7958 天馬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,827	1,847	1,800	1,825	14,800	1,825
2018-12-27	1,770	1,827	1,770	1,827	22,300	1,827
2018-12-26	1,675	1,747	1,675	1,718	32,000	1,718
2018-12-25	1,624	1,695	1,624	1,675	45,800	1,675
2018-12-21	1,730	1,732	1,659	1,704	35,000	1,704
2018-12-20	1,790	1,803	1,735	1,735	26,200	1,735
2018-12-19	1,800	1,810	1,784	1,801	31,300	1,801
2018-12-18	1,833	1,834	1,801	1,802	23,400	1,802
2018-12-17	1,890	1,904	1,844	1,844	25,100	1,844
2018-12-14	1,910	1,926	1,895	1,895	41,700	1,895
2018-12-13	1,912	1,921	1,900	1,910	22,600	1,910
2018-12-12	1,897	1,949	1,897	1,914	33,900	1,914
2018-12-11	1,904	1,912	1,885	1,897	41,000	1,897
2018-12-10	1,909	1,914	1,898	1,904	14,400	1,904
2018-12-07	1,944	1,963	1,914	1,959	20,500	1,959
2018-12-06	1,983	1,983	1,937	1,943	16,900	1,943
2018-12-05	1,975	1,997	1,953	1,983	13,200	1,983
2018-12-04	2,045	2,050	1,995	2,009	15,200	2,009
2018-12-03	2,095	2,128	2,020	2,061	16,200	2,061
2018-11-30	2,065	2,091	2,047	2,087	17,000	2,087
2018-11-29	2,050	2,064	2,044	2,050	11,100	2,050
2018-11-28	2,038	2,040	2,015	2,030	19,400	2,030
2018-11-27	2,043	2,065	2,037	2,038	21,400	2,038
2018-11-26	2,040	2,061	2,033	2,043	13,600	2,043
2018-11-22	2,045	2,066	2,035	2,066	8,300	2,066
2018-11-21	2,015	2,052	2,013	2,045	23,700	2,045
2018-11-20	2,051	2,051	2,025	2,048	14,900	2,048
2018-11-19	2,056	2,077	2,043	2,051	13,600	2,051
2018-11-16	2,045	2,066	2,030	2,058	19,400	2,058
2018-11-15	2,011	2,052	2,008	2,048	14,700	2,048
2018-11-14	2,025	2,050	2,025	2,036	19,900	2,036
2018-11-13	2,060	2,060	2,014	2,036	18,200	2,036
2018-11-12	2,049	2,082	2,004	2,078	59,900	2,078
2018-11-09	2,072	2,124	2,066	2,092	30,100	2,092
2018-11-08	2,062	2,081	2,054	2,072	16,200	2,072
2018-11-07	2,027	2,065	2,027	2,044	37,600	2,044
2018-11-06	2,000	2,027	1,987	2,020	12,800	2,020
2018-11-05	1,970	2,010	1,963	2,000	24,100	2,000
2018-11-02	1,962	1,994	1,957	1,987	44,700	1,987
2018-11-01	1,949	1,971	1,929	1,962	34,900	1,962
2018-10-31	1,943	1,981	1,941	1,965	39,500	1,965
2018-10-30	1,864	1,945	1,864	1,943	84,700	1,943
2018-10-29	1,893	1,898	1,858	1,864	27,800	1,864
2018-10-26	1,909	1,909	1,862	1,886	53,500	1,886
2018-10-25	1,863	1,887	1,863	1,873	31,500	1,873
2018-10-24	1,861	1,909	1,854	1,900	24,800	1,900
2018-10-23	1,866	1,878	1,834	1,861	34,600	1,861
2018-10-22	1,845	1,891	1,845	1,885	15,800	1,885
2018-10-19	1,869	1,882	1,840	1,867	21,000	1,867
2018-10-18	1,870	1,887	1,865	1,870	24,500	1,870
2018-10-17	1,837	1,878	1,837	1,870	39,300	1,870
2018-10-16	1,829	1,839	1,824	1,833	42,100	1,833
2018-10-15	1,835	1,873	1,831	1,846	42,700	1,846
2018-10-12	1,855	1,866	1,837	1,850	23,800	1,850
2018-10-11	1,862	1,872	1,830	1,850	57,000	1,850
2018-10-10	1,894	1,907	1,869	1,891	46,900	1,891
2018-10-09	1,907	1,907	1,848	1,888	81,200	1,888
2018-10-05	1,962	1,962	1,917	1,927	52,300	1,927
2018-10-04	2,013	2,013	1,965	1,982	25,900	1,982
2018-10-03	2,025	2,045	1,994	1,995	12,500	1,995
2018-10-02	2,048	2,078	2,010	2,014	18,700	2,014
2018-10-01	2,005	2,036	2,005	2,024	35,300	2,024
2018-09-28	2,096	2,096	2,021	2,025	33,700	2,025
2018-09-27	2,134	2,134	2,065	2,083	31,500	2,083
2018-09-26	2,105	2,129	2,095	2,123	21,400	2,123
2018-09-25	2,040	2,138	2,023	2,136	50,700	2,136
2018-09-21	2,062	2,075	2,020	2,075	56,800	2,075
2018-09-20	2,047	2,079	2,030	2,063	33,900	2,063
2018-09-19	1,999	2,049	1,984	2,045	26,300	2,045
2018-09-18	1,938	1,997	1,937	1,977	25,300	1,977
2018-09-14	1,936	1,963	1,928	1,938	42,100	1,938
2018-09-13	1,974	1,994	1,965	1,975	18,100	1,975
2018-09-12	1,941	1,994	1,941	1,986	49,700	1,986
2018-09-11	1,916	1,934	1,912	1,927	17,600	1,927
2018-09-10	1,908	1,932	1,900	1,914	19,500	1,914
2018-09-07	1,865	1,907	1,832	1,899	30,200	1,899
2018-09-06	1,832	1,870	1,832	1,865	31,700	1,865
2018-09-05	1,825	1,845	1,824	1,832	22,900	1,832
2018-09-04	1,835	1,842	1,823	1,826	13,700	1,826
2018-09-03	1,863	1,863	1,829	1,843	22,000	1,843
2018-08-31	1,858	1,861	1,840	1,850	8,800	1,850
2018-08-30	1,851	1,866	1,846	1,865	19,900	1,865
2018-08-29	1,849	1,859	1,833	1,851	14,900	1,851
2018-08-28	1,864	1,864	1,826	1,835	12,000	1,835
2018-08-27	1,814	1,836	1,804	1,824	15,500	1,824
2018-08-24	1,784	1,808	1,782	1,788	12,200	1,788
2018-08-23	1,761	1,792	1,760	1,783	12,800	1,783
2018-08-22	1,756	1,767	1,739	1,761	22,600	1,761
2018-08-21	1,740	1,765	1,732	1,756	10,000	1,756
2018-08-20	1,751	1,771	1,747	1,755	11,500	1,755
2018-08-17	1,720	1,783	1,720	1,781	12,500	1,781
2018-08-16	1,741	1,750	1,714	1,741	17,500	1,741
2018-08-15	1,741	1,774	1,741	1,770	26,500	1,770
2018-08-14	1,740	1,752	1,718	1,733	33,500	1,733
2018-08-13	1,807	1,820	1,723	1,733	72,600	1,733
2018-08-10	2,002	2,011	1,961	1,967	30,800	1,967
2018-08-09	2,040	2,058	2,009	2,011	24,500	2,011
2018-08-08	2,031	2,068	2,031	2,054	11,400	2,054
2018-08-07	1,992	2,048	1,992	2,045	13,500	2,045
2018-08-06	1,999	2,012	1,996	1,999	6,900	1,999
2018-08-03	2,036	2,037	1,999	2,010	10,000	2,010
2018-08-02	2,042	2,067	2,025	2,033	18,000	2,033
2018-08-01	2,035	2,051	2,014	2,042	15,200	2,042
2018-07-31	2,012	2,060	1,998	2,035	31,800	2,035
2018-07-30	1,984	2,006	1,977	2,001	15,300	2,001
2018-07-27	2,003	2,021	1,989	1,991	13,900	1,991
2018-07-26	1,987	2,005	1,974	2,003	13,500	2,003
2018-07-25	1,989	1,998	1,983	1,987	8,900	1,987
2018-07-24	2,024	2,028	1,974	1,989	16,100	1,989
2018-07-23	2,036	2,051	2,024	2,024	11,600	2,024
2018-07-20	2,041	2,041	2,017	2,027	12,900	2,027
2018-07-19	2,043	2,048	2,034	2,037	8,700	2,037
2018-07-18	2,025	2,045	2,008	2,028	8,500	2,028
2018-07-17	1,994	2,043	1,994	2,025	24,600	2,025
2018-07-13	1,997	2,009	1,991	1,994	12,800	1,994
2018-07-12	1,981	2,002	1,975	1,997	12,100	1,997
2018-07-11	1,973	1,973	1,932	1,951	41,400	1,951
2018-07-10	2,037	2,041	1,986	1,986	23,900	1,986
2018-07-09	2,040	2,051	2,035	2,046	11,100	2,046
2018-07-06	2,015	2,044	2,012	2,040	25,400	2,040
2018-07-05	1,986	2,010	1,975	1,993	17,300	1,993
2018-07-04	1,986	2,008	1,983	1,994	23,700	1,994
2018-07-03	1,997	1,997	1,978	1,995	24,300	1,995
2018-07-02	1,993	2,003	1,985	1,995	36,000	1,995
2018-06-29	1,980	1,992	1,955	1,986	28,800	1,986
2018-06-28	1,942	1,965	1,932	1,954	19,700	1,954
2018-06-27	1,947	1,976	1,945	1,958	15,900	1,958
2018-06-26	1,920	1,977	1,912	1,977	25,900	1,977
2018-06-25	1,957	1,966	1,926	1,939	27,100	1,939
2018-06-22	1,950	1,971	1,934	1,969	22,200	1,969
2018-06-21	1,996	1,997	1,943	1,950	46,500	1,950
2018-06-20	2,000	2,007	1,990	2,006	33,100	2,006
2018-06-19	2,005	2,005	1,992	2,003	28,400	2,003
2018-06-18	2,004	2,008	1,987	2,005	32,800	2,005
2018-06-15	1,992	2,013	1,961	2,013	58,100	2,013
2018-06-14	1,984	1,984	1,967	1,972	19,000	1,972
2018-06-13	1,982	2,002	1,975	1,984	26,400	1,984
2018-06-12	2,000	2,004	1,969	1,982	54,700	1,982
2018-06-11	2,002	2,004	1,971	1,984	16,200	1,984
2018-06-08	2,000	2,018	1,988	2,000	45,400	2,000
2018-06-07	1,986	2,006	1,981	2,004	37,600	2,004
2018-06-06	1,950	1,968	1,947	1,962	34,300	1,962
2018-06-05	1,953	1,960	1,927	1,945	50,000	1,945
2018-06-04	1,948	1,969	1,930	1,953	35,500	1,953
2018-06-01	1,908	1,928	1,900	1,927	28,400	1,927
2018-05-31	1,894	1,909	1,882	1,903	18,400	1,903
2018-05-30	1,899	1,900	1,868	1,879	46,200	1,879
2018-05-29	1,888	1,913	1,883	1,911	23,300	1,911
2018-05-28	1,883	1,893	1,879	1,888	13,900	1,888
2018-05-25	1,910	1,914	1,879	1,882	21,700	1,882
2018-05-24	1,938	1,938	1,895	1,907	33,600	1,907
2018-05-23	1,927	1,952	1,925	1,938	27,700	1,938
2018-05-22	1,952	1,952	1,922	1,941	15,900	1,941
2018-05-21	1,967	1,978	1,947	1,952	13,000	1,952
2018-05-18	1,954	1,982	1,944	1,967	19,900	1,967
2018-05-17	1,952	1,960	1,915	1,956	53,300	1,956
2018-05-16	1,933	1,959	1,932	1,952	23,600	1,952
2018-05-15	1,908	1,939	1,908	1,927	50,000	1,927
2018-05-14	2,081	2,090	1,895	1,907	114,400	1,907
2018-05-11	2,070	2,125	2,070	2,116	34,200	2,116
2018-05-10	2,060	2,062	2,044	2,058	13,700	2,058
2018-05-09	2,075	2,075	2,056	2,065	16,400	2,065
2018-05-08	2,100	2,114	2,020	2,056	63,500	2,056
2018-05-07	2,089	2,136	2,073	2,124	16,600	2,124
2018-05-02	2,089	2,094	2,068	2,083	9,500	2,083
2018-05-01	2,085	2,090	2,072	2,089	5,300	2,089
2018-04-27	2,099	2,103	2,061	2,089	14,100	2,089
2018-04-26	2,069	2,097	2,065	2,088	16,500	2,088
2018-04-25	2,046	2,067	2,042	2,062	15,500	2,062
2018-04-24	2,033	2,053	2,029	2,053	7,700	2,053
2018-04-23	2,049	2,056	2,026	2,033	11,700	2,033
2018-04-20	2,041	2,062	2,027	2,049	10,400	2,049
2018-04-19	2,020	2,055	2,007	2,041	31,100	2,041
2018-04-18	2,030	2,031	1,997	2,000	42,600	2,000
2018-04-17	2,066	2,066	2,018	2,023	24,300	2,023
2018-04-16	2,050	2,097	2,033	2,089	17,400	2,089
2018-04-13	2,027	2,056	2,025	2,048	36,300	2,048
2018-04-12	2,037	2,037	2,015	2,024	8,700	2,024
2018-04-11	2,043	2,043	2,015	2,025	8,700	2,025
2018-04-10	2,006	2,046	2,006	2,023	13,200	2,023
2018-04-09	2,001	2,012	1,987	2,012	22,000	2,012
2018-04-06	2,043	2,043	2,005	2,008	33,100	2,008
2018-04-05	2,059	2,059	2,029	2,043	24,400	2,043
2018-04-04	2,043	2,070	2,037	2,065	21,000	2,065
2018-04-03	2,036	2,052	2,022	2,043	16,900	2,043
2018-03-30	2,062	2,062	2,029	2,038	13,600	2,038
2018-03-29	2,080	2,080	2,015	2,032	20,700	2,032
2018-03-28	2,072	2,085	2,039	2,079	22,500	2,079
2018-03-27	2,072	2,095	2,071	2,094	56,400	2,094
2018-03-26	2,025	2,072	2,022	2,071	33,800	2,071
2018-03-23	2,061	2,068	2,026	2,044	45,700	2,044
2018-03-22	2,108	2,111	2,077	2,098	24,600	2,098
2018-03-20	2,121	2,121	2,088	2,112	13,700	2,112
2018-03-19	2,130	2,136	2,104	2,132	13,200	2,132
2018-03-16	2,142	2,142	2,107	2,136	30,000	2,136
2018-03-15	2,135	2,143	2,111	2,122	10,300	2,122
2018-03-14	2,065	2,141	2,065	2,135	30,900	2,135
2018-03-13	2,068	2,068	2,046	2,065	20,500	2,065
2018-03-12	2,058	2,086	2,057	2,067	14,100	2,067
2018-03-09	2,087	2,097	2,043	2,056	27,500	2,056
2018-03-08	2,091	2,091	2,044	2,060	31,700	2,060
2018-03-07	2,137	2,140	2,070	2,082	50,100	2,082
2018-03-06	2,186	2,196	2,128	2,139	39,600	2,139
2018-03-05	2,130	2,198	2,119	2,186	25,400	2,186
2018-03-02	2,152	2,167	2,130	2,146	21,500	2,146
2018-03-01	2,205	2,207	2,173	2,185	21,700	2,185
2018-02-28	2,224	2,228	2,194	2,194	22,500	2,194
2018-02-27	2,210	2,249	2,209	2,238	18,800	2,238
2018-02-26	2,202	2,212	2,165	2,189	18,400	2,189
2018-02-23	2,200	2,206	2,192	2,197	14,200	2,197
2018-02-22	2,193	2,213	2,192	2,202	28,900	2,202
2018-02-21	2,200	2,217	2,181	2,200	20,800	2,200
2018-02-20	2,178	2,210	2,165	2,205	22,300	2,205
2018-02-19	2,150	2,179	2,150	2,179	17,000	2,179
2018-02-16	2,135	2,175	2,131	2,147	19,000	2,147
2018-02-15	2,119	2,180	2,101	2,135	53,600	2,135
2018-02-14	2,080	2,102	2,066	2,095	41,200	2,095
2018-02-13	2,170	2,208	2,060	2,080	108,000	2,080
2018-02-09	2,172	2,193	2,116	2,177	43,500	2,177
2018-02-08	2,204	2,251	2,204	2,222	25,400	2,222
2018-02-07	2,225	2,271	2,201	2,204	87,200	2,204
2018-02-06	2,171	2,252	2,171	2,212	64,600	2,212
2018-02-05	2,218	2,284	2,217	2,251	23,700	2,251
2018-02-02	2,226	2,279	2,205	2,251	33,400	2,251
2018-02-01	2,181	2,237	2,181	2,213	41,300	2,213
2018-01-31	2,237	2,260	2,177	2,181	24,300	2,181
2018-01-30	2,277	2,277	2,228	2,232	34,100	2,232
2018-01-29	2,275	2,297	2,258	2,276	13,400	2,276
2018-01-26	2,275	2,316	2,266	2,272	20,600	2,272
2018-01-25	2,313	2,322	2,259	2,262	13,000	2,262
2018-01-24	2,335	2,335	2,308	2,322	9,500	2,322
2018-01-23	2,322	2,354	2,322	2,338	10,300	2,338
2018-01-22	2,301	2,323	2,275	2,322	19,000	2,322
2018-01-19	2,261	2,316	2,261	2,301	16,000	2,301
2018-01-18	2,286	2,287	2,255	2,261	28,300	2,261
2018-01-17	2,250	2,273	2,249	2,265	16,500	2,265
2018-01-16	2,235	2,255	2,235	2,255	7,000	2,255
2018-01-15	2,250	2,251	2,230	2,235	7,900	2,235
2018-01-12	2,218	2,243	2,218	2,229	16,700	2,229
2018-01-11	2,237	2,237	2,201	2,218	15,100	2,218
2018-01-10	2,255	2,270	2,240	2,241	9,600	2,241
2018-01-09	2,245	2,256	2,226	2,255	18,300	2,255
2018-01-05	2,239	2,256	2,227	2,245	29,000	2,245
2018-01-04	2,200	2,235	2,200	2,232	20,800	2,232

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