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
2017-12-29	2,217	2,242	2,202	2,214	13,900	2,214
2017-12-28	2,241	2,242	2,206	2,216	23,700	2,216
2017-12-27	2,244	2,253	2,236	2,241	10,100	2,241
2017-12-26	2,244	2,270	2,239	2,244	24,700	2,244
2017-12-25	2,218	2,243	2,218	2,243	8,000	2,243
2017-12-22	2,201	2,232	2,201	2,215	16,200	2,215
2017-12-21	2,200	2,209	2,193	2,201	14,500	2,201
2017-12-20	2,191	2,218	2,188	2,200	20,600	2,200
2017-12-19	2,200	2,210	2,147	2,191	33,700	2,191
2017-12-18	2,150	2,209	2,150	2,192	33,400	2,192
2017-12-15	2,114	2,142	2,109	2,138	28,700	2,138
2017-12-14	2,108	2,130	2,107	2,118	22,700	2,118
2017-12-13	2,116	2,148	2,096	2,107	38,200	2,107
2017-12-12	2,105	2,118	2,099	2,116	18,600	2,116
2017-12-11	2,130	2,130	2,080	2,103	18,900	2,103
2017-12-08	2,081	2,167	2,081	2,125	43,000	2,125
2017-12-07	2,103	2,103	2,090	2,096	20,800	2,096
2017-12-06	2,124	2,125	2,082	2,083	27,000	2,083
2017-12-05	2,083	2,196	2,083	2,137	58,000	2,137
2017-12-04	2,100	2,114	2,081	2,083	39,800	2,083
2017-12-01	2,110	2,127	2,087	2,100	31,400	2,100
2017-11-30	2,092	2,131	2,092	2,105	62,400	2,105
2017-11-29	2,064	2,109	2,062	2,092	41,300	2,092
2017-11-28	2,074	2,081	2,065	2,072	11,700	2,072
2017-11-27	2,080	2,085	2,071	2,078	17,100	2,078
2017-11-24	2,078	2,088	2,063	2,080	10,000	2,080
2017-11-22	2,076	2,090	2,070	2,078	12,000	2,078
2017-11-21	2,040	2,088	2,040	2,075	23,000	2,075
2017-11-20	2,069	2,074	2,025	2,034	60,200	2,034
2017-11-17	2,105	2,110	2,065	2,074	37,300	2,074
2017-11-16	2,071	2,108	2,071	2,101	25,700	2,101
2017-11-15	2,120	2,120	2,071	2,087	38,000	2,087
2017-11-13	2,104	2,141	2,100	2,116	106,200	2,116
2017-11-10	2,395	2,431	2,385	2,404	13,200	2,404
2017-11-09	2,435	2,453	2,390	2,432	25,800	2,432
2017-11-08	2,399	2,449	2,389	2,438	21,600	2,438
2017-11-07	2,348	2,411	2,348	2,399	17,300	2,399
2017-11-06	2,386	2,399	2,367	2,390	15,700	2,390
2017-11-02	2,377	2,380	2,333	2,377	9,700	2,377
2017-11-01	2,337	2,388	2,337	2,362	23,000	2,362
2017-10-31	2,399	2,399	2,353	2,358	17,300	2,358
2017-10-30	2,395	2,400	2,335	2,366	117,500	2,366
2017-10-27	2,381	2,400	2,376	2,395	22,400	2,395
2017-10-26	2,351	2,385	2,345	2,360	19,200	2,360
2017-10-25	2,377	2,410	2,334	2,344	25,600	2,344
2017-10-24	2,389	2,415	2,376	2,388	25,500	2,388
2017-10-23	2,386	2,400	2,379	2,389	34,700	2,389
2017-10-20	2,338	2,396	2,323	2,379	22,800	2,379
2017-10-19	2,341	2,358	2,334	2,346	14,400	2,346
2017-10-18	2,357	2,358	2,330	2,356	17,700	2,356
2017-10-17	2,344	2,386	2,343	2,377	27,500	2,377
2017-10-16	2,353	2,364	2,338	2,344	15,000	2,344
2017-10-13	2,306	2,373	2,296	2,370	23,000	2,370
2017-10-12	2,325	2,340	2,293	2,310	28,000	2,310
2017-10-11	2,314	2,322	2,293	2,300	28,900	2,300
2017-10-10	2,325	2,325	2,291	2,296	28,800	2,296
2017-10-06	2,300	2,326	2,296	2,316	19,800	2,316
2017-10-05	2,295	2,295	2,257	2,280	8,500	2,280
2017-10-04	2,300	2,300	2,269	2,274	8,500	2,274
2017-10-03	2,325	2,325	2,279	2,290	7,200	2,290
2017-10-02	2,300	2,320	2,290	2,315	19,300	2,315
2017-09-29	2,284	2,284	2,259	2,275	8,900	2,275
2017-09-28	2,260	2,280	2,247	2,278	15,200	2,278
2017-09-27	2,245	2,253	2,209	2,253	12,000	2,253
2017-09-26	2,260	2,268	2,238	2,255	24,200	2,255
2017-09-25	2,337	2,338	2,260	2,269	34,100	2,269
2017-09-22	2,335	2,341	2,320	2,329	32,600	2,329
2017-09-21	2,293	2,345	2,269	2,326	22,100	2,326
2017-09-20	2,281	2,318	2,274	2,293	24,700	2,293
2017-09-19	2,256	2,299	2,231	2,294	30,700	2,294
2017-09-15	2,211	2,250	2,201	2,250	33,600	2,250
2017-09-14	2,207	2,216	2,191	2,209	9,200	2,209
2017-09-13	2,181	2,230	2,176	2,200	14,400	2,200
2017-09-12	2,160	2,178	2,157	2,173	18,200	2,173
2017-09-11	2,127	2,160	2,091	2,144	21,800	2,144
2017-09-08	2,151	2,166	2,104	2,116	25,500	2,116
2017-09-07	2,104	2,140	2,104	2,126	25,200	2,126
2017-09-06	2,051	2,111	2,051	2,101	16,300	2,101
2017-09-05	2,122	2,139	2,054	2,075	43,300	2,075
2017-09-04	2,126	2,133	2,089	2,107	27,600	2,107
2017-09-01	2,150	2,150	2,118	2,127	4,600	2,127
2017-08-31	2,125	2,138	2,116	2,134	17,800	2,134
2017-08-30	2,094	2,105	2,085	2,105	7,800	2,105
2017-08-29	2,069	2,082	2,061	2,071	7,900	2,071
2017-08-28	2,078	2,087	2,060	2,068	20,200	2,068
2017-08-25	2,068	2,088	2,062	2,078	10,800	2,078
2017-08-24	2,057	2,080	2,057	2,068	16,400	2,068
2017-08-23	2,067	2,081	2,050	2,065	11,600	2,065
2017-08-22	2,041	2,075	2,041	2,073	8,600	2,073
2017-08-21	2,042	2,065	2,030	2,051	9,100	2,051
2017-08-18	2,056	2,059	2,039	2,046	18,700	2,046
2017-08-17	2,053	2,092	2,047	2,086	13,200	2,086
2017-08-16	2,086	2,086	2,052	2,055	18,300	2,055
2017-08-15	2,063	2,101	2,053	2,086	32,100	2,086
2017-08-14	2,058	2,058	2,025	2,030	28,600	2,030
2017-08-10	2,077	2,095	2,064	2,078	24,400	2,078
2017-08-09	2,148	2,148	2,065	2,075	32,200	2,075
2017-08-08	2,125	2,142	2,111	2,132	23,000	2,132
2017-08-07	2,284	2,288	2,110	2,120	68,900	2,120
2017-08-04	2,283	2,328	2,255	2,312	19,600	2,312
2017-08-03	2,275	2,283	2,250	2,283	10,200	2,283
2017-08-02	2,267	2,295	2,254	2,283	21,500	2,283
2017-08-01	2,216	2,253	2,196	2,252	20,400	2,252
2017-07-31	2,273	2,273	2,221	2,228	15,400	2,228
2017-07-28	2,270	2,273	2,258	2,273	25,600	2,273
2017-07-27	2,219	2,273	2,215	2,258	30,700	2,258
2017-07-26	2,199	2,212	2,189	2,207	16,800	2,207
2017-07-25	2,195	2,212	2,192	2,199	22,600	2,199
2017-07-24	2,163	2,195	2,162	2,195	17,100	2,195
2017-07-21	2,151	2,155	2,130	2,155	16,700	2,155
2017-07-20	2,137	2,153	2,134	2,151	19,400	2,151
2017-07-19	2,081	2,156	2,081	2,141	22,600	2,141
2017-07-18	2,141	2,141	2,089	2,090	25,200	2,090
2017-07-14	2,153	2,158	2,125	2,129	24,100	2,129
2017-07-13	2,153	2,157	2,134	2,153	18,800	2,153
2017-07-12	2,139	2,166	2,136	2,153	9,000	2,153
2017-07-11	2,101	2,163	2,101	2,152	11,900	2,152
2017-07-10	2,121	2,127	2,104	2,105	13,400	2,105
2017-07-07	2,140	2,144	2,093	2,094	12,000	2,094
2017-07-06	2,148	2,158	2,128	2,140	11,600	2,140
2017-07-05	2,100	2,137	2,099	2,130	20,800	2,130
2017-07-04	2,114	2,148	2,084	2,100	21,100	2,100
2017-07-03	2,069	2,140	2,069	2,101	34,300	2,101
2017-06-30	2,100	2,107	2,054	2,069	45,500	2,069
2017-06-29	2,093	2,119	2,093	2,103	18,100	2,103
2017-06-28	2,125	2,133	2,084	2,092	27,300	2,092
2017-06-27	2,132	2,139	2,119	2,129	16,000	2,129
2017-06-26	2,130	2,155	2,111	2,120	19,400	2,120
2017-06-23	2,098	2,125	2,093	2,115	17,200	2,115
2017-06-22	2,059	2,103	2,049	2,100	21,900	2,100
2017-06-21	2,045	2,073	2,041	2,041	7,300	2,041
2017-06-20	2,036	2,066	2,036	2,062	13,600	2,062
2017-06-19	2,032	2,045	2,019	2,023	14,200	2,023
2017-06-16	2,059	2,062	2,024	2,032	15,000	2,032
2017-06-15	2,090	2,091	2,026	2,037	25,900	2,037
2017-06-14	2,090	2,100	2,087	2,087	15,200	2,087
2017-06-13	2,061	2,099	2,048	2,090	18,500	2,090
2017-06-12	2,098	2,098	2,053	2,055	13,900	2,055
2017-06-09	2,064	2,080	2,053	2,066	30,600	2,066
2017-06-08	2,091	2,091	2,061	2,074	16,400	2,074
2017-06-07	2,097	2,109	2,085	2,091	28,900	2,091
2017-06-06	2,084	2,102	2,074	2,095	24,100	2,095
2017-06-05	2,049	2,089	2,044	2,084	24,600	2,084
2017-06-02	2,011	2,081	2,011	2,081	22,400	2,081
2017-06-01	1,999	2,023	1,993	2,011	11,200	2,011
2017-05-31	1,997	2,008	1,978	1,978	40,500	1,978
2017-05-30	2,001	2,022	1,997	2,016	11,300	2,016
2017-05-29	2,000	2,032	1,999	2,001	15,500	2,001
2017-05-26	2,040	2,040	2,000	2,000	18,300	2,000
2017-05-25	2,020	2,055	2,017	2,035	8,600	2,035
2017-05-24	2,041	2,051	2,033	2,037	21,200	2,037
2017-05-23	2,048	2,050	2,028	2,041	14,700	2,041
2017-05-22	2,036	2,042	2,024	2,028	43,700	2,028
2017-05-19	2,056	2,064	2,033	2,040	37,900	2,040
2017-05-18	2,057	2,084	2,057	2,074	23,200	2,074
2017-05-17	2,117	2,120	2,102	2,107	10,000	2,107
2017-05-16	2,146	2,149	2,119	2,140	19,900	2,140
2017-05-15	2,069	2,163	2,069	2,146	34,100	2,146
2017-05-12	2,188	2,219	2,188	2,219	14,800	2,219
2017-05-11	2,201	2,215	2,190	2,211	21,200	2,211
2017-05-10	2,191	2,209	2,188	2,201	15,300	2,201
2017-05-09	2,240	2,240	2,196	2,211	11,100	2,211
2017-05-08	2,148	2,231	2,142	2,227	36,200	2,227
2017-05-02	2,100	2,138	2,100	2,129	16,900	2,129
2017-05-01	2,076	2,100	2,076	2,098	11,300	2,098
2017-04-28	2,069	2,085	2,060	2,076	13,800	2,076
2017-04-27	2,072	2,072	2,047	2,053	19,200	2,053
2017-04-26	2,065	2,074	2,042	2,060	11,500	2,060
2017-04-25	2,035	2,054	2,027	2,040	10,500	2,040
2017-04-24	2,029	2,032	2,008	2,022	8,000	2,022
2017-04-21	2,004	2,013	1,992	2,001	8,800	2,001
2017-04-20	1,997	2,005	1,986	1,992	12,800	1,992
2017-04-19	1,991	2,008	1,980	1,986	15,000	1,986
2017-04-18	1,972	1,998	1,971	1,979	17,900	1,979
2017-04-17	1,956	1,977	1,942	1,972	13,200	1,972
2017-04-14	1,976	1,995	1,940	1,949	13,100	1,949
2017-04-13	1,955	1,963	1,934	1,963	18,800	1,963
2017-04-12	1,982	1,989	1,965	1,977	10,500	1,977
2017-04-11	1,990	2,011	1,979	2,001	12,400	2,001
2017-04-10	1,980	2,017	1,979	2,002	13,600	2,002
2017-04-07	1,943	1,999	1,943	1,970	18,000	1,970
2017-04-06	1,982	1,984	1,933	1,957	19,300	1,957
2017-04-05	1,999	2,039	1,998	2,003	12,600	2,003
2017-04-04	2,044	2,071	1,996	2,007	12,600	2,007
2017-04-03	2,053	2,066	2,033	2,044	14,600	2,044
2017-03-31	2,095	2,101	2,055	2,055	13,200	2,055
2017-03-30	2,101	2,116	2,087	2,095	11,600	2,095
2017-03-29	2,099	2,114	2,082	2,102	14,000	2,102
2017-03-28	2,100	2,131	2,082	2,099	57,000	2,099
2017-03-27	2,081	2,095	2,056	2,089	28,100	2,089
2017-03-24	2,115	2,115	2,079	2,081	15,200	2,081
2017-03-23	2,069	2,099	2,061	2,092	16,600	2,092
2017-03-22	2,083	2,116	2,067	2,069	19,700	2,069
2017-03-21	2,125	2,140	2,110	2,126	15,000	2,126
2017-03-17	2,169	2,169	2,108	2,128	30,400	2,128
2017-03-16	2,112	2,169	2,100	2,165	19,100	2,165
2017-03-15	2,180	2,180	2,117	2,120	28,000	2,120
2017-03-14	2,202	2,202	2,160	2,184	8,600	2,184
2017-03-13	2,188	2,207	2,175	2,182	18,300	2,182
2017-03-10	2,140	2,174	2,140	2,169	43,800	2,169
2017-03-09	2,165	2,165	2,125	2,140	18,900	2,140
2017-03-08	2,180	2,180	2,113	2,129	19,100	2,129
2017-03-07	2,165	2,181	2,138	2,165	24,100	2,165
2017-03-06	2,130	2,154	2,124	2,145	19,500	2,145
2017-03-03	2,130	2,149	2,114	2,130	11,300	2,130
2017-03-02	2,143	2,151	2,112	2,130	16,800	2,130
2017-03-01	2,108	2,125	2,088	2,101	24,100	2,101
2017-02-28	2,099	2,135	2,097	2,108	33,000	2,108
2017-02-27	2,107	2,114	2,046	2,073	40,700	2,073
2017-02-24	2,121	2,147	2,094	2,137	14,300	2,137
2017-02-23	2,124	2,150	2,112	2,122	22,600	2,122
2017-02-22	2,138	2,138	2,117	2,122	9,700	2,122
2017-02-21	2,125	2,138	2,117	2,136	8,700	2,136
2017-02-20	2,134	2,147	2,102	2,145	20,900	2,145
2017-02-17	2,159	2,165	2,121	2,129	11,900	2,129
2017-02-16	2,155	2,166	2,134	2,160	9,000	2,160
2017-02-15	2,169	2,201	2,157	2,169	19,300	2,169
2017-02-14	2,160	2,199	2,145	2,169	25,500	2,169
2017-02-13	2,099	2,160	2,049	2,153	39,200	2,153
2017-02-10	2,006	2,075	2,006	2,069	30,900	2,069
2017-02-09	1,981	2,003	1,963	1,998	24,500	1,998
2017-02-08	2,000	2,003	1,968	2,002	16,100	2,002
2017-02-07	2,013	2,034	1,997	1,997	29,400	1,997
2017-02-06	2,012	2,036	2,002	2,014	17,600	2,014
2017-02-03	2,019	2,068	1,992	2,008	56,900	2,008
2017-02-02	2,086	2,086	2,008	2,019	34,200	2,019
2017-02-01	2,049	2,099	2,030	2,099	21,800	2,099
2017-01-31	2,071	2,084	2,049	2,056	11,600	2,056
2017-01-30	2,062	2,100	2,055	2,088	16,900	2,088
2017-01-27	2,070	2,077	2,053	2,062	13,000	2,062
2017-01-26	2,062	2,089	2,057	2,070	20,500	2,070
2017-01-25	2,108	2,120	2,043	2,049	24,200	2,049
2017-01-24	2,112	2,137	2,032	2,108	25,400	2,108
2017-01-23	2,047	2,134	2,021	2,108	29,100	2,108
2017-01-20	2,092	2,099	2,037	2,048	28,400	2,048
2017-01-19	2,044	2,116	2,044	2,110	20,900	2,110
2017-01-18	2,029	2,043	1,994	2,043	11,100	2,043
2017-01-17	2,070	2,073	2,021	2,030	12,200	2,030
2017-01-16	2,081	2,098	2,043	2,088	19,600	2,088
2017-01-13	2,037	2,086	2,035	2,081	17,800	2,081
2017-01-12	2,055	2,061	2,006	2,057	27,900	2,057
2017-01-11	2,043	2,058	2,033	2,049	15,000	2,049
2017-01-10	2,051	2,054	2,008	2,034	25,000	2,034
2017-01-06	2,076	2,076	2,036	2,051	17,100	2,051
2017-01-05	2,092	2,094	2,057	2,066	12,500	2,066
2017-01-04	2,013	2,095	2,010	2,092	20,800	2,092

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

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