7958 天馬(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2172,2422,2022,21413,9002,214
2017-12-282,2412,2422,2062,21623,7002,216
2017-12-272,2442,2532,2362,24110,1002,241
2017-12-262,2442,2702,2392,24424,7002,244
2017-12-252,2182,2432,2182,2438,0002,243
2017-12-222,2012,2322,2012,21516,2002,215
2017-12-212,2002,2092,1932,20114,5002,201
2017-12-202,1912,2182,1882,20020,6002,200
2017-12-192,2002,2102,1472,19133,7002,191
2017-12-182,1502,2092,1502,19233,4002,192
2017-12-152,1142,1422,1092,13828,7002,138
2017-12-142,1082,1302,1072,11822,7002,118
2017-12-132,1162,1482,0962,10738,2002,107
2017-12-122,1052,1182,0992,11618,6002,116
2017-12-112,1302,1302,0802,10318,9002,103
2017-12-082,0812,1672,0812,12543,0002,125
2017-12-072,1032,1032,0902,09620,8002,096
2017-12-062,1242,1252,0822,08327,0002,083
2017-12-052,0832,1962,0832,13758,0002,137
2017-12-042,1002,1142,0812,08339,8002,083
2017-12-012,1102,1272,0872,10031,4002,100
2017-11-302,0922,1312,0922,10562,4002,105
2017-11-292,0642,1092,0622,09241,3002,092
2017-11-282,0742,0812,0652,07211,7002,072
2017-11-272,0802,0852,0712,07817,1002,078
2017-11-242,0782,0882,0632,08010,0002,080
2017-11-222,0762,0902,0702,07812,0002,078
2017-11-212,0402,0882,0402,07523,0002,075
2017-11-202,0692,0742,0252,03460,2002,034
2017-11-172,1052,1102,0652,07437,3002,074
2017-11-162,0712,1082,0712,10125,7002,101
2017-11-152,1202,1202,0712,08738,0002,087
2017-11-132,1042,1412,1002,116106,2002,116
2017-11-102,3952,4312,3852,40413,2002,404
2017-11-092,4352,4532,3902,43225,8002,432
2017-11-082,3992,4492,3892,43821,6002,438
2017-11-072,3482,4112,3482,39917,3002,399
2017-11-062,3862,3992,3672,39015,7002,390
2017-11-022,3772,3802,3332,3779,7002,377
2017-11-012,3372,3882,3372,36223,0002,362
2017-10-312,3992,3992,3532,35817,3002,358
2017-10-302,3952,4002,3352,366117,5002,366
2017-10-272,3812,4002,3762,39522,4002,395
2017-10-262,3512,3852,3452,36019,2002,360
2017-10-252,3772,4102,3342,34425,6002,344
2017-10-242,3892,4152,3762,38825,5002,388
2017-10-232,3862,4002,3792,38934,7002,389
2017-10-202,3382,3962,3232,37922,8002,379
2017-10-192,3412,3582,3342,34614,4002,346
2017-10-182,3572,3582,3302,35617,7002,356
2017-10-172,3442,3862,3432,37727,5002,377
2017-10-162,3532,3642,3382,34415,0002,344
2017-10-132,3062,3732,2962,37023,0002,370
2017-10-122,3252,3402,2932,31028,0002,310
2017-10-112,3142,3222,2932,30028,9002,300
2017-10-102,3252,3252,2912,29628,8002,296
2017-10-062,3002,3262,2962,31619,8002,316
2017-10-052,2952,2952,2572,2808,5002,280
2017-10-042,3002,3002,2692,2748,5002,274
2017-10-032,3252,3252,2792,2907,2002,290
2017-10-022,3002,3202,2902,31519,3002,315
2017-09-292,2842,2842,2592,2758,9002,275
2017-09-282,2602,2802,2472,27815,2002,278
2017-09-272,2452,2532,2092,25312,0002,253
2017-09-262,2602,2682,2382,25524,2002,255
2017-09-252,3372,3382,2602,26934,1002,269
2017-09-222,3352,3412,3202,32932,6002,329
2017-09-212,2932,3452,2692,32622,1002,326
2017-09-202,2812,3182,2742,29324,7002,293
2017-09-192,2562,2992,2312,29430,7002,294
2017-09-152,2112,2502,2012,25033,6002,250
2017-09-142,2072,2162,1912,2099,2002,209
2017-09-132,1812,2302,1762,20014,4002,200
2017-09-122,1602,1782,1572,17318,2002,173
2017-09-112,1272,1602,0912,14421,8002,144
2017-09-082,1512,1662,1042,11625,5002,116
2017-09-072,1042,1402,1042,12625,2002,126
2017-09-062,0512,1112,0512,10116,3002,101
2017-09-052,1222,1392,0542,07543,3002,075
2017-09-042,1262,1332,0892,10727,6002,107
2017-09-012,1502,1502,1182,1274,6002,127
2017-08-312,1252,1382,1162,13417,8002,134
2017-08-302,0942,1052,0852,1057,8002,105
2017-08-292,0692,0822,0612,0717,9002,071
2017-08-282,0782,0872,0602,06820,2002,068
2017-08-252,0682,0882,0622,07810,8002,078
2017-08-242,0572,0802,0572,06816,4002,068
2017-08-232,0672,0812,0502,06511,6002,065
2017-08-222,0412,0752,0412,0738,6002,073
2017-08-212,0422,0652,0302,0519,1002,051
2017-08-182,0562,0592,0392,04618,7002,046
2017-08-172,0532,0922,0472,08613,2002,086
2017-08-162,0862,0862,0522,05518,3002,055
2017-08-152,0632,1012,0532,08632,1002,086
2017-08-142,0582,0582,0252,03028,6002,030
2017-08-102,0772,0952,0642,07824,4002,078
2017-08-092,1482,1482,0652,07532,2002,075
2017-08-082,1252,1422,1112,13223,0002,132
2017-08-072,2842,2882,1102,12068,9002,120
2017-08-042,2832,3282,2552,31219,6002,312
2017-08-032,2752,2832,2502,28310,2002,283
2017-08-022,2672,2952,2542,28321,5002,283
2017-08-012,2162,2532,1962,25220,4002,252
2017-07-312,2732,2732,2212,22815,4002,228
2017-07-282,2702,2732,2582,27325,6002,273
2017-07-272,2192,2732,2152,25830,7002,258
2017-07-262,1992,2122,1892,20716,8002,207
2017-07-252,1952,2122,1922,19922,6002,199
2017-07-242,1632,1952,1622,19517,1002,195
2017-07-212,1512,1552,1302,15516,7002,155
2017-07-202,1372,1532,1342,15119,4002,151
2017-07-192,0812,1562,0812,14122,6002,141
2017-07-182,1412,1412,0892,09025,2002,090
2017-07-142,1532,1582,1252,12924,1002,129
2017-07-132,1532,1572,1342,15318,8002,153
2017-07-122,1392,1662,1362,1539,0002,153
2017-07-112,1012,1632,1012,15211,9002,152
2017-07-102,1212,1272,1042,10513,4002,105
2017-07-072,1402,1442,0932,09412,0002,094
2017-07-062,1482,1582,1282,14011,6002,140
2017-07-052,1002,1372,0992,13020,8002,130
2017-07-042,1142,1482,0842,10021,1002,100
2017-07-032,0692,1402,0692,10134,3002,101
2017-06-302,1002,1072,0542,06945,5002,069
2017-06-292,0932,1192,0932,10318,1002,103
2017-06-282,1252,1332,0842,09227,3002,092
2017-06-272,1322,1392,1192,12916,0002,129
2017-06-262,1302,1552,1112,12019,4002,120
2017-06-232,0982,1252,0932,11517,2002,115
2017-06-222,0592,1032,0492,10021,9002,100
2017-06-212,0452,0732,0412,0417,3002,041
2017-06-202,0362,0662,0362,06213,6002,062
2017-06-192,0322,0452,0192,02314,2002,023
2017-06-162,0592,0622,0242,03215,0002,032
2017-06-152,0902,0912,0262,03725,9002,037
2017-06-142,0902,1002,0872,08715,2002,087
2017-06-132,0612,0992,0482,09018,5002,090
2017-06-122,0982,0982,0532,05513,9002,055
2017-06-092,0642,0802,0532,06630,6002,066
2017-06-082,0912,0912,0612,07416,4002,074
2017-06-072,0972,1092,0852,09128,9002,091
2017-06-062,0842,1022,0742,09524,1002,095
2017-06-052,0492,0892,0442,08424,6002,084
2017-06-022,0112,0812,0112,08122,4002,081
2017-06-011,9992,0231,9932,01111,2002,011
2017-05-311,9972,0081,9781,97840,5001,978
2017-05-302,0012,0221,9972,01611,3002,016
2017-05-292,0002,0321,9992,00115,5002,001
2017-05-262,0402,0402,0002,00018,3002,000
2017-05-252,0202,0552,0172,0358,6002,035
2017-05-242,0412,0512,0332,03721,2002,037
2017-05-232,0482,0502,0282,04114,7002,041
2017-05-222,0362,0422,0242,02843,7002,028
2017-05-192,0562,0642,0332,04037,9002,040
2017-05-182,0572,0842,0572,07423,2002,074
2017-05-172,1172,1202,1022,10710,0002,107
2017-05-162,1462,1492,1192,14019,9002,140
2017-05-152,0692,1632,0692,14634,1002,146
2017-05-122,1882,2192,1882,21914,8002,219
2017-05-112,2012,2152,1902,21121,2002,211
2017-05-102,1912,2092,1882,20115,3002,201
2017-05-092,2402,2402,1962,21111,1002,211
2017-05-082,1482,2312,1422,22736,2002,227
2017-05-022,1002,1382,1002,12916,9002,129
2017-05-012,0762,1002,0762,09811,3002,098
2017-04-282,0692,0852,0602,07613,8002,076
2017-04-272,0722,0722,0472,05319,2002,053
2017-04-262,0652,0742,0422,06011,5002,060
2017-04-252,0352,0542,0272,04010,5002,040
2017-04-242,0292,0322,0082,0228,0002,022
2017-04-212,0042,0131,9922,0018,8002,001
2017-04-201,9972,0051,9861,99212,8001,992
2017-04-191,9912,0081,9801,98615,0001,986
2017-04-181,9721,9981,9711,97917,9001,979
2017-04-171,9561,9771,9421,97213,2001,972
2017-04-141,9761,9951,9401,94913,1001,949
2017-04-131,9551,9631,9341,96318,8001,963
2017-04-121,9821,9891,9651,97710,5001,977
2017-04-111,9902,0111,9792,00112,4002,001
2017-04-101,9802,0171,9792,00213,6002,002
2017-04-071,9431,9991,9431,97018,0001,970
2017-04-061,9821,9841,9331,95719,3001,957
2017-04-051,9992,0391,9982,00312,6002,003
2017-04-042,0442,0711,9962,00712,6002,007
2017-04-032,0532,0662,0332,04414,6002,044
2017-03-312,0952,1012,0552,05513,2002,055
2017-03-302,1012,1162,0872,09511,6002,095
2017-03-292,0992,1142,0822,10214,0002,102
2017-03-282,1002,1312,0822,09957,0002,099
2017-03-272,0812,0952,0562,08928,1002,089
2017-03-242,1152,1152,0792,08115,2002,081
2017-03-232,0692,0992,0612,09216,6002,092
2017-03-222,0832,1162,0672,06919,7002,069
2017-03-212,1252,1402,1102,12615,0002,126
2017-03-172,1692,1692,1082,12830,4002,128
2017-03-162,1122,1692,1002,16519,1002,165
2017-03-152,1802,1802,1172,12028,0002,120
2017-03-142,2022,2022,1602,1848,6002,184
2017-03-132,1882,2072,1752,18218,3002,182
2017-03-102,1402,1742,1402,16943,8002,169
2017-03-092,1652,1652,1252,14018,9002,140
2017-03-082,1802,1802,1132,12919,1002,129
2017-03-072,1652,1812,1382,16524,1002,165
2017-03-062,1302,1542,1242,14519,5002,145
2017-03-032,1302,1492,1142,13011,3002,130
2017-03-022,1432,1512,1122,13016,8002,130
2017-03-012,1082,1252,0882,10124,1002,101
2017-02-282,0992,1352,0972,10833,0002,108
2017-02-272,1072,1142,0462,07340,7002,073
2017-02-242,1212,1472,0942,13714,3002,137
2017-02-232,1242,1502,1122,12222,6002,122
2017-02-222,1382,1382,1172,1229,7002,122
2017-02-212,1252,1382,1172,1368,7002,136
2017-02-202,1342,1472,1022,14520,9002,145
2017-02-172,1592,1652,1212,12911,9002,129
2017-02-162,1552,1662,1342,1609,0002,160
2017-02-152,1692,2012,1572,16919,3002,169
2017-02-142,1602,1992,1452,16925,5002,169
2017-02-132,0992,1602,0492,15339,2002,153
2017-02-102,0062,0752,0062,06930,9002,069
2017-02-091,9812,0031,9631,99824,5001,998
2017-02-082,0002,0031,9682,00216,1002,002
2017-02-072,0132,0341,9971,99729,4001,997
2017-02-062,0122,0362,0022,01417,6002,014
2017-02-032,0192,0681,9922,00856,9002,008
2017-02-022,0862,0862,0082,01934,2002,019
2017-02-012,0492,0992,0302,09921,8002,099
2017-01-312,0712,0842,0492,05611,6002,056
2017-01-302,0622,1002,0552,08816,9002,088
2017-01-272,0702,0772,0532,06213,0002,062
2017-01-262,0622,0892,0572,07020,5002,070
2017-01-252,1082,1202,0432,04924,2002,049
2017-01-242,1122,1372,0322,10825,4002,108
2017-01-232,0472,1342,0212,10829,1002,108
2017-01-202,0922,0992,0372,04828,4002,048
2017-01-192,0442,1162,0442,11020,9002,110
2017-01-182,0292,0431,9942,04311,1002,043
2017-01-172,0702,0732,0212,03012,2002,030
2017-01-162,0812,0982,0432,08819,6002,088
2017-01-132,0372,0862,0352,08117,8002,081
2017-01-122,0552,0612,0062,05727,9002,057
2017-01-112,0432,0582,0332,04915,0002,049
2017-01-102,0512,0542,0082,03425,0002,034
2017-01-062,0762,0762,0362,05117,1002,051
2017-01-052,0922,0942,0572,06612,5002,066
2017-01-042,0132,0952,0102,09220,8002,092

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