7958 天馬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,632	2,656	2,632	2,640	6,000	2,640
2021-12-29	2,625	2,648	2,616	2,644	15,000	2,644
2021-12-28	2,599	2,627	2,590	2,617	19,100	2,617
2021-12-27	2,587	2,598	2,563	2,582	11,300	2,582
2021-12-24	2,579	2,603	2,573	2,579	9,100	2,579
2021-12-23	2,560	2,595	2,547	2,579	16,500	2,579
2021-12-22	2,553	2,553	2,517	2,552	20,900	2,552
2021-12-21	2,585	2,595	2,535	2,542	32,000	2,542
2021-12-20	2,595	2,606	2,561	2,561	19,100	2,561
2021-12-17	2,671	2,682	2,629	2,634	29,800	2,634
2021-12-16	2,650	2,673	2,649	2,671	19,100	2,671
2021-12-15	2,575	2,634	2,575	2,623	13,000	2,623
2021-12-14	2,598	2,618	2,565	2,574	40,900	2,574
2021-12-13	2,580	2,594	2,566	2,583	25,200	2,583
2021-12-10	2,564	2,574	2,551	2,574	24,500	2,574
2021-12-09	2,579	2,579	2,521	2,550	34,600	2,550
2021-12-08	2,535	2,564	2,535	2,559	28,400	2,559
2021-12-07	2,529	2,571	2,506	2,566	29,200	2,566
2021-12-06	2,524	2,548	2,510	2,524	27,600	2,524
2021-12-03	2,479	2,504	2,460	2,504	23,800	2,504
2021-12-02	2,423	2,467	2,423	2,441	33,000	2,441
2021-12-01	2,402	2,482	2,401	2,457	44,100	2,457
2021-11-30	2,474	2,500	2,402	2,402	54,200	2,402
2021-11-29	2,440	2,464	2,391	2,424	127,600	2,424
2021-11-26	2,499	2,534	2,445	2,475	33,000	2,475
2021-11-25	2,501	2,551	2,476	2,500	26,200	2,500
2021-11-24	2,521	2,537	2,474	2,481	50,100	2,481
2021-11-22	2,550	2,577	2,531	2,567	11,700	2,567
2021-11-19	2,524	2,596	2,513	2,573	19,800	2,573
2021-11-18	2,500	2,531	2,486	2,513	36,200	2,513
2021-11-17	2,575	2,586	2,501	2,508	32,700	2,508
2021-11-16	2,611	2,689	2,570	2,579	26,900	2,579
2021-11-15	2,601	2,628	2,601	2,613	18,600	2,613
2021-11-12	2,571	2,622	2,558	2,583	27,700	2,583
2021-11-11	2,576	2,608	2,570	2,592	17,100	2,592
2021-11-10	2,577	2,597	2,549	2,570	40,800	2,570
2021-11-09	2,714	2,714	2,568	2,579	73,700	2,579
2021-11-08	2,756	2,763	2,688	2,714	47,300	2,714
2021-11-05	2,791	2,806	2,782	2,802	18,700	2,802
2021-11-04	2,750	2,819	2,736	2,802	22,100	2,802
2021-11-02	2,748	2,783	2,715	2,717	37,400	2,717
2021-11-01	2,712	2,787	2,712	2,777	44,200	2,777
2021-10-29	2,686	2,731	2,684	2,712	33,500	2,712
2021-10-28	2,733	2,747	2,694	2,710	266,800	2,710
2021-10-27	2,758	2,787	2,745	2,783	34,700	2,783
2021-10-26	2,795	2,825	2,776	2,803	44,500	2,803
2021-10-25	2,781	2,841	2,731	2,792	32,600	2,792
2021-10-22	2,717	2,772	2,692	2,752	35,600	2,752
2021-10-21	2,756	2,784	2,749	2,752	36,800	2,752
2021-10-20	2,851	2,872	2,779	2,779	26,300	2,779
2021-10-19	2,857	2,869	2,791	2,802	39,100	2,802
2021-10-18	2,839	2,861	2,805	2,844	25,800	2,844
2021-10-15	2,739	2,842	2,739	2,834	28,900	2,834
2021-10-14	2,753	2,769	2,716	2,729	26,600	2,729
2021-10-13	2,723	2,779	2,723	2,767	30,000	2,767
2021-10-12	2,765	2,765	2,713	2,723	30,600	2,723
2021-10-11	2,745	2,790	2,712	2,775	37,700	2,775
2021-10-08	2,783	2,808	2,729	2,746	41,600	2,746
2021-10-07	2,690	2,750	2,683	2,718	43,600	2,718
2021-10-06	2,648	2,711	2,642	2,690	37,000	2,690
2021-10-05	2,623	2,684	2,599	2,648	36,400	2,648
2021-10-04	2,682	2,695	2,662	2,662	19,800	2,662
2021-10-01	2,670	2,678	2,618	2,651	35,100	2,651
2021-09-30	2,700	2,700	2,666	2,670	25,000	2,670
2021-09-29	2,706	2,732	2,669	2,706	38,800	2,706
2021-09-28	2,861	2,861	2,744	2,777	45,200	2,777
2021-09-27	2,915	2,923	2,856	2,861	29,700	2,861
2021-09-24	2,980	2,998	2,918	2,933	37,600	2,933
2021-09-22	2,999	3,015	2,930	2,930	44,400	2,930
2021-09-21	2,999	3,040	2,988	3,000	42,700	3,000
2021-09-17	3,080	3,095	3,020	3,055	44,000	3,055
2021-09-16	3,080	3,100	3,055	3,080	38,100	3,080
2021-09-15	3,015	3,080	3,010	3,070	31,200	3,070
2021-09-14	3,005	3,085	2,999	3,085	44,700	3,085
2021-09-13	3,040	3,060	3,000	3,010	38,100	3,010
2021-09-10	3,000	3,040	2,997	3,040	34,800	3,040
2021-09-09	3,020	3,025	2,989	3,005	29,900	3,005
2021-09-08	3,000	3,060	2,998	3,050	31,500	3,050
2021-09-07	3,045	3,045	2,995	3,015	33,800	3,015
2021-09-06	2,941	3,055	2,911	3,020	51,600	3,020
2021-09-03	2,835	2,946	2,813	2,941	45,500	2,941
2021-09-02	2,782	2,845	2,782	2,836	33,000	2,836
2021-09-01	2,755	2,817	2,755	2,803	28,800	2,803
2021-08-31	2,770	2,799	2,742	2,762	24,200	2,762
2021-08-30	2,770	2,792	2,732	2,784	17,500	2,784
2021-08-27	2,739	2,782	2,721	2,770	12,900	2,770
2021-08-26	2,717	2,728	2,705	2,722	10,500	2,722
2021-08-25	2,711	2,726	2,698	2,717	9,400	2,717
2021-08-24	2,704	2,742	2,703	2,711	21,900	2,711
2021-08-23	2,648	2,714	2,640	2,704	21,600	2,704
2021-08-20	2,629	2,638	2,594	2,620	20,100	2,620
2021-08-19	2,671	2,671	2,626	2,626	14,100	2,626
2021-08-18	2,673	2,684	2,632	2,680	14,900	2,680
2021-08-17	2,682	2,696	2,665	2,676	20,800	2,676
2021-08-16	2,709	2,734	2,671	2,674	23,700	2,674
2021-08-13	2,766	2,766	2,708	2,708	14,900	2,708
2021-08-12	2,707	2,793	2,679	2,793	26,700	2,793
2021-08-11	2,779	2,779	2,685	2,686	32,400	2,686
2021-08-10	2,727	2,817	2,724	2,799	42,700	2,799
2021-08-06	2,679	2,689	2,627	2,627	12,200	2,627
2021-08-05	2,680	2,684	2,649	2,675	10,400	2,675
2021-08-04	2,659	2,664	2,610	2,660	17,200	2,660
2021-08-03	2,672	2,689	2,643	2,670	13,500	2,670
2021-08-02	2,609	2,672	2,601	2,650	25,800	2,650
2021-07-30	2,617	2,621	2,568	2,568	16,900	2,568
2021-07-29	2,649	2,661	2,624	2,661	12,500	2,661
2021-07-28	2,639	2,649	2,610	2,628	7,400	2,628
2021-07-27	2,644	2,665	2,630	2,642	13,700	2,642
2021-07-26	2,667	2,667	2,605	2,644	14,600	2,644
2021-07-21	2,599	2,642	2,594	2,617	15,600	2,617
2021-07-20	2,597	2,609	2,583	2,598	12,700	2,598
2021-07-19	2,585	2,617	2,559	2,608	28,400	2,608
2021-07-16	2,603	2,624	2,560	2,585	18,700	2,585
2021-07-15	2,655	2,680	2,628	2,639	18,700	2,639
2021-07-14	2,612	2,653	2,594	2,632	25,100	2,632
2021-07-13	2,633	2,654	2,628	2,640	19,100	2,640
2021-07-12	2,595	2,650	2,587	2,629	28,400	2,629
2021-07-09	2,551	2,588	2,540	2,580	45,400	2,580
2021-07-08	2,551	2,600	2,540	2,573	28,000	2,573
2021-07-07	2,623	2,635	2,570	2,575	24,100	2,575
2021-07-06	2,598	2,640	2,591	2,640	14,500	2,640
2021-07-05	2,640	2,640	2,583	2,583	18,800	2,583
2021-07-02	2,590	2,667	2,590	2,654	31,400	2,654
2021-07-01	2,580	2,604	2,567	2,588	18,800	2,588
2021-06-30	2,588	2,607	2,549	2,566	32,600	2,566
2021-06-29	2,563	2,599	2,536	2,587	31,300	2,587
2021-06-28	2,568	2,585	2,555	2,582	22,900	2,582
2021-06-25	2,580	2,591	2,545	2,562	19,500	2,562
2021-06-24	2,518	2,581	2,510	2,574	25,900	2,574
2021-06-23	2,572	2,580	2,522	2,533	20,100	2,533
2021-06-22	2,437	2,591	2,437	2,589	53,200	2,589
2021-06-21	2,476	2,476	2,400	2,414	28,900	2,414
2021-06-18	2,475	2,509	2,467	2,492	34,900	2,492
2021-06-17	2,496	2,499	2,458	2,475	11,400	2,475
2021-06-16	2,443	2,502	2,443	2,502	16,800	2,502
2021-06-15	2,440	2,461	2,425	2,443	16,300	2,443
2021-06-14	2,469	2,475	2,442	2,448	18,300	2,448
2021-06-11	2,514	2,521	2,472	2,474	24,100	2,474
2021-06-10	2,490	2,532	2,474	2,521	22,200	2,521
2021-06-09	2,537	2,544	2,478	2,489	14,400	2,489
2021-06-08	2,618	2,618	2,534	2,534	16,300	2,534
2021-06-07	2,586	2,664	2,558	2,618	41,100	2,618
2021-06-04	2,545	2,571	2,534	2,564	28,000	2,564
2021-06-03	2,481	2,555	2,453	2,545	58,500	2,545
2021-06-02	2,410	2,488	2,410	2,481	32,900	2,481
2021-06-01	2,411	2,431	2,374	2,410	23,600	2,410
2021-05-31	2,455	2,467	2,409	2,411	25,100	2,411
2021-05-28	2,423	2,465	2,415	2,455	23,100	2,455
2021-05-27	2,450	2,475	2,419	2,419	40,400	2,419
2021-05-26	2,414	2,440	2,407	2,440	19,600	2,440
2021-05-25	2,469	2,469	2,407	2,434	26,900	2,434
2021-05-24	2,410	2,479	2,410	2,469	23,700	2,469
2021-05-21	2,397	2,397	2,359	2,390	20,900	2,390
2021-05-20	2,407	2,424	2,397	2,409	15,300	2,409
2021-05-19	2,393	2,428	2,360	2,422	38,100	2,422
2021-05-18	2,365	2,401	2,361	2,398	26,900	2,398
2021-05-17	2,335	2,379	2,330	2,350	16,600	2,350
2021-05-14	2,257	2,340	2,254	2,330	60,900	2,330
2021-05-13	2,232	2,298	2,204	2,257	38,800	2,257
2021-05-12	2,256	2,257	2,231	2,243	23,900	2,243
2021-05-11	2,291	2,327	2,254	2,256	36,300	2,256
2021-05-10	2,307	2,334	2,291	2,316	25,300	2,316
2021-05-07	2,287	2,305	2,282	2,286	48,100	2,286
2021-05-06	2,285	2,295	2,260	2,281	50,300	2,281
2021-04-30	2,266	2,313	2,260	2,295	68,600	2,295
2021-04-28	2,262	2,267	2,233	2,253	47,900	2,253
2021-04-27	2,283	2,283	2,247	2,262	25,400	2,262
2021-04-26	2,278	2,300	2,254	2,275	19,200	2,275
2021-04-23	2,271	2,298	2,263	2,278	52,200	2,278
2021-04-22	2,300	2,300	2,258	2,283	18,300	2,283
2021-04-21	2,248	2,268	2,234	2,265	24,300	2,265
2021-04-20	2,254	2,285	2,254	2,273	21,800	2,273
2021-04-19	2,266	2,306	2,266	2,297	18,000	2,297
2021-04-16	2,277	2,290	2,236	2,251	20,300	2,251
2021-04-15	2,272	2,285	2,267	2,279	8,500	2,279
2021-04-14	2,260	2,261	2,234	2,256	9,200	2,256
2021-04-13	2,246	2,268	2,237	2,260	25,000	2,260
2021-04-12	2,275	2,275	2,238	2,243	11,900	2,243
2021-04-09	2,286	2,296	2,261	2,271	27,500	2,271
2021-04-08	2,318	2,318	2,243	2,256	32,700	2,256
2021-04-07	2,262	2,337	2,262	2,332	33,300	2,332
2021-04-06	2,250	2,280	2,230	2,262	27,100	2,262
2021-04-05	2,272	2,292	2,258	2,283	17,100	2,283
2021-04-02	2,277	2,278	2,257	2,266	9,700	2,266
2021-04-01	2,231	2,275	2,223	2,254	52,100	2,254
2021-03-31	2,276	2,277	2,218	2,226	22,700	2,226
2021-03-30	2,301	2,325	2,273	2,288	38,700	2,288
2021-03-29	2,323	2,349	2,289	2,343	104,600	2,343
2021-03-26	2,316	2,316	2,285	2,297	57,200	2,297
2021-03-25	2,308	2,327	2,277	2,293	42,300	2,293
2021-03-24	2,341	2,341	2,295	2,308	42,800	2,308
2021-03-23	2,387	2,396	2,337	2,341	31,800	2,341
2021-03-22	2,359	2,398	2,317	2,387	55,800	2,387
2021-03-19	2,349	2,364	2,314	2,359	64,300	2,359
2021-03-18	2,308	2,328	2,281	2,326	49,900	2,326
2021-03-17	2,280	2,290	2,273	2,289	31,700	2,289
2021-03-16	2,279	2,282	2,258	2,280	29,100	2,280
2021-03-15	2,249	2,286	2,249	2,279	45,000	2,279
2021-03-12	2,227	2,232	2,205	2,232	46,800	2,232
2021-03-11	2,240	2,249	2,217	2,227	31,600	2,227
2021-03-10	2,235	2,247	2,202	2,232	27,500	2,232
2021-03-09	2,276	2,276	2,225	2,235	32,900	2,235
2021-03-08	2,254	2,260	2,234	2,250	43,100	2,250
2021-03-05	2,193	2,220	2,170	2,219	53,500	2,219
2021-03-04	2,204	2,217	2,164	2,193	22,900	2,193
2021-03-03	2,211	2,233	2,187	2,208	32,600	2,208
2021-03-02	2,208	2,227	2,174	2,211	37,100	2,211
2021-03-01	2,135	2,210	2,135	2,208	27,300	2,208
2021-02-26	2,162	2,162	2,128	2,128	26,600	2,128
2021-02-25	2,122	2,173	2,122	2,162	25,500	2,162
2021-02-24	2,150	2,154	2,116	2,122	18,100	2,122
2021-02-22	2,163	2,175	2,146	2,150	15,200	2,150
2021-02-19	2,142	2,160	2,120	2,147	20,200	2,147
2021-02-18	2,230	2,230	2,142	2,151	41,100	2,151
2021-02-17	2,280	2,280	2,230	2,232	29,400	2,232
2021-02-16	2,322	2,322	2,277	2,292	34,300	2,292
2021-02-15	2,341	2,349	2,288	2,338	31,700	2,338
2021-02-12	2,297	2,382	2,279	2,365	44,900	2,365
2021-02-10	2,221	2,265	2,216	2,241	42,900	2,241
2021-02-09	2,218	2,226	2,199	2,216	36,700	2,216
2021-02-08	2,197	2,232	2,185	2,217	44,300	2,217
2021-02-05	2,156	2,194	2,144	2,191	39,000	2,191
2021-02-04	2,171	2,179	2,155	2,156	23,400	2,156
2021-02-03	2,158	2,172	2,145	2,166	37,800	2,166
2021-02-02	2,145	2,174	2,133	2,158	44,000	2,158
2021-02-01	2,132	2,160	2,125	2,144	25,000	2,144
2021-01-29	2,156	2,164	2,130	2,134	35,500	2,134
2021-01-28	2,170	2,174	2,145	2,150	150,700	2,150
2021-01-27	2,184	2,198	2,180	2,180	39,800	2,180
2021-01-26	2,183	2,199	2,171	2,184	38,100	2,184
2021-01-25	2,127	2,195	2,127	2,183	41,100	2,183
2021-01-22	2,140	2,144	2,115	2,116	30,100	2,116
2021-01-21	2,148	2,169	2,133	2,147	39,800	2,147
2021-01-20	2,140	2,148	2,133	2,145	54,200	2,145
2021-01-19	2,114	2,154	2,114	2,141	37,300	2,141
2021-01-18	2,078	2,118	2,078	2,109	26,800	2,109
2021-01-15	2,126	2,126	2,072	2,089	42,300	2,089
2021-01-14	2,148	2,148	2,113	2,119	40,400	2,119
2021-01-13	2,161	2,169	2,146	2,157	34,800	2,157
2021-01-12	2,090	2,178	2,090	2,164	53,000	2,164
2021-01-08	2,071	2,083	2,062	2,083	56,900	2,083
2021-01-07	2,072	2,078	2,057	2,078	41,100	2,078
2021-01-06	2,056	2,060	2,044	2,054	27,500	2,054
2021-01-05	2,049	2,053	2,031	2,051	29,900	2,051
2021-01-04	2,060	2,060	2,026	2,049	25,200	2,049

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