7958 天馬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,022	2,033	2,012	2,017	6,900	2,017
2019-12-27	2,045	2,045	2,027	2,040	9,700	2,040
2019-12-26	1,993	2,025	1,993	2,025	11,500	2,025
2019-12-25	2,002	2,007	1,994	2,005	10,300	2,005
2019-12-24	2,012	2,012	2,002	2,002	5,600	2,002
2019-12-23	2,002	2,009	1,998	2,000	9,400	2,000
2019-12-20	2,025	2,037	2,001	2,001	12,800	2,001
2019-12-19	2,016	2,017	2,010	2,016	5,900	2,016
2019-12-18	2,037	2,037	2,006	2,022	10,600	2,022
2019-12-17	2,046	2,049	2,022	2,049	11,600	2,049
2019-12-16	2,015	2,022	2,000	2,022	16,100	2,022
2019-12-13	2,026	2,034	2,011	2,015	27,600	2,015
2019-12-12	2,009	2,009	1,996	2,000	8,300	2,000
2019-12-11	1,998	2,005	1,994	2,001	10,200	2,001
2019-12-10	2,009	2,009	1,986	1,998	21,600	1,998
2019-12-09	2,029	2,030	2,013	2,020	10,000	2,020
2019-12-06	2,033	2,033	2,011	2,016	11,800	2,016
2019-12-05	1,990	2,013	1,990	2,003	11,600	2,003
2019-12-04	1,982	2,002	1,977	1,995	10,100	1,995
2019-12-03	1,994	1,998	1,978	1,987	16,000	1,987
2019-12-02	2,012	2,012	1,998	2,012	7,800	2,012
2019-11-29	2,022	2,022	1,994	1,996	10,100	1,996
2019-11-28	2,019	2,019	2,003	2,019	8,900	2,019
2019-11-27	1,999	2,013	1,990	2,013	15,100	2,013
2019-11-26	2,030	2,030	1,981	1,981	37,400	1,981
2019-11-25	2,018	2,032	2,009	2,025	13,800	2,025
2019-11-22	1,999	2,017	1,995	2,003	13,900	2,003
2019-11-21	1,986	1,991	1,965	1,990	16,100	1,990
2019-11-20	1,990	1,990	1,970	1,983	7,800	1,983
2019-11-19	1,996	1,997	1,969	1,980	24,200	1,980
2019-11-18	2,023	2,024	1,991	1,996	12,100	1,996
2019-11-15	1,987	2,015	1,986	2,012	18,800	2,012
2019-11-14	1,993	1,996	1,982	1,987	11,800	1,987
2019-11-13	2,027	2,027	1,996	2,000	16,300	2,000
2019-11-12	2,052	2,052	2,010	2,027	22,200	2,027
2019-11-11	2,047	2,069	2,033	2,049	25,000	2,049
2019-11-08	2,081	2,081	2,021	2,047	25,400	2,047
2019-11-07	2,030	2,045	2,005	2,040	21,100	2,040
2019-11-06	2,001	2,022	1,999	2,022	21,300	2,022
2019-11-05	2,019	2,019	1,990	2,002	27,300	2,002
2019-11-01	1,984	1,985	1,975	1,985	11,300	1,985
2019-10-31	1,999	1,999	1,970	1,982	27,300	1,982
2019-10-30	1,977	1,980	1,960	1,977	45,000	1,977
2019-10-29	1,970	1,978	1,963	1,969	22,200	1,969
2019-10-28	1,975	1,975	1,959	1,965	11,500	1,965
2019-10-25	1,958	1,966	1,951	1,962	19,100	1,962
2019-10-24	2,000	2,000	1,954	1,958	18,800	1,958
2019-10-23	2,001	2,001	1,980	1,993	23,800	1,993
2019-10-21	1,998	1,999	1,975	1,990	14,200	1,990
2019-10-18	1,973	1,979	1,967	1,975	19,600	1,975
2019-10-17	2,014	2,016	1,970	1,973	17,500	1,973
2019-10-16	1,988	2,023	1,979	2,014	31,400	2,014
2019-10-15	2,020	2,020	1,986	1,987	16,100	1,987
2019-10-11	1,999	2,007	1,972	1,982	11,200	1,982
2019-10-10	1,993	1,993	1,958	1,984	6,100	1,984
2019-10-09	1,979	1,993	1,972	1,993	10,800	1,993
2019-10-08	1,971	1,981	1,962	1,979	10,300	1,979
2019-10-07	1,974	1,974	1,952	1,968	10,600	1,968
2019-10-04	1,964	1,968	1,955	1,968	5,700	1,968
2019-10-03	1,970	1,977	1,950	1,959	11,600	1,959
2019-10-02	2,000	2,022	1,995	2,019	9,300	2,019
2019-10-01	1,984	2,010	1,980	2,010	7,500	2,010
2019-09-30	1,990	1,990	1,951	1,967	16,200	1,967
2019-09-27	1,990	1,993	1,954	1,985	24,700	1,985
2019-09-26	2,020	2,052	2,006	2,024	23,700	2,024
2019-09-25	2,025	2,037	2,010	2,014	11,000	2,014
2019-09-24	2,049	2,057	2,036	2,042	16,500	2,042
2019-09-20	2,050	2,063	2,028	2,063	14,300	2,063
2019-09-19	2,040	2,057	2,000	2,031	32,100	2,031
2019-09-18	2,050	2,070	2,017	2,041	19,200	2,041
2019-09-17	2,086	2,086	2,036	2,050	28,800	2,050
2019-09-13	2,055	2,090	2,024	2,087	47,900	2,087
2019-09-12	1,990	2,048	1,985	2,029	30,100	2,029
2019-09-11	1,952	1,995	1,947	1,991	21,200	1,991
2019-09-10	1,987	1,999	1,932	1,952	33,100	1,952
2019-09-09	1,940	1,994	1,940	1,994	22,600	1,994
2019-09-06	1,951	1,954	1,936	1,942	5,900	1,942
2019-09-05	1,903	1,954	1,903	1,951	13,900	1,951
2019-09-04	1,894	1,922	1,889	1,898	11,600	1,898
2019-09-03	1,898	1,928	1,898	1,918	5,100	1,918
2019-09-02	1,907	1,939	1,905	1,906	9,500	1,906
2019-08-30	1,918	1,949	1,907	1,939	21,000	1,939
2019-08-29	1,870	1,885	1,868	1,878	13,700	1,878
2019-08-28	1,866	1,873	1,857	1,863	13,500	1,863
2019-08-27	1,830	1,865	1,830	1,862	9,200	1,862
2019-08-26	1,801	1,834	1,801	1,817	15,100	1,817
2019-08-23	1,875	1,877	1,863	1,863	5,400	1,863
2019-08-22	1,903	1,903	1,872	1,880	7,400	1,880
2019-08-21	1,912	1,913	1,882	1,882	11,600	1,882
2019-08-20	1,902	1,936	1,901	1,936	14,000	1,936
2019-08-19	1,888	1,918	1,887	1,902	16,300	1,902
2019-08-16	1,844	1,871	1,832	1,861	12,300	1,861
2019-08-15	1,818	1,852	1,809	1,848	17,000	1,848
2019-08-14	1,878	1,878	1,825	1,857	26,100	1,857
2019-08-13	1,830	1,919	1,821	1,847	44,100	1,847
2019-08-09	1,803	1,847	1,803	1,821	26,500	1,821
2019-08-08	1,733	1,787	1,733	1,773	11,700	1,773
2019-08-07	1,746	1,755	1,712	1,731	18,100	1,731
2019-08-06	1,720	1,755	1,705	1,746	19,500	1,746
2019-08-05	1,793	1,793	1,746	1,761	23,600	1,761
2019-08-02	1,849	1,849	1,793	1,793	21,300	1,793
2019-08-01	1,866	1,866	1,853	1,858	5,700	1,858
2019-07-31	1,867	1,883	1,843	1,866	27,100	1,866
2019-07-30	1,840	1,868	1,825	1,864	42,900	1,864
2019-07-29	1,850	1,851	1,832	1,845	9,500	1,845
2019-07-26	1,855	1,856	1,831	1,842	22,900	1,842
2019-07-25	1,856	1,881	1,856	1,880	10,900	1,880
2019-07-24	1,861	1,873	1,851	1,856	23,600	1,856
2019-07-23	1,862	1,890	1,862	1,877	12,600	1,877
2019-07-22	1,896	1,896	1,861	1,868	16,400	1,868
2019-07-19	1,866	1,905	1,863	1,903	7,300	1,903
2019-07-18	1,900	1,900	1,863	1,866	31,100	1,866
2019-07-17	1,910	1,918	1,881	1,907	7,800	1,907
2019-07-16	1,922	1,922	1,886	1,901	8,700	1,901
2019-07-12	1,908	1,923	1,880	1,905	12,500	1,905
2019-07-11	1,859	1,904	1,859	1,895	12,700	1,895
2019-07-10	1,885	1,899	1,858	1,858	23,100	1,858
2019-07-09	1,896	1,910	1,876	1,884	15,900	1,884
2019-07-08	1,926	1,930	1,898	1,907	18,800	1,907
2019-07-05	1,957	1,957	1,916	1,930	20,900	1,930
2019-07-04	1,926	1,945	1,904	1,938	15,100	1,938
2019-07-03	1,865	1,919	1,865	1,910	10,600	1,910
2019-07-02	1,884	1,899	1,872	1,889	10,600	1,889
2019-07-01	1,850	1,895	1,828	1,894	19,300	1,894
2019-06-28	1,851	1,851	1,821	1,825	21,100	1,825
2019-06-27	1,839	1,839	1,825	1,839	11,900	1,839
2019-06-26	1,864	1,864	1,821	1,825	14,000	1,825
2019-06-25	1,893	1,893	1,850	1,851	17,900	1,851
2019-06-24	1,910	1,923	1,890	1,894	11,100	1,894
2019-06-21	1,820	1,938	1,820	1,918	69,000	1,918
2019-06-20	1,796	1,810	1,792	1,808	31,100	1,808
2019-06-19	1,770	1,784	1,755	1,775	38,600	1,775
2019-06-18	1,765	1,781	1,751	1,759	27,300	1,759
2019-06-17	1,775	1,780	1,758	1,765	31,000	1,765
2019-06-14	1,780	1,794	1,767	1,786	28,700	1,786
2019-06-13	1,770	1,782	1,760	1,780	28,000	1,780
2019-06-12	1,778	1,780	1,767	1,769	27,700	1,769
2019-06-11	1,780	1,780	1,761	1,775	23,700	1,775
2019-06-10	1,784	1,790	1,760	1,770	54,800	1,770
2019-06-07	1,765	1,765	1,750	1,755	17,500	1,755
2019-06-06	1,774	1,774	1,759	1,765	10,700	1,765
2019-06-05	1,777	1,790	1,768	1,769	20,500	1,769
2019-06-04	1,778	1,778	1,759	1,764	17,400	1,764
2019-06-03	1,777	1,784	1,760	1,763	18,500	1,763
2019-05-31	1,822	1,822	1,784	1,785	13,900	1,785
2019-05-30	1,815	1,815	1,791	1,803	27,500	1,803
2019-05-29	1,781	1,820	1,770	1,802	15,800	1,802
2019-05-28	1,800	1,809	1,774	1,783	56,600	1,783
2019-05-27	1,800	1,810	1,792	1,797	25,400	1,797
2019-05-24	1,804	1,827	1,801	1,801	21,300	1,801
2019-05-23	1,832	1,849	1,820	1,821	10,100	1,821
2019-05-22	1,840	1,842	1,832	1,832	17,800	1,832
2019-05-21	1,866	1,868	1,839	1,842	24,700	1,842
2019-05-20	1,874	1,893	1,870	1,871	44,900	1,871
2019-05-17	1,922	1,922	1,865	1,881	33,600	1,881
2019-05-16	1,956	1,956	1,911	1,922	17,300	1,922
2019-05-15	2,000	2,000	1,952	1,957	12,700	1,957
2019-05-14	2,001	2,004	1,978	1,988	21,100	1,988
2019-05-13	2,111	2,130	2,035	2,041	43,400	2,041
2019-05-10	1,967	1,970	1,884	1,891	37,200	1,891
2019-05-09	1,993	1,993	1,950	1,950	25,000	1,950
2019-05-08	2,027	2,027	1,985	1,995	27,200	1,995
2019-05-07	2,106	2,106	2,032	2,040	18,200	2,040
2019-04-26	2,099	2,099	2,033	2,062	25,600	2,062
2019-04-25	2,049	2,058	2,024	2,051	12,600	2,051
2019-04-24	2,082	2,107	2,022	2,032	21,100	2,032
2019-04-23	2,086	2,113	2,086	2,098	6,400	2,098
2019-04-22	2,100	2,108	2,080	2,097	4,900	2,097
2019-04-19	2,112	2,123	2,105	2,116	6,600	2,116
2019-04-18	2,149	2,149	2,104	2,112	9,000	2,112
2019-04-17	2,149	2,162	2,149	2,154	12,300	2,154
2019-04-16	2,162	2,177	2,143	2,157	14,500	2,157
2019-04-15	2,144	2,180	2,125	2,178	17,300	2,178
2019-04-12	2,123	2,123	2,091	2,094	9,700	2,094
2019-04-11	2,131	2,141	2,122	2,123	38,700	2,123
2019-04-10	2,127	2,131	2,118	2,121	8,100	2,121
2019-04-09	2,178	2,178	2,121	2,131	11,800	2,131
2019-04-08	2,181	2,194	2,161	2,181	11,200	2,181
2019-04-05	2,213	2,214	2,165	2,169	22,700	2,169
2019-04-04	2,170	2,229	2,142	2,210	32,000	2,210
2019-04-03	2,158	2,167	2,141	2,159	41,000	2,159
2019-04-02	2,135	2,157	2,131	2,149	34,200	2,149
2019-04-01	2,106	2,130	2,104	2,113	39,200	2,113
2019-03-29	2,060	2,074	2,049	2,066	40,500	2,066
2019-03-28	2,049	2,057	2,003	2,033	29,200	2,033
2019-03-27	2,028	2,082	1,995	2,078	32,200	2,078
2019-03-26	2,074	2,082	2,024	2,064	90,900	2,064
2019-03-25	2,059	2,059	2,004	2,041	48,100	2,041
2019-03-22	2,043	2,071	2,023	2,059	40,100	2,059
2019-03-20	2,050	2,057	2,036	2,043	44,100	2,043
2019-03-19	2,070	2,074	2,036	2,045	43,700	2,045
2019-03-18	2,064	2,080	2,029	2,077	62,300	2,077
2019-03-15	2,010	2,053	2,010	2,031	36,600	2,031
2019-03-14	2,017	2,031	1,989	2,000	39,300	2,000
2019-03-13	2,047	2,054	2,011	2,017	20,000	2,017
2019-03-12	2,043	2,065	2,025	2,049	22,500	2,049
2019-03-11	2,022	2,032	2,010	2,024	12,400	2,024
2019-03-08	2,026	2,041	2,003	2,005	24,100	2,005
2019-03-07	2,033	2,055	2,023	2,055	16,900	2,055
2019-03-06	2,050	2,051	2,010	2,024	19,100	2,024
2019-03-05	2,025	2,058	2,020	2,055	14,200	2,055
2019-03-04	2,050	2,051	2,031	2,038	9,900	2,038
2019-03-01	2,028	2,063	2,028	2,039	12,900	2,039
2019-02-28	2,034	2,052	2,014	2,039	15,800	2,039
2019-02-27	2,045	2,064	2,032	2,034	34,500	2,034
2019-02-26	2,037	2,052	2,024	2,048	11,400	2,048
2019-02-25	2,049	2,049	2,023	2,037	13,300	2,037
2019-02-22	2,044	2,073	2,025	2,049	20,900	2,049
2019-02-21	2,022	2,047	2,021	2,042	21,100	2,042
2019-02-20	2,020	2,041	2,011	2,028	37,900	2,028
2019-02-19	2,020	2,029	2,004	2,019	33,500	2,019
2019-02-18	2,060	2,071	2,025	2,032	21,900	2,032
2019-02-15	2,052	2,073	2,036	2,060	18,300	2,060
2019-02-14	2,078	2,103	2,053	2,057	17,800	2,057
2019-02-13	2,043	2,114	1,998	2,110	60,300	2,110
2019-02-12	1,860	2,070	1,820	2,053	112,000	2,053
2019-02-08	1,800	1,805	1,757	1,780	31,100	1,780
2019-02-07	1,786	1,807	1,773	1,804	11,500	1,804
2019-02-06	1,793	1,814	1,786	1,800	20,400	1,800
2019-02-05	1,764	1,793	1,753	1,775	19,000	1,775
2019-02-04	1,670	1,777	1,665	1,755	38,900	1,755
2019-02-01	1,660	1,671	1,648	1,648	15,200	1,648
2019-01-31	1,683	1,683	1,649	1,655	21,200	1,655
2019-01-30	1,723	1,723	1,662	1,666	25,200	1,666
2019-01-29	1,715	1,753	1,704	1,710	21,700	1,710
2019-01-28	1,725	1,734	1,713	1,713	9,400	1,713
2019-01-25	1,729	1,748	1,725	1,725	18,700	1,725
2019-01-24	1,729	1,741	1,713	1,729	11,100	1,729
2019-01-23	1,727	1,747	1,727	1,729	8,400	1,729
2019-01-22	1,758	1,758	1,737	1,745	7,600	1,745
2019-01-21	1,741	1,764	1,741	1,758	14,800	1,758
2019-01-18	1,744	1,750	1,727	1,730	14,700	1,730
2019-01-17	1,726	1,754	1,717	1,729	19,000	1,729
2019-01-16	1,768	1,768	1,707	1,714	36,000	1,714
2019-01-15	1,753	1,758	1,736	1,744	19,400	1,744
2019-01-11	1,783	1,783	1,751	1,762	10,900	1,762
2019-01-10	1,771	1,790	1,751	1,783	15,500	1,783
2019-01-09	1,785	1,798	1,757	1,791	21,300	1,791
2019-01-08	1,784	1,807	1,777	1,785	31,100	1,785
2019-01-07	1,818	1,844	1,770	1,783	17,400	1,783
2019-01-04	1,785	1,811	1,767	1,800	22,700	1,800

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