7958 天馬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,064	2,064	2,028	2,042	45,900	2,042
2020-12-29	2,074	2,082	2,041	2,082	36,300	2,082
2020-12-28	2,070	2,070	2,024	2,040	14,400	2,040
2020-12-25	2,038	2,070	2,038	2,070	8,800	2,070
2020-12-24	2,039	2,044	2,023	2,038	12,900	2,038
2020-12-23	2,051	2,051	2,009	2,024	22,200	2,024
2020-12-22	2,056	2,056	2,023	2,047	21,400	2,047
2020-12-21	2,063	2,067	2,040	2,056	16,500	2,056
2020-12-18	2,064	2,064	2,040	2,061	25,900	2,061
2020-12-17	2,062	2,062	2,050	2,061	20,400	2,061
2020-12-16	2,054	2,054	2,029	2,043	14,100	2,043
2020-12-15	2,043	2,054	2,035	2,035	16,700	2,035
2020-12-14	2,034	2,062	2,034	2,043	18,100	2,043
2020-12-11	1,999	2,036	1,995	2,034	35,300	2,034
2020-12-10	1,997	2,003	1,983	1,998	44,500	1,998
2020-12-09	1,980	1,993	1,980	1,993	11,300	1,993
2020-12-08	1,962	1,983	1,959	1,978	13,900	1,978
2020-12-07	1,988	1,989	1,966	1,973	19,300	1,973
2020-12-04	1,979	1,988	1,960	1,978	32,000	1,978
2020-12-03	1,972	1,999	1,960	1,989	26,000	1,989
2020-12-02	1,964	1,975	1,953	1,968	41,100	1,968
2020-12-01	1,916	1,965	1,904	1,963	28,300	1,963
2020-11-30	1,940	1,940	1,905	1,907	30,500	1,907
2020-11-27	1,938	1,947	1,929	1,938	25,300	1,938
2020-11-26	1,930	1,938	1,916	1,937	10,300	1,937
2020-11-25	1,970	1,970	1,928	1,928	28,000	1,928
2020-11-24	1,969	1,973	1,933	1,933	29,700	1,933
2020-11-20	1,887	1,936	1,883	1,929	22,600	1,929
2020-11-19	1,903	1,905	1,872	1,898	26,700	1,898
2020-11-18	1,884	1,915	1,867	1,907	29,200	1,907
2020-11-17	1,902	1,902	1,871	1,889	28,400	1,889
2020-11-16	1,890	1,911	1,876	1,900	35,600	1,900
2020-11-13	1,911	1,911	1,885	1,890	26,800	1,890
2020-11-12	1,929	1,929	1,883	1,911	33,800	1,911
2020-11-11	1,947	1,948	1,892	1,918	43,900	1,918
2020-11-10	1,900	1,922	1,881	1,918	60,600	1,918
2020-11-09	1,890	1,899	1,851	1,892	35,700	1,892
2020-11-06	1,851	1,894	1,850	1,892	25,600	1,892
2020-11-05	1,850	1,863	1,801	1,843	89,300	1,843
2020-11-04	1,872	1,872	1,833	1,850	40,300	1,850
2020-11-02	1,839	1,868	1,839	1,854	22,500	1,854
2020-10-30	1,864	1,869	1,807	1,827	34,700	1,827
2020-10-29	1,840	1,866	1,831	1,864	22,800	1,864
2020-10-28	1,824	1,862	1,807	1,859	28,500	1,859
2020-10-27	1,807	1,824	1,788	1,824	26,200	1,824
2020-10-26	1,853	1,853	1,804	1,807	33,800	1,807
2020-10-23	1,851	1,872	1,831	1,864	23,000	1,864
2020-10-22	1,862	1,862	1,825	1,839	38,900	1,839
2020-10-21	1,839	1,875	1,820	1,822	32,400	1,822
2020-10-20	1,851	1,866	1,815	1,830	32,000	1,830
2020-10-19	1,827	1,866	1,827	1,851	30,500	1,851
2020-10-16	1,824	1,841	1,820	1,826	29,500	1,826
2020-10-15	1,820	1,862	1,812	1,824	33,500	1,824
2020-10-14	1,830	1,830	1,802	1,813	15,800	1,813
2020-10-13	1,812	1,834	1,801	1,830	15,500	1,830
2020-10-12	1,795	1,820	1,793	1,813	16,300	1,813
2020-10-09	1,825	1,826	1,792	1,807	19,400	1,807
2020-10-08	1,828	1,844	1,804	1,823	22,000	1,823
2020-10-07	1,817	1,817	1,789	1,806	25,400	1,806
2020-10-06	1,783	1,824	1,776	1,818	31,200	1,818
2020-10-05	1,769	1,779	1,744	1,771	83,600	1,771
2020-10-02	1,770	1,785	1,750	1,754	45,900	1,754
2020-09-30	1,789	1,801	1,764	1,774	35,600	1,774
2020-09-29	1,786	1,799	1,767	1,786	40,300	1,786
2020-09-28	1,788	1,836	1,784	1,823	63,500	1,823
2020-09-25	1,783	1,795	1,772	1,778	38,200	1,778
2020-09-24	1,789	1,793	1,772	1,783	49,300	1,783
2020-09-23	1,803	1,803	1,768	1,789	76,900	1,789
2020-09-18	1,890	1,898	1,834	1,838	72,400	1,838
2020-09-17	1,886	1,892	1,847	1,872	40,600	1,872
2020-09-16	1,839	1,900	1,828	1,889	47,300	1,889
2020-09-15	1,875	1,875	1,816	1,839	43,300	1,839
2020-09-14	1,875	1,883	1,854	1,866	29,600	1,866
2020-09-11	1,857	1,871	1,841	1,867	51,000	1,867
2020-09-10	1,863	1,880	1,835	1,873	73,200	1,873
2020-09-09	1,915	1,919	1,857	1,860	78,700	1,860
2020-09-08	1,958	1,959	1,927	1,938	41,500	1,938
2020-09-07	1,928	1,955	1,905	1,951	66,600	1,951
2020-09-04	1,923	1,939	1,913	1,928	53,600	1,928
2020-09-03	1,971	1,985	1,946	1,958	28,600	1,958
2020-09-02	1,946	1,973	1,940	1,968	25,500	1,968
2020-09-01	1,959	1,963	1,931	1,937	36,100	1,937
2020-08-31	1,972	1,999	1,972	1,981	44,100	1,981
2020-08-28	1,910	1,940	1,910	1,936	55,000	1,936
2020-08-27	1,905	1,916	1,891	1,908	16,000	1,908
2020-08-26	1,918	1,918	1,899	1,905	9,600	1,905
2020-08-25	1,890	1,924	1,890	1,918	46,000	1,918
2020-08-24	1,907	1,907	1,884	1,890	27,200	1,890
2020-08-21	1,887	1,923	1,882	1,915	33,700	1,915
2020-08-20	1,883	1,892	1,852	1,887	62,300	1,887
2020-08-19	1,826	1,899	1,814	1,883	70,100	1,883
2020-08-18	1,782	1,831	1,746	1,826	78,200	1,826
2020-08-17	1,785	1,807	1,775	1,788	105,900	1,788
2020-08-14	1,788	1,792	1,772	1,779	118,200	1,779
2020-08-13	1,755	1,798	1,751	1,788	110,200	1,788
2020-08-12	1,702	1,749	1,695	1,749	129,000	1,749
2020-08-11	1,655	1,724	1,655	1,701	106,800	1,701
2020-08-07	1,565	1,569	1,544	1,564	20,500	1,564
2020-08-06	1,565	1,565	1,528	1,565	24,000	1,565
2020-08-05	1,564	1,567	1,531	1,567	23,500	1,567
2020-08-04	1,550	1,573	1,530	1,572	37,600	1,572
2020-08-03	1,536	1,540	1,510	1,539	28,100	1,539
2020-07-31	1,611	1,611	1,527	1,531	32,600	1,531
2020-07-30	1,629	1,629	1,582	1,628	31,800	1,628
2020-07-29	1,645	1,649	1,615	1,615	20,400	1,615
2020-07-28	1,682	1,682	1,639	1,657	17,400	1,657
2020-07-27	1,660	1,682	1,632	1,682	17,700	1,682
2020-07-22	1,699	1,699	1,651	1,651	17,300	1,651
2020-07-21	1,672	1,699	1,664	1,697	13,800	1,697
2020-07-20	1,652	1,677	1,631	1,672	9,100	1,672
2020-07-17	1,674	1,674	1,637	1,652	12,000	1,652
2020-07-16	1,703	1,703	1,652	1,657	24,000	1,657
2020-07-15	1,674	1,714	1,672	1,700	38,200	1,700
2020-07-14	1,641	1,647	1,616	1,641	16,000	1,641
2020-07-13	1,596	1,645	1,595	1,641	26,300	1,641
2020-07-10	1,618	1,618	1,581	1,581	34,600	1,581
2020-07-09	1,609	1,630	1,601	1,615	24,400	1,615
2020-07-08	1,663	1,670	1,587	1,609	58,200	1,609
2020-07-07	1,658	1,668	1,642	1,666	14,800	1,666
2020-07-06	1,634	1,677	1,634	1,658	25,200	1,658
2020-07-03	1,637	1,656	1,635	1,655	17,400	1,655
2020-07-02	1,605	1,644	1,603	1,634	36,400	1,634
2020-07-01	1,660	1,660	1,617	1,629	30,700	1,629
2020-06-30	1,709	1,710	1,656	1,660	27,100	1,660
2020-06-29	1,659	1,695	1,646	1,687	26,600	1,687
2020-06-26	1,660	1,684	1,646	1,659	23,500	1,659
2020-06-25	1,667	1,700	1,649	1,651	24,500	1,651
2020-06-24	1,640	1,720	1,636	1,697	47,600	1,697
2020-06-23	1,674	1,685	1,636	1,648	34,500	1,648
2020-06-22	1,680	1,698	1,669	1,674	11,300	1,674
2020-06-19	1,698	1,698	1,659	1,664	33,900	1,664
2020-06-18	1,695	1,706	1,684	1,701	13,100	1,701
2020-06-17	1,715	1,720	1,680	1,708	18,500	1,708
2020-06-16	1,659	1,718	1,641	1,718	29,700	1,718
2020-06-15	1,675	1,683	1,619	1,619	22,600	1,619
2020-06-12	1,619	1,691	1,608	1,676	41,100	1,676
2020-06-11	1,722	1,733	1,651	1,658	50,500	1,658
2020-06-10	1,769	1,769	1,743	1,754	25,400	1,754
2020-06-09	1,795	1,795	1,764	1,783	15,700	1,783
2020-06-08	1,795	1,795	1,754	1,788	32,600	1,788
2020-06-05	1,759	1,795	1,751	1,785	18,400	1,785
2020-06-04	1,755	1,779	1,741	1,768	34,700	1,768
2020-06-03	1,808	1,810	1,736	1,759	49,500	1,759
2020-06-02	1,798	1,829	1,781	1,812	35,900	1,812
2020-06-01	1,818	1,818	1,765	1,787	47,700	1,787
2020-05-29	1,833	1,833	1,792	1,825	76,900	1,825
2020-05-28	1,815	1,870	1,781	1,837	186,800	1,837
2020-05-27	1,678	1,719	1,661	1,703	159,700	1,703
2020-05-26	1,578	1,624	1,570	1,598	81,000	1,598
2020-05-25	1,570	1,570	1,539	1,560	32,400	1,560
2020-05-22	1,493	1,532	1,482	1,532	38,100	1,532
2020-05-21	1,498	1,498	1,481	1,482	52,600	1,482
2020-05-20	1,496	1,512	1,486	1,491	33,400	1,491
2020-05-19	1,519	1,522	1,477	1,495	55,200	1,495
2020-05-18	1,503	1,505	1,483	1,498	14,000	1,498
2020-05-15	1,503	1,503	1,463	1,495	19,700	1,495
2020-05-14	1,502	1,510	1,481	1,481	15,500	1,481
2020-05-13	1,512	1,512	1,477	1,497	64,500	1,497
2020-05-12	1,514	1,525	1,492	1,512	38,300	1,512
2020-05-11	1,519	1,525	1,503	1,520	38,400	1,520
2020-05-08	1,549	1,549	1,493	1,524	49,800	1,524
2020-05-07	1,515	1,540	1,508	1,523	29,000	1,523
2020-05-01	1,545	1,545	1,494	1,502	24,700	1,502
2020-04-30	1,600	1,600	1,543	1,555	34,200	1,555
2020-04-28	1,530	1,564	1,525	1,561	18,800	1,561
2020-04-27	1,508	1,535	1,508	1,535	15,400	1,535
2020-04-24	1,477	1,502	1,453	1,499	26,900	1,499
2020-04-23	1,450	1,471	1,447	1,461	41,500	1,461
2020-04-22	1,471	1,478	1,440	1,440	28,200	1,440
2020-04-21	1,490	1,503	1,473	1,479	18,000	1,479
2020-04-20	1,535	1,544	1,499	1,510	14,300	1,510
2020-04-17	1,527	1,559	1,521	1,534	21,600	1,534
2020-04-16	1,491	1,542	1,487	1,542	24,200	1,542
2020-04-15	1,546	1,558	1,491	1,502	49,900	1,502
2020-04-14	1,570	1,574	1,539	1,553	30,800	1,553
2020-04-13	1,620	1,620	1,570	1,581	21,500	1,581
2020-04-10	1,625	1,631	1,596	1,619	17,300	1,619
2020-04-09	1,636	1,636	1,587	1,609	16,200	1,609
2020-04-08	1,611	1,656	1,611	1,636	19,900	1,636
2020-04-07	1,640	1,657	1,589	1,643	18,900	1,643
2020-04-06	1,521	1,612	1,521	1,612	18,000	1,612
2020-04-03	1,551	1,599	1,508	1,521	10,600	1,521
2020-04-02	1,576	1,599	1,540	1,587	25,400	1,587
2020-04-01	1,612	1,612	1,522	1,538	22,300	1,538
2020-03-31	1,715	1,715	1,596	1,612	26,300	1,612
2020-03-30	1,721	1,721	1,630	1,694	62,500	1,694
2020-03-27	1,892	1,892	1,772	1,801	126,700	1,801
2020-03-26	1,779	1,878	1,754	1,854	76,100	1,854
2020-03-25	1,758	1,777	1,708	1,766	43,700	1,766
2020-03-24	1,727	1,733	1,657	1,709	55,900	1,709
2020-03-23	1,681	1,701	1,551	1,687	76,100	1,687
2020-03-19	1,620	1,684	1,601	1,681	65,600	1,681
2020-03-18	1,527	1,610	1,514	1,562	41,400	1,562
2020-03-17	1,391	1,485	1,377	1,470	61,700	1,470
2020-03-16	1,413	1,443	1,390	1,390	51,700	1,390
2020-03-13	1,396	1,438	1,343	1,396	58,900	1,396
2020-03-12	1,489	1,496	1,432	1,448	55,700	1,448
2020-03-11	1,534	1,550	1,503	1,503	41,800	1,503
2020-03-10	1,460	1,535	1,433	1,535	42,900	1,535
2020-03-09	1,520	1,524	1,467	1,480	62,800	1,480
2020-03-06	1,590	1,591	1,540	1,547	44,600	1,547
2020-03-05	1,612	1,624	1,592	1,600	40,700	1,600
2020-03-04	1,619	1,619	1,581	1,606	30,800	1,606
2020-03-03	1,700	1,708	1,622	1,622	36,800	1,622
2020-03-02	1,621	1,701	1,619	1,675	26,300	1,675
2020-02-28	1,701	1,703	1,611	1,621	43,700	1,621
2020-02-27	1,789	1,792	1,723	1,724	32,300	1,724
2020-02-26	1,792	1,805	1,756	1,793	30,800	1,793
2020-02-25	1,855	1,863	1,801	1,801	38,500	1,801
2020-02-21	1,917	1,923	1,900	1,900	12,500	1,900
2020-02-20	1,947	1,949	1,915	1,915	8,500	1,915
2020-02-19	1,960	1,960	1,929	1,929	9,000	1,929
2020-02-18	1,975	1,982	1,938	1,943	16,000	1,943
2020-02-17	1,998	1,998	1,960	1,968	16,500	1,968
2020-02-14	2,006	2,009	1,985	1,998	23,700	1,998
2020-02-13	2,038	2,050	2,007	2,008	9,000	2,008
2020-02-12	2,033	2,047	2,023	2,030	8,200	2,030
2020-02-10	2,015	2,042	2,015	2,028	8,800	2,028
2020-02-07	2,068	2,068	2,042	2,055	5,100	2,055
2020-02-06	2,015	2,079	2,015	2,071	29,600	2,071
2020-02-05	2,018	2,018	1,997	2,006	8,100	2,006
2020-02-04	1,957	1,992	1,957	1,992	3,900	1,992
2020-02-03	1,970	1,987	1,959	1,964	10,600	1,964
2020-01-31	1,979	1,988	1,968	1,975	12,000	1,975
2020-01-30	1,989	1,989	1,955	1,967	16,700	1,967
2020-01-29	1,954	1,992	1,954	1,990	13,500	1,990
2020-01-28	1,970	1,977	1,946	1,953	35,700	1,953
2020-01-27	1,991	1,997	1,972	1,986	24,500	1,986
2020-01-24	2,016	2,022	1,993	1,993	16,600	1,993
2020-01-23	2,021	2,036	2,013	2,016	8,000	2,016
2020-01-22	2,020	2,032	2,013	2,021	8,400	2,021
2020-01-21	2,001	2,021	2,001	2,017	6,800	2,017
2020-01-20	2,003	2,020	2,000	2,000	7,600	2,000
2020-01-17	2,000	2,004	1,993	2,003	20,500	2,003
2020-01-16	2,010	2,010	1,998	1,998	5,600	1,998
2020-01-15	2,007	2,014	1,993	2,008	15,500	2,008
2020-01-14	2,009	2,017	1,998	1,999	17,300	1,999
2020-01-10	2,028	2,028	2,005	2,008	5,300	2,008
2020-01-09	2,014	2,025	2,007	2,014	6,600	2,014
2020-01-08	2,020	2,020	1,992	2,002	21,300	2,002
2020-01-07	2,012	2,042	2,003	2,032	13,900	2,032
2020-01-06	2,014	2,014	1,991	1,998	24,300	1,998

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