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
2018-12-281,8271,8471,8001,82514,8001,825
2018-12-271,7701,8271,7701,82722,3001,827
2018-12-261,6751,7471,6751,71832,0001,718
2018-12-251,6241,6951,6241,67545,8001,675
2018-12-211,7301,7321,6591,70435,0001,704
2018-12-201,7901,8031,7351,73526,2001,735
2018-12-191,8001,8101,7841,80131,3001,801
2018-12-181,8331,8341,8011,80223,4001,802
2018-12-171,8901,9041,8441,84425,1001,844
2018-12-141,9101,9261,8951,89541,7001,895
2018-12-131,9121,9211,9001,91022,6001,910
2018-12-121,8971,9491,8971,91433,9001,914
2018-12-111,9041,9121,8851,89741,0001,897
2018-12-101,9091,9141,8981,90414,4001,904
2018-12-071,9441,9631,9141,95920,5001,959
2018-12-061,9831,9831,9371,94316,9001,943
2018-12-051,9751,9971,9531,98313,2001,983
2018-12-042,0452,0501,9952,00915,2002,009
2018-12-032,0952,1282,0202,06116,2002,061
2018-11-302,0652,0912,0472,08717,0002,087
2018-11-292,0502,0642,0442,05011,1002,050
2018-11-282,0382,0402,0152,03019,4002,030
2018-11-272,0432,0652,0372,03821,4002,038
2018-11-262,0402,0612,0332,04313,6002,043
2018-11-222,0452,0662,0352,0668,3002,066
2018-11-212,0152,0522,0132,04523,7002,045
2018-11-202,0512,0512,0252,04814,9002,048
2018-11-192,0562,0772,0432,05113,6002,051
2018-11-162,0452,0662,0302,05819,4002,058
2018-11-152,0112,0522,0082,04814,7002,048
2018-11-142,0252,0502,0252,03619,9002,036
2018-11-132,0602,0602,0142,03618,2002,036
2018-11-122,0492,0822,0042,07859,9002,078
2018-11-092,0722,1242,0662,09230,1002,092
2018-11-082,0622,0812,0542,07216,2002,072
2018-11-072,0272,0652,0272,04437,6002,044
2018-11-062,0002,0271,9872,02012,8002,020
2018-11-051,9702,0101,9632,00024,1002,000
2018-11-021,9621,9941,9571,98744,7001,987
2018-11-011,9491,9711,9291,96234,9001,962
2018-10-311,9431,9811,9411,96539,5001,965
2018-10-301,8641,9451,8641,94384,7001,943
2018-10-291,8931,8981,8581,86427,8001,864
2018-10-261,9091,9091,8621,88653,5001,886
2018-10-251,8631,8871,8631,87331,5001,873
2018-10-241,8611,9091,8541,90024,8001,900
2018-10-231,8661,8781,8341,86134,6001,861
2018-10-221,8451,8911,8451,88515,8001,885
2018-10-191,8691,8821,8401,86721,0001,867
2018-10-181,8701,8871,8651,87024,5001,870
2018-10-171,8371,8781,8371,87039,3001,870
2018-10-161,8291,8391,8241,83342,1001,833
2018-10-151,8351,8731,8311,84642,7001,846
2018-10-121,8551,8661,8371,85023,8001,850
2018-10-111,8621,8721,8301,85057,0001,850
2018-10-101,8941,9071,8691,89146,9001,891
2018-10-091,9071,9071,8481,88881,2001,888
2018-10-051,9621,9621,9171,92752,3001,927
2018-10-042,0132,0131,9651,98225,9001,982
2018-10-032,0252,0451,9941,99512,5001,995
2018-10-022,0482,0782,0102,01418,7002,014
2018-10-012,0052,0362,0052,02435,3002,024
2018-09-282,0962,0962,0212,02533,7002,025
2018-09-272,1342,1342,0652,08331,5002,083
2018-09-262,1052,1292,0952,12321,4002,123
2018-09-252,0402,1382,0232,13650,7002,136
2018-09-212,0622,0752,0202,07556,8002,075
2018-09-202,0472,0792,0302,06333,9002,063
2018-09-191,9992,0491,9842,04526,3002,045
2018-09-181,9381,9971,9371,97725,3001,977
2018-09-141,9361,9631,9281,93842,1001,938
2018-09-131,9741,9941,9651,97518,1001,975
2018-09-121,9411,9941,9411,98649,7001,986
2018-09-111,9161,9341,9121,92717,6001,927
2018-09-101,9081,9321,9001,91419,5001,914
2018-09-071,8651,9071,8321,89930,2001,899
2018-09-061,8321,8701,8321,86531,7001,865
2018-09-051,8251,8451,8241,83222,9001,832
2018-09-041,8351,8421,8231,82613,7001,826
2018-09-031,8631,8631,8291,84322,0001,843
2018-08-311,8581,8611,8401,8508,8001,850
2018-08-301,8511,8661,8461,86519,9001,865
2018-08-291,8491,8591,8331,85114,9001,851
2018-08-281,8641,8641,8261,83512,0001,835
2018-08-271,8141,8361,8041,82415,5001,824
2018-08-241,7841,8081,7821,78812,2001,788
2018-08-231,7611,7921,7601,78312,8001,783
2018-08-221,7561,7671,7391,76122,6001,761
2018-08-211,7401,7651,7321,75610,0001,756
2018-08-201,7511,7711,7471,75511,5001,755
2018-08-171,7201,7831,7201,78112,5001,781
2018-08-161,7411,7501,7141,74117,5001,741
2018-08-151,7411,7741,7411,77026,5001,770
2018-08-141,7401,7521,7181,73333,5001,733
2018-08-131,8071,8201,7231,73372,6001,733
2018-08-102,0022,0111,9611,96730,8001,967
2018-08-092,0402,0582,0092,01124,5002,011
2018-08-082,0312,0682,0312,05411,4002,054
2018-08-071,9922,0481,9922,04513,5002,045
2018-08-061,9992,0121,9961,9996,9001,999
2018-08-032,0362,0371,9992,01010,0002,010
2018-08-022,0422,0672,0252,03318,0002,033
2018-08-012,0352,0512,0142,04215,2002,042
2018-07-312,0122,0601,9982,03531,8002,035
2018-07-301,9842,0061,9772,00115,3002,001
2018-07-272,0032,0211,9891,99113,9001,991
2018-07-261,9872,0051,9742,00313,5002,003
2018-07-251,9891,9981,9831,9878,9001,987
2018-07-242,0242,0281,9741,98916,1001,989
2018-07-232,0362,0512,0242,02411,6002,024
2018-07-202,0412,0412,0172,02712,9002,027
2018-07-192,0432,0482,0342,0378,7002,037
2018-07-182,0252,0452,0082,0288,5002,028
2018-07-171,9942,0431,9942,02524,6002,025
2018-07-131,9972,0091,9911,99412,8001,994
2018-07-121,9812,0021,9751,99712,1001,997
2018-07-111,9731,9731,9321,95141,4001,951
2018-07-102,0372,0411,9861,98623,9001,986
2018-07-092,0402,0512,0352,04611,1002,046
2018-07-062,0152,0442,0122,04025,4002,040
2018-07-051,9862,0101,9751,99317,3001,993
2018-07-041,9862,0081,9831,99423,7001,994
2018-07-031,9971,9971,9781,99524,3001,995
2018-07-021,9932,0031,9851,99536,0001,995
2018-06-291,9801,9921,9551,98628,8001,986
2018-06-281,9421,9651,9321,95419,7001,954
2018-06-271,9471,9761,9451,95815,9001,958
2018-06-261,9201,9771,9121,97725,9001,977
2018-06-251,9571,9661,9261,93927,1001,939
2018-06-221,9501,9711,9341,96922,2001,969
2018-06-211,9961,9971,9431,95046,5001,950
2018-06-202,0002,0071,9902,00633,1002,006
2018-06-192,0052,0051,9922,00328,4002,003
2018-06-182,0042,0081,9872,00532,8002,005
2018-06-151,9922,0131,9612,01358,1002,013
2018-06-141,9841,9841,9671,97219,0001,972
2018-06-131,9822,0021,9751,98426,4001,984
2018-06-122,0002,0041,9691,98254,7001,982
2018-06-112,0022,0041,9711,98416,2001,984
2018-06-082,0002,0181,9882,00045,4002,000
2018-06-071,9862,0061,9812,00437,6002,004
2018-06-061,9501,9681,9471,96234,3001,962
2018-06-051,9531,9601,9271,94550,0001,945
2018-06-041,9481,9691,9301,95335,5001,953
2018-06-011,9081,9281,9001,92728,4001,927
2018-05-311,8941,9091,8821,90318,4001,903
2018-05-301,8991,9001,8681,87946,2001,879
2018-05-291,8881,9131,8831,91123,3001,911
2018-05-281,8831,8931,8791,88813,9001,888
2018-05-251,9101,9141,8791,88221,7001,882
2018-05-241,9381,9381,8951,90733,6001,907
2018-05-231,9271,9521,9251,93827,7001,938
2018-05-221,9521,9521,9221,94115,9001,941
2018-05-211,9671,9781,9471,95213,0001,952
2018-05-181,9541,9821,9441,96719,9001,967
2018-05-171,9521,9601,9151,95653,3001,956
2018-05-161,9331,9591,9321,95223,6001,952
2018-05-151,9081,9391,9081,92750,0001,927
2018-05-142,0812,0901,8951,907114,4001,907
2018-05-112,0702,1252,0702,11634,2002,116
2018-05-102,0602,0622,0442,05813,7002,058
2018-05-092,0752,0752,0562,06516,4002,065
2018-05-082,1002,1142,0202,05663,5002,056
2018-05-072,0892,1362,0732,12416,6002,124
2018-05-022,0892,0942,0682,0839,5002,083
2018-05-012,0852,0902,0722,0895,3002,089
2018-04-272,0992,1032,0612,08914,1002,089
2018-04-262,0692,0972,0652,08816,5002,088
2018-04-252,0462,0672,0422,06215,5002,062
2018-04-242,0332,0532,0292,0537,7002,053
2018-04-232,0492,0562,0262,03311,7002,033
2018-04-202,0412,0622,0272,04910,4002,049
2018-04-192,0202,0552,0072,04131,1002,041
2018-04-182,0302,0311,9972,00042,6002,000
2018-04-172,0662,0662,0182,02324,3002,023
2018-04-162,0502,0972,0332,08917,4002,089
2018-04-132,0272,0562,0252,04836,3002,048
2018-04-122,0372,0372,0152,0248,7002,024
2018-04-112,0432,0432,0152,0258,7002,025
2018-04-102,0062,0462,0062,02313,2002,023
2018-04-092,0012,0121,9872,01222,0002,012
2018-04-062,0432,0432,0052,00833,1002,008
2018-04-052,0592,0592,0292,04324,4002,043
2018-04-042,0432,0702,0372,06521,0002,065
2018-04-032,0362,0522,0222,04316,9002,043
2018-03-302,0622,0622,0292,03813,6002,038
2018-03-292,0802,0802,0152,03220,7002,032
2018-03-282,0722,0852,0392,07922,5002,079
2018-03-272,0722,0952,0712,09456,4002,094
2018-03-262,0252,0722,0222,07133,8002,071
2018-03-232,0612,0682,0262,04445,7002,044
2018-03-222,1082,1112,0772,09824,6002,098
2018-03-202,1212,1212,0882,11213,7002,112
2018-03-192,1302,1362,1042,13213,2002,132
2018-03-162,1422,1422,1072,13630,0002,136
2018-03-152,1352,1432,1112,12210,3002,122
2018-03-142,0652,1412,0652,13530,9002,135
2018-03-132,0682,0682,0462,06520,5002,065
2018-03-122,0582,0862,0572,06714,1002,067
2018-03-092,0872,0972,0432,05627,5002,056
2018-03-082,0912,0912,0442,06031,7002,060
2018-03-072,1372,1402,0702,08250,1002,082
2018-03-062,1862,1962,1282,13939,6002,139
2018-03-052,1302,1982,1192,18625,4002,186
2018-03-022,1522,1672,1302,14621,5002,146
2018-03-012,2052,2072,1732,18521,7002,185
2018-02-282,2242,2282,1942,19422,5002,194
2018-02-272,2102,2492,2092,23818,8002,238
2018-02-262,2022,2122,1652,18918,4002,189
2018-02-232,2002,2062,1922,19714,2002,197
2018-02-222,1932,2132,1922,20228,9002,202
2018-02-212,2002,2172,1812,20020,8002,200
2018-02-202,1782,2102,1652,20522,3002,205
2018-02-192,1502,1792,1502,17917,0002,179
2018-02-162,1352,1752,1312,14719,0002,147
2018-02-152,1192,1802,1012,13553,6002,135
2018-02-142,0802,1022,0662,09541,2002,095
2018-02-132,1702,2082,0602,080108,0002,080
2018-02-092,1722,1932,1162,17743,5002,177
2018-02-082,2042,2512,2042,22225,4002,222
2018-02-072,2252,2712,2012,20487,2002,204
2018-02-062,1712,2522,1712,21264,6002,212
2018-02-052,2182,2842,2172,25123,7002,251
2018-02-022,2262,2792,2052,25133,4002,251
2018-02-012,1812,2372,1812,21341,3002,213
2018-01-312,2372,2602,1772,18124,3002,181
2018-01-302,2772,2772,2282,23234,1002,232
2018-01-292,2752,2972,2582,27613,4002,276
2018-01-262,2752,3162,2662,27220,6002,272
2018-01-252,3132,3222,2592,26213,0002,262
2018-01-242,3352,3352,3082,3229,5002,322
2018-01-232,3222,3542,3222,33810,3002,338
2018-01-222,3012,3232,2752,32219,0002,322
2018-01-192,2612,3162,2612,30116,0002,301
2018-01-182,2862,2872,2552,26128,3002,261
2018-01-172,2502,2732,2492,26516,5002,265
2018-01-162,2352,2552,2352,2557,0002,255
2018-01-152,2502,2512,2302,2357,9002,235
2018-01-122,2182,2432,2182,22916,7002,229
2018-01-112,2372,2372,2012,21815,1002,218
2018-01-102,2552,2702,2402,2419,6002,241
2018-01-092,2452,2562,2262,25518,3002,255
2018-01-052,2392,2562,2272,24529,0002,245
2018-01-042,2002,2352,2002,23220,8002,232

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