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
2016-12-302,0382,0382,0022,01219,8002,012
2016-12-292,0502,0502,0112,03823,8002,038
2016-12-282,0382,0502,0292,05013,3002,050
2016-12-272,0332,0502,0162,03815,3002,038
2016-12-262,0092,0302,0092,01927,8002,019
2016-12-222,0212,0232,0012,01922,3002,019
2016-12-212,0202,0291,9922,02126,9002,021
2016-12-202,0192,0221,9792,01037,6002,010
2016-12-192,0582,0582,0002,01932,3002,019
2016-12-162,0192,0771,9822,05738,5002,057
2016-12-152,0192,0422,0072,01924,2002,019
2016-12-142,0272,0332,0032,02420,9002,024
2016-12-132,0142,0291,9952,02913,7002,029
2016-12-122,0262,0261,9632,00726,0002,007
2016-12-091,9952,0401,9682,03948,3002,039
2016-12-081,9642,0371,9581,97356,0001,973
2016-12-071,9261,9501,9231,94129,7001,941
2016-12-061,9471,9471,9211,92633,7001,926
2016-12-051,9301,9331,8911,91022,7001,910
2016-12-021,9081,9581,8941,95237,1001,952
2016-12-011,8991,9441,8621,92448,6001,924
2016-11-301,9001,9001,8361,85754,6001,857
2016-11-291,9311,9391,8921,90319,5001,903
2016-11-281,9291,9471,9041,94722,9001,947
2016-11-251,9011,9591,9011,94837,5001,948
2016-11-241,9011,9201,8901,90119,7001,901
2016-11-221,8691,8941,8561,89425,0001,894
2016-11-211,8701,8831,8491,86422,6001,864
2016-11-181,8451,8721,8371,87026,1001,870
2016-11-171,8291,8491,8151,84537,2001,845
2016-11-161,8251,8281,8011,82529,0001,825
2016-11-151,8561,8561,8011,82335,2001,823
2016-11-141,8381,8751,8381,86025,3001,860
2016-11-111,8241,8461,7991,81052,5001,810
2016-11-101,7851,8161,7721,81154,8001,811
2016-11-091,7801,7871,6691,70570,6001,705
2016-11-081,7691,7851,7631,78039,1001,780
2016-11-071,8241,8241,7381,76959,0001,769
2016-11-041,7611,7681,7091,74443,5001,744
2016-11-021,7761,7961,7681,78746,4001,787
2016-11-011,8051,8051,7801,80331,2001,803
2016-10-311,8211,8241,8011,82247,5001,822
2016-10-281,7651,8191,7651,805126,2001,805
2016-10-271,7731,7781,7581,76732,4001,767
2016-10-261,7421,7861,7411,77835,9001,778
2016-10-251,7271,7471,7271,74244,9001,742
2016-10-241,7101,7311,7101,72921,8001,729
2016-10-211,6831,7251,6831,70749,5001,707
2016-10-201,6321,6771,6321,67740,9001,677
2016-10-191,6181,6341,6061,63234,8001,632
2016-10-171,5911,6001,5831,59924,9001,599
2016-10-131,5791,6041,5791,59546,3001,595
2016-10-121,5681,5701,5521,56739,5001,567
2016-10-111,5961,5971,5761,58337,0001,583
2016-10-071,6171,6281,6031,60824,5001,608
2016-10-061,6281,6281,6061,61326,0001,613
2016-10-051,6011,6211,5981,60841,6001,608
2016-10-041,6171,6171,5981,60439,0001,604
2016-10-031,6361,6361,6021,60620,2001,606
2016-09-301,6371,6371,5961,60530,8001,605
2016-09-291,6251,6781,6221,67244,6001,672
2016-09-281,5901,6351,5901,63438,8001,634
2016-09-271,5651,5961,5311,59657,9001,596
2016-09-261,5631,5751,5411,56660,4001,566
2016-09-231,5721,5721,5441,57035,2001,570
2016-09-211,5491,5771,5261,57238,3001,572
2016-09-201,5501,5811,5501,56323,5001,563
2016-09-161,5401,5801,5361,58036,4001,580
2016-09-151,5391,5471,5161,52143,8001,521
2016-09-141,5601,5821,5431,54737,2001,547
2016-09-131,6101,6201,5661,56842,9001,568
2016-09-121,5971,6111,5861,59921,0001,599
2016-09-091,6241,6241,6041,61021,4001,610
2016-09-081,6191,6321,6181,62217,1001,622
2016-09-071,5951,6201,5841,61761,0001,617
2016-09-061,5811,6121,5751,61040,6001,610
2016-09-051,5961,6081,5831,58321,1001,583
2016-09-021,6021,6041,5811,59211,9001,592
2016-09-011,5921,6131,5861,60226,9001,602
2016-08-311,5701,5951,5631,59547,9001,595
2016-08-301,5631,5691,5501,55719,3001,557
2016-08-291,5481,5701,5471,56923,0001,569
2016-08-261,5671,5671,5231,53338,7001,533
2016-08-251,5661,5871,5651,57640,8001,576
2016-08-241,5241,5681,5241,56588,9001,565
2016-08-231,5581,5741,5211,530330,4001,530
2016-08-221,5901,6091,5701,57279,9001,572
2016-08-191,5621,6151,5621,59876,9001,598
2016-08-181,5651,5871,5491,56043,8001,560
2016-08-171,5891,5991,5571,57952,3001,579
2016-08-161,6401,6621,6101,61263,2001,612
2016-08-151,6511,6601,6191,62879,6001,628
2016-08-121,6701,7041,6701,68775,1001,687
2016-08-101,8401,8401,7971,8078,9001,807
2016-08-091,7951,8541,7951,85210,8001,852
2016-08-081,8131,8361,7881,79839,3001,798
2016-08-051,8001,8081,7841,79618,9001,796
2016-08-041,7831,8231,7671,81723,6001,817
2016-08-031,7551,7881,7361,75826,9001,758
2016-08-021,7981,8331,7581,78364,7001,783
2016-08-011,8131,8311,7661,81215,7001,812
2016-07-291,8401,8461,8001,84014,6001,840
2016-07-281,8361,8511,8191,84026,6001,840
2016-07-271,8301,8661,8151,85435,5001,854
2016-07-261,7981,8371,7951,81148,0001,811
2016-07-251,7351,7941,7281,78838,8001,788
2016-07-221,7271,7271,6871,72613,9001,726
2016-07-211,7191,7371,7151,73312,7001,733
2016-07-201,7001,7001,6771,69710,9001,697
2016-07-191,6881,7051,6841,69719,5001,697
2016-07-151,7091,7131,6801,69922,1001,699
2016-07-141,6981,7021,6801,69335,3001,693
2016-07-131,7231,7231,6681,67725,6001,677
2016-07-121,6191,7031,6191,68342,5001,683
2016-07-111,5241,6101,5241,60527,1001,605
2016-07-081,5501,5501,4941,49432,6001,494
2016-07-071,5081,5431,5051,52742,6001,527
2016-07-061,5131,5451,4941,51322,2001,513
2016-07-051,5461,5691,5301,55110,4001,551
2016-07-041,5451,5541,5301,54622,0001,546
2016-07-011,5301,5721,5091,54646,3001,546
2016-06-301,4881,5471,4621,52055,7001,520
2016-06-291,4591,4701,4361,45551,3001,455
2016-06-281,4691,4941,4321,45154,7001,451
2016-06-271,5021,5171,4871,50718,4001,507
2016-06-241,5801,5901,4571,47836,3001,478
2016-06-231,5571,5831,5411,58312,8001,583
2016-06-221,5861,5861,5461,55613,8001,556
2016-06-211,5651,5881,5631,57910,4001,579
2016-06-201,5471,5871,5471,58212,2001,582
2016-06-171,5161,5501,5161,53418,3001,534
2016-06-161,5501,5631,5141,51430,6001,514
2016-06-151,5371,5691,5121,55033,7001,550
2016-06-141,5981,6031,5461,55623,1001,556
2016-06-131,6421,6501,5991,59926,1001,599
2016-06-101,7001,7001,6611,67439,9001,674
2016-06-091,6401,6721,6401,66929,4001,669
2016-06-081,6361,6561,6191,65426,4001,654
2016-06-071,6401,6461,6271,63621,3001,636
2016-06-061,6351,6461,6151,64238,2001,642
2016-06-031,6691,6701,6511,66624,0001,666
2016-06-021,6801,6931,6331,65539,9001,655
2016-06-011,7251,7291,6891,70435,5001,704
2016-05-311,7471,7471,7171,74423,0001,744
2016-05-301,7541,7571,7181,75716,2001,757
2016-05-271,7131,7601,7091,75428,4001,754
2016-05-261,7171,7211,7011,71331,3001,713
2016-05-251,7331,7331,6901,70346,7001,703
2016-05-241,7201,7201,6931,70732,5001,707
2016-05-231,7061,7271,6821,72341,6001,723
2016-05-201,7121,7391,6951,71754,3001,717
2016-05-191,6791,6881,6581,68438,8001,684
2016-05-181,6401,6541,6221,65134,5001,651
2016-05-171,6351,6461,6161,64633,6001,646
2016-05-161,7051,7491,6121,61568,3001,615
2016-05-131,7611,7921,7061,77642,4001,776
2016-05-121,7251,7631,7101,76140,8001,761
2016-05-111,6991,7631,6831,76357,1001,763
2016-05-101,6351,6991,6351,69925,6001,699
2016-05-091,6641,6641,6221,62324,9001,623
2016-05-061,6501,6501,6141,63233,7001,632
2016-05-021,6351,6471,6101,64739,8001,647
2016-04-281,7321,7571,6371,63847,4001,638
2016-04-271,7451,7451,7001,70823,6001,708
2016-04-261,7741,7741,7311,74123,5001,741
2016-04-251,8051,8051,7711,77821,7001,778
2016-04-221,7881,8081,7641,80536,9001,805
2016-04-211,8001,8081,7681,79037,3001,790
2016-04-201,7971,8101,7691,77527,7001,775
2016-04-191,7761,8201,7761,79724,7001,797
2016-04-181,7531,7901,7001,77626,9001,776
2016-04-151,8061,8061,7681,78015,4001,780
2016-04-141,7841,8071,7701,80726,5001,807
2016-04-131,7201,7601,7161,75619,2001,756
2016-04-121,6751,7201,6751,71031,1001,710
2016-04-111,7201,7201,6531,68240,1001,682
2016-04-081,6701,7441,6391,72050,5001,720
2016-04-071,7131,7151,6771,69133,8001,691
2016-04-061,7661,7841,7061,71142,6001,711
2016-04-051,8051,8251,7621,76535,1001,765
2016-04-041,7801,8431,7571,81733,6001,817
2016-04-011,8571,8571,7701,77239,9001,772
2016-03-311,8721,8851,8431,84337,9001,843
2016-03-301,9011,9111,8631,86819,5001,868
2016-03-291,8651,9021,8551,90226,1001,902
2016-03-281,8551,8961,8551,89579,7001,895
2016-03-251,8841,8881,8391,88243,6001,882
2016-03-241,9001,9001,8631,87427,3001,874
2016-03-231,9661,9661,9031,91122,1001,911
2016-03-221,9711,9761,9261,95749,2001,957
2016-03-181,9551,9751,9221,95331,5001,953
2016-03-171,9131,9941,9071,95532,9001,955
2016-03-161,9161,9551,9001,91130,4001,911
2016-03-151,9301,9571,9151,93531,5001,935
2016-03-141,9201,9591,9151,94224,5001,942
2016-03-111,8591,9041,8471,87548,3001,875
2016-03-101,8491,8701,8491,86615,1001,866
2016-03-091,8261,8461,8171,83917,3001,839
2016-03-081,9131,9131,8351,84954,9001,849
2016-03-071,9591,9651,9071,91320,3001,913
2016-03-041,9351,9611,9011,95827,6001,958
2016-03-031,9271,9411,8981,93816,0001,938
2016-03-021,9331,9531,9251,93021,5001,930
2016-03-011,9091,9141,8571,87330,8001,873
2016-02-291,9011,9331,8921,90649,7001,906
2016-02-261,8621,8921,8481,86131,1001,861
2016-02-251,7721,8471,7721,83227,4001,832
2016-02-241,8001,8411,7721,77441,8001,774
2016-02-231,9091,9091,8001,81941,3001,819
2016-02-221,8201,9101,8201,90741,2001,907
2016-02-191,9341,9441,8211,83646,9001,836
2016-02-181,9361,9961,9001,97437,9001,974
2016-02-171,8851,9241,8591,88523,1001,885
2016-02-161,8731,9551,8661,89735,3001,897
2016-02-151,9271,9851,8831,89541,6001,895
2016-02-122,0682,0861,9021,90252,3001,902
2016-02-102,1962,2282,0612,11838,6002,118
2016-02-092,1592,2222,1512,16128,3002,161
2016-02-082,1742,2792,1742,25927,0002,259
2016-02-052,1962,2352,1502,17325,5002,173
2016-02-042,2812,2812,2002,23728,0002,237
2016-02-032,3322,3402,2422,26935,7002,269
2016-02-022,2622,3412,2532,34037,1002,340
2016-02-012,2292,2962,2262,29328,4002,293
2016-01-292,1422,1992,0912,19926,2002,199
2016-01-282,1222,1272,0832,10810,9002,108
2016-01-272,1042,1382,0902,13318,6002,133
2016-01-262,0942,1002,0502,05421,8002,054
2016-01-252,1422,1662,0742,15512,7002,155
2016-01-222,1092,1432,0512,14119,1002,141
2016-01-212,0972,1702,0122,01220,8002,012
2016-01-202,1632,1822,1302,13528,8002,135
2016-01-192,2002,2092,1602,17325,4002,173
2016-01-182,1392,1892,1392,16826,2002,168
2016-01-152,2512,2832,1752,18944,7002,189
2016-01-142,1682,2492,1682,22962,1002,229
2016-01-132,0652,2632,0652,24377,8002,243
2016-01-122,0902,1002,0432,05541,3002,055
2016-01-082,1372,1622,0932,09838,1002,098
2016-01-072,2352,2352,1432,14347,3002,143
2016-01-062,2752,2832,2382,26026,9002,260
2016-01-052,2752,2922,2602,26220,0002,262
2016-01-042,3222,3662,2672,28731,8002,287

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