1,973
2016-12-07	1,926	1,950	1,923	1,941	29,700	1,941
2016-12-06	1,947	1,947	1,921	1,926	33,700	1,926
2016-12-05	1,930	1,933	1,891	1,910	22,700	1,910
2016-12-02	1,908	1,958	1,894	1,952	37,100	1,952
2016-12-01	1,899	1,944	1,862	1,924	48,600	1,924
2016-11-30	1,900	1,900	1,836	1,857	54,600	1,857
2016-11-29	1,931	1,939	1,892	1,903	19,500	1,903
2016-11-28	1,929	1,947	1,904	1,947	22,900	1,947
2016-11-25	1,901	1,959	1,901	1,948	37,500	1,948
2016-11-24	1,901	1,920	1,890	1,901	19,700	1,901
2016-11-22	1,869	1,894	1,856	1,894	25,000	1,894
2016-11-21	1,870	1,883	1,849	1,864	22,600	1,864
2016-11-18	1,845	1,872	1,837	1,870	26,100	1,870
2016-11-17	1,829	1,849	1,815	1,845	37,200	1,845
2016-11-16	1,825	1,828	1,801	1,825	29,000	1,825
2016-11-15	1,856	1,856	1,801	1,823	35,200	1,823
2016-11-14	1,838	1,875	1,838	1,860	25,300	1,860
2016-11-11	1,824	1,846	1,799	1,810	52,500	1,810
2016-11-10	1,785	1,816	1,772	1,811	54,800	1,811
2016-11-09	1,780	1,787	1,669	1,705	70,600	1,705
2016-11-08	1,769	1,785	1,763	1,780	39,100	1,780
2016-11-07	1,824	1,824	1,738	1,769	59,000	1,769
2016-11-04	1,761	1,768	1,709	1,744	43,500	1,744
2016-11-02	1,776	1,796	1,768	1,787	46,400	1,787
2016-11-01	1,805	1,805	1,780	1,803	31,200	1,803
2016-10-31	1,821	1,824	1,801	1,822	47,500	1,822
2016-10-28	1,765	1,819	1,765	1,805	126,200	1,805
2016-10-27	1,773	1,778	1,758	1,767	32,400	1,767
2016-10-26	1,742	1,786	1,741	1,778	35,900	1,778
2016-10-25	1,727	1,747	1,727	1,742	44,900	1,742
2016-10-24	1,710	1,731	1,710	1,729	21,800	1,729
2016-10-21	1,683	1,725	1,683	1,707	49,500	1,707
2016-10-20	1,632	1,677	1,632	1,677	40,900	1,677
2016-10-19	1,618	1,634	1,606	1,632	34,800	1,632
2016-10-17	1,591	1,600	1,583	1,599	24,900	1,599
2016-10-13	1,579	1,604	1,579	1,595	46,300	1,595
2016-10-12	1,568	1,570	1,552	1,567	39,500	1,567
2016-10-11	1,596	1,597	1,576	1,583	37,000	1,583
2016-10-07	1,617	1,628	1,603	1,608	24,500	1,608
2016-10-06	1,628	1,628	1,606	1,613	26,000	1,613
2016-10-05	1,601	1,621	1,598	1,608	41,600	1,608
2016-10-04	1,617	1,617	1,598	1,604	39,000	1,604
2016-10-03	1,636	1,636	1,602	1,606	20,200	1,606
2016-09-30	1,637	1,637	1,596	1,605	30,800	1,605
2016-09-29	1,625	1,678	1,622	1,672	44,600	1,672
2016-09-28	1,590	1,635	1,590	1,634	38,800	1,634
2016-09-27	1,565	1,596	1,531	1,596	57,900	1,596
2016-09-26	1,563	1,575	1,541	1,566	60,400	1,566
2016-09-23	1,572	1,572	1,544	1,570	35,200	1,570
2016-09-21	1,549	1,577	1,526	1,572	38,300	1,572
2016-09-20	1,550	1,581	1,550	1,563	23,500	1,563
2016-09-16	1,540	1,580	1,536	1,580	36,400	1,580
2016-09-15	1,539	1,547	1,516	1,521	43,800	1,521
2016-09-14	1,560	1,582	1,543	1,547	37,200	1,547
2016-09-13	1,610	1,620	1,566	1,568	42,900	1,568
2016-09-12	1,597	1,611	1,586	1,599	21,000	1,599
2016-09-09	1,624	1,624	1,604	1,610	21,400	1,610
2016-09-08	1,619	1,632	1,618	1,622	17,100	1,622
2016-09-07	1,595	1,620	1,584	1,617	61,000	1,617
2016-09-06	1,581	1,612	1,575	1,610	40,600	1,610
2016-09-05	1,596	1,608	1,583	1,583	21,100	1,583
2016-09-02	1,602	1,604	1,581	1,592	11,900	1,592
2016-09-01	1,592	1,613	1,586	1,602	26,900	1,602
2016-08-31	1,570	1,595	1,563	1,595	47,900	1,595
2016-08-30	1,563	1,569	1,550	1,557	19,300	1,557
2016-08-29	1,548	1,570	1,547	1,569	23,000	1,569
2016-08-26	1,567	1,567	1,523	1,533	38,700	1,533
2016-08-25	1,566	1,587	1,565	1,576	40,800	1,576
2016-08-24	1,524	1,568	1,524	1,565	88,900	1,565
2016-08-23	1,558	1,574	1,521	1,530	330,400	1,530
2016-08-22	1,590	1,609	1,570	1,572	79,900	1,572
2016-08-19	1,562	1,615	1,562	1,598	76,900	1,598
2016-08-18	1,565	1,587	1,549	1,560	43,800	1,560
2016-08-17	1,589	1,599	1,557	1,579	52,300	1,579
2016-08-16	1,640	1,662	1,610	1,612	63,200	1,612
2016-08-15	1,651	1,660	1,619	1,628	79,600	1,628
2016-08-12	1,670	1,704	1,670	1,687	75,100	1,687
2016-08-10	1,840	1,840	1,797	1,807	8,900	1,807
2016-08-09	1,795	1,854	1,795	1,852	10,800	1,852
2016-08-08	1,813	1,836	1,788	1,798	39,300	1,798
2016-08-05	1,800	1,808	1,784	1,796	18,900	1,796
2016-08-04	1,783	1,823	1,767	1,817	23,600	1,817
2016-08-03	1,755	1,788	1,736	1,758	26,900	1,758
2016-08-02	1,798	1,833	1,758	1,783	64,700	1,783
2016-08-01	1,813	1,831	1,766	1,812	15,700	1,812
2016-07-29	1,840	1,846	1,800	1,840	14,600	1,840
2016-07-28	1,836	1,851	1,819	1,840	26,600	1,840
2016-07-27	1,830	1,866	1,815	1,854	35,500	1,854
2016-07-26	1,798	1,837	1,795	1,811	48,000	1,811
2016-07-25	1,735	1,794	1,728	1,788	38,800	1,788
2016-07-22	1,727	1,727	1,687	1,726	13,900	1,726
2016-07-21	1,719	1,737	1,715	1,733	12,700	1,733
2016-07-20	1,700	1,700	1,677	1,697	10,900	1,697
2016-07-19	1,688	1,705	1,684	1,697	19,500	1,697
2016-07-15	1,709	1,713	1,680	1,699	22,100	1,699
2016-07-14	1,698	1,702	1,680	1,693	35,300	1,693
2016-07-13	1,723	1,723	1,668	1,677	25,600	1,677
2016-07-12	1,619	1,703	1,619	1,683	42,500	1,683
2016-07-11	1,524	1,610	1,524	1,605	27,100	1,605
2016-07-08	1,550	1,550	1,494	1,494	32,600	1,494
2016-07-07	1,508	1,543	1,505	1,527	42,600	1,527
2016-07-06	1,513	1,545	1,494	1,513	22,200	1,513
2016-07-05	1,546	1,569	1,530	1,551	10,400	1,551
2016-07-04	1,545	1,554	1,530	1,546	22,000	1,546
2016-07-01	1,530	1,572	1,509	1,546	46,300	1,546
2016-06-30	1,488	1,547	1,462	1,520	55,700	1,520
2016-06-29	1,459	1,470	1,436	1,455	51,300	1,455
2016-06-28	1,469	1,494	1,432	1,451	54,700	1,451
2016-06-27	1,502	1,517	1,487	1,507	18,400	1,507
2016-06-24	1,580	1,590	1,457	1,478	36,300	1,478
2016-06-23	1,557	1,583	1,541	1,583	12,800	1,583
2016-06-22	1,586	1,586	1,546	1,556	13,800	1,556
2016-06-21	1,565	1,588	1,563	1,579	10,400	1,579
2016-06-20	1,547	1,587	1,547	1,582	12,200	1,582
2016-06-17	1,516	1,550	1,516	1,534	18,300	1,534
2016-06-16	1,550	1,563	1,514	1,514	30,600	1,514
2016-06-15	1,537	1,569	1,512	1,550	33,700	1,550
2016-06-14	1,598	1,603	1,546	1,556	23,100	1,556
2016-06-13	1,642	1,650	1,599	1,599	26,100	1,599
2016-06-10	1,700	1,700	1,661	1,674	39,900	1,674
2016-06-09	1,640	1,672	1,640	1,669	29,400	1,669
2016-06-08	1,636	1,656	1,619	1,654	26,400	1,654
2016-06-07	1,640	1,646	1,627	1,636	21,300	1,636
2016-06-06	1,635	1,646	1,615	1,642	38,200	1,642
2016-06-03	1,669	1,670	1,651	1,666	24,000	1,666
2016-06-02	1,680	1,693	1,633	1,655	39,900	1,655
2016-06-01	1,725	1,729	1,689	1,704	35,500	1,704
2016-05-31	1,747	1,747	1,717	1,744	23,000	1,744
2016-05-30	1,754	1,757	1,718	1,757	16,200	1,757
2016-05-27	1,713	1,760	1,709	1,754	28,400	1,754
2016-05-26	1,717	1,721	1,701	1,713	31,300	1,713
2016-05-25	1,733	1,733	1,690	1,703	46,700	1,703
2016-05-24	1,720	1,720	1,693	1,707	32,500	1,707
2016-05-23	1,706	1,727	1,682	1,723	41,600	1,723
2016-05-20	1,712	1,739	1,695	1,717	54,300	1,717
2016-05-19	1,679	1,688	1,658	1,684	38,800	1,684
2016-05-18	1,640	1,654	1,622	1,651	34,500	1,651
2016-05-17	1,635	1,646	1,616	1,646	33,600	1,646
2016-05-16	1,705	1,749	1,612	1,615	68,300	1,615
2016-05-13	1,761	1,792	1,706	1,776	42,400	1,776
2016-05-12	1,725	1,763	1,710	1,761	40,800	1,761
2016-05-11	1,699	1,763	1,683	1,763	57,100	1,763
2016-05-10	1,635	1,699	1,635	1,699	25,600	1,699
2016-05-09	1,664	1,664	1,622	1,623	24,900	1,623
2016-05-06	1,650	1,650	1,614	1,632	33,700	1,632
2016-05-02	1,635	1,647	1,610	1,647	39,800	1,647
2016-04-28	1,732	1,757	1,637	1,638	47,400	1,638
2016-04-27	1,745	1,745	1,700	1,708	23,600	1,708
2016-04-26	1,774	1,774	1,731	1,741	23,500	1,741
2016-04-25	1,805	1,805	1,771	1,778	21,700	1,778
2016-04-22	1,788	1,808	1,764	1,805	36,900	1,805
2016-04-21	1,800	1,808	1,768	1,790	37,300	1,790
2016-04-20	1,797	1,810	1,769	1,775	27,700	1,775
2016-04-19	1,776	1,820	1,776	1,797	24,700	1,797
2016-04-18	1,753	1,790	1,700	1,776	26,900	1,776
2016-04-15	1,806	1,806	1,768	1,780	15,400	1,780
2016-04-14	1,784	1,807	1,770	1,807	26,500	1,807
2016-04-13	1,720	1,760	1,716	1,756	19,200	1,756
2016-04-12	1,675	1,720	1,675	1,710	31,100	1,710
2016-04-11	1,720	1,720	1,653	1,682	40,100	1,682
2016-04-08	1,670	1,744	1,639	1,720	50,500	1,720
2016-04-07	1,713	1,715	1,677	1,691	33,800	1,691
2016-04-06	1,766	1,784	1,706	1,711	42,600	1,711
2016-04-05	1,805	1,825	1,762	1,765	35,100	1,765
2016-04-04	1,780	1,843	1,757	1,817	33,600	1,817
2016-04-01	1,857	1,857	1,770	1,772	39,900	1,772
2016-03-31	1,872	1,885	1,843	1,843	37,900	1,843
2016-03-30	1,901	1,911	1,863	1,868	19,500	1,868
2016-03-29	1,865	1,902	1,855	1,902	26,100	1,902
2016-03-28	1,855	1,896	1,855	1,895	79,700	1,895
2016-03-25	1,884	1,888	1,839	1,882	43,600	1,882
2016-03-24	1,900	1,900	1,863	1,874	27,300	1,874
2016-03-23	1,966	1,966	1,903	1,911	22,100	1,911
2016-03-22	1,971	1,976	1,926	1,957	49,200	1,957
2016-03-18	1,955	1,975	1,922	1,953	31,500	1,953
2016-03-17	1,913	1,994	1,907	1,955	32,900	1,955
2016-03-16	1,916	1,955	1,900	1,911	30,400	1,911
2016-03-15	1,930	1,957	1,915	1,935	31,500	1,935
2016-03-14	1,920	1,959	1,915	1,942	24,500	1,942
2016-03-11	1,859	1,904	1,847	1,875	48,300	1,875
2016-03-10	1,849	1,870	1,849	1,866	15,100	1,866
2016-03-09	1,826	1,846	1,817	1,839	17,300	1,839
2016-03-08	1,913	1,913	1,835	1,849	54,900	1,849
2016-03-07	1,959	1,965	1,907	1,913	20,300	1,913
2016-03-04	1,935	1,961	1,901	1,958	27,600	1,958
2016-03-03	1,927	1,941	1,898	1,938	16,000	1,938
2016-03-02	1,933	1,953	1,925	1,930	21,500	1,930
2016-03-01	1,909	1,914	1,857	1,873	30,800	1,873
2016-02-29	1,901	1,933	1,892	1,906	49,700	1,906
2016-02-26	1,862	1,892	1,848	1,861	31,100	1,861
2016-02-25	1,772	1,847	1,772	1,832	27,400	1,832
2016-02-24	1,800	1,841	1,772	1,774	41,800	1,774
2016-02-23	1,909	1,909	1,800	1,819	41,300	1,819
2016-02-22	1,820	1,910	1,820	1,907	41,200	1,907
2016-02-19	1,934	1,944	1,821	1,836	46,900	1,836
2016-02-18	1,936	1,996	1,900	1,974	37,900	1,974
2016-02-17	1,885	1,924	1,859	1,885	23,100	1,885
2016-02-16	1,873	1,955	1,866	1,897	35,300	1,897
2016-02-15	1,927	1,985	1,883	1,895	41,600	1,895
2016-02-12	2,068	2,086	1,902	1,902	52,300	1,902
2016-02-10	2,196	2,228	2,061	2,118	38,600	2,118
2016-02-09	2,159	2,222	2,151	2,161	28,300	2,161
2016-02-08	2,174	2,279	2,174	2,259	27,000	2,259
2016-02-05	2,196	2,235	2,150	2,173	25,500	2,173
2016-02-04	2,281	2,281	2,200	2,237	28,000	2,237
2016-02-03	2,332	2,340	2,242	2,269	35,700	2,269
2016-02-02	2,262	2,341	2,253	2,340	37,100	2,340
2016-02-01	2,229	2,296	2,226	2,293	28,400	2,293
2016-01-29	2,142	2,199	2,091	2,199	26,200	2,199
2016-01-28	2,122	2,127	2,083	2,108	10,900	2,108
2016-01-27	2,104	2,138	2,090	2,133	18,600	2,133
2016-01-26	2,094	2,100	2,050	2,054	21,800	2,054
2016-01-25	2,142	2,166	2,074	2,155	12,700	2,155
2016-01-22	2,109	2,143	2,051	2,141	19,100	2,141
2016-01-21	2,097	2,170	2,012	2,012	20,800	2,012
2016-01-20	2,163	2,182	2,130	2,135	28,800	2,135
2016-01-19	2,200	2,209	2,160	2,173	25,400	2,173
2016-01-18	2,139	2,189	2,139	2,168	26,200	2,168
2016-01-15	2,251	2,283	2,175	2,189	44,700	2,189
2016-01-14	2,168	2,249	2,168	2,229	62,100	2,229
2016-01-13	2,065	2,263	2,065	2,243	77,800	2,243
2016-01-12	2,090	2,100	2,043	2,055	41,300	2,055
2016-01-08	2,137	2,162	2,093	2,098	38,100	2,098
2016-01-07	2,235	2,235	2,143	2,143	47,300	2,143
2016-01-06	2,275	2,283	2,238	2,260	26,900	2,260
2016-01-05	2,275	2,292	2,260	2,262	20,000	2,262
2016-01-04	2,322	2,366	2,267	2,287	31,800	2,287

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