7958 天馬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,224	2,230	2,212	2,224	15,200	2,224
2023-12-28	2,201	2,219	2,201	2,215	9,300	2,215
2023-12-27	2,201	2,213	2,193	2,213	20,700	2,213
2023-12-26	2,165	2,195	2,154	2,194	14,900	2,194
2023-12-25	2,178	2,181	2,159	2,165	9,700	2,165
2023-12-22	2,148	2,180	2,148	2,167	15,900	2,167
2023-12-21	2,151	2,171	2,133	2,134	16,200	2,134
2023-12-20	2,208	2,208	2,172	2,172	22,900	2,172
2023-12-19	2,209	2,210	2,182	2,208	15,300	2,208
2023-12-18	2,225	2,230	2,191	2,202	34,100	2,202
2023-12-15	2,275	2,288	2,248	2,254	29,100	2,254
2023-12-14	2,295	2,295	2,270	2,274	36,500	2,274
2023-12-13	2,297	2,306	2,288	2,295	18,300	2,295
2023-12-12	2,328	2,329	2,295	2,297	35,900	2,297
2023-12-11	2,284	2,333	2,284	2,328	26,700	2,328
2023-12-08	2,300	2,316	2,274	2,282	62,700	2,282
2023-12-07	2,336	2,336	2,303	2,307	27,000	2,307
2023-12-06	2,342	2,357	2,340	2,349	22,400	2,349
2023-12-05	2,330	2,348	2,330	2,332	25,200	2,332
2023-12-04	2,337	2,353	2,330	2,340	17,300	2,340
2023-12-01	2,350	2,354	2,329	2,337	32,900	2,337
2023-11-30	2,320	2,340	2,281	2,336	88,600	2,336
2023-11-29	2,348	2,348	2,307	2,307	23,400	2,307
2023-11-28	2,329	2,338	2,305	2,335	26,100	2,335
2023-11-27	2,336	2,352	2,316	2,325	18,600	2,325
2023-11-24	2,341	2,352	2,333	2,333	20,400	2,333
2023-11-22	2,332	2,351	2,325	2,338	21,100	2,338
2023-11-21	2,363	2,379	2,338	2,339	41,600	2,339
2023-11-20	2,418	2,424	2,356	2,376	87,900	2,376
2023-11-17	2,414	2,438	2,392	2,418	111,700	2,418
2023-11-16	2,465	2,472	2,413	2,417	35,300	2,417
2023-11-15	2,449	2,477	2,424	2,465	35,700	2,465
2023-11-14	2,461	2,461	2,429	2,429	16,400	2,429
2023-11-13	2,472	2,485	2,451	2,451	29,200	2,451
2023-11-10	2,461	2,472	2,407	2,471	47,000	2,471
2023-11-09	2,537	2,569	2,530	2,561	25,600	2,561
2023-11-08	2,587	2,587	2,534	2,537	27,900	2,537
2023-11-07	2,637	2,649	2,587	2,587	21,600	2,587
2023-11-06	2,627	2,654	2,607	2,637	34,800	2,637
2023-11-02	2,599	2,624	2,570	2,588	28,500	2,588
2023-11-01	2,544	2,587	2,541	2,583	33,700	2,583
2023-10-31	2,509	2,519	2,465	2,518	40,200	2,518
2023-10-30	2,489	2,515	2,462	2,482	235,600	2,482
2023-10-27	2,447	2,489	2,447	2,489	31,900	2,489
2023-10-26	2,449	2,460	2,408	2,421	32,100	2,421
2023-10-25	2,456	2,487	2,449	2,450	33,900	2,450
2023-10-24	2,424	2,461	2,401	2,449	45,500	2,449
2023-10-23	2,454	2,454	2,424	2,428	27,200	2,428
2023-10-20	2,430	2,466	2,425	2,451	24,500	2,451
2023-10-19	2,442	2,454	2,422	2,440	21,900	2,440
2023-10-18	2,466	2,466	2,440	2,460	23,400	2,460
2023-10-17	2,444	2,466	2,438	2,449	27,600	2,449
2023-10-16	2,421	2,438	2,405	2,428	33,100	2,428
2023-10-13	2,455	2,456	2,429	2,437	25,300	2,437
2023-10-12	2,447	2,482	2,442	2,476	29,400	2,476
2023-10-11	2,445	2,445	2,425	2,437	27,400	2,437
2023-10-10	2,424	2,454	2,416	2,446	31,200	2,446
2023-10-06	2,369	2,417	2,369	2,408	30,300	2,408
2023-10-05	2,334	2,379	2,334	2,369	31,600	2,369
2023-10-04	2,347	2,355	2,310	2,331	42,900	2,331
2023-10-03	2,395	2,395	2,351	2,352	27,000	2,352
2023-10-02	2,400	2,441	2,397	2,400	34,600	2,400
2023-09-29	2,426	2,426	2,377	2,387	28,700	2,387
2023-09-28	2,432	2,440	2,402	2,411	35,000	2,411
2023-09-27	2,455	2,478	2,423	2,477	40,200	2,477
2023-09-26	2,504	2,504	2,461	2,462	32,300	2,462
2023-09-25	2,530	2,530	2,492	2,494	37,000	2,494
2023-09-22	2,544	2,553	2,496	2,521	41,800	2,521
2023-09-21	2,563	2,596	2,551	2,558	27,600	2,558
2023-09-20	2,623	2,630	2,557	2,563	53,300	2,563
2023-09-19	2,616	2,624	2,601	2,623	38,200	2,623
2023-09-15	2,616	2,624	2,600	2,616	38,500	2,616
2023-09-14	2,557	2,593	2,557	2,593	31,000	2,593
2023-09-13	2,567	2,568	2,544	2,553	34,100	2,553
2023-09-12	2,550	2,575	2,548	2,567	23,000	2,567
2023-09-11	2,549	2,562	2,531	2,548	32,700	2,548
2023-09-08	2,580	2,581	2,541	2,548	55,200	2,548
2023-09-07	2,604	2,629	2,577	2,584	34,700	2,584
2023-09-06	2,635	2,648	2,617	2,621	28,600	2,621
2023-09-05	2,629	2,632	2,598	2,632	38,600	2,632
2023-09-04	2,583	2,629	2,583	2,629	28,100	2,629
2023-09-01	2,571	2,583	2,563	2,583	37,600	2,583
2023-08-31	2,558	2,576	2,543	2,569	41,800	2,569
2023-08-30	2,562	2,570	2,537	2,543	25,800	2,543
2023-08-29	2,548	2,558	2,543	2,553	21,500	2,553
2023-08-28	2,529	2,545	2,517	2,544	19,000	2,544
2023-08-25	2,520	2,522	2,504	2,506	24,800	2,506
2023-08-24	2,522	2,548	2,521	2,542	22,000	2,542
2023-08-23	2,490	2,531	2,483	2,522	19,200	2,522
2023-08-22	2,488	2,513	2,476	2,508	23,400	2,508
2023-08-21	2,487	2,510	2,463	2,480	32,000	2,480
2023-08-18	2,465	2,478	2,451	2,473	36,100	2,473
2023-08-17	2,500	2,500	2,465	2,483	23,400	2,483
2023-08-16	2,515	2,544	2,501	2,503	17,100	2,503
2023-08-15	2,545	2,565	2,511	2,538	40,800	2,538
2023-08-14	2,671	2,671	2,538	2,540	48,900	2,540
2023-08-10	2,634	2,679	2,608	2,672	28,600	2,672
2023-08-09	2,638	2,638	2,605	2,622	28,300	2,622
2023-08-08	2,654	2,666	2,642	2,652	15,100	2,652
2023-08-07	2,599	2,647	2,599	2,637	20,200	2,637
2023-08-04	2,565	2,613	2,564	2,605	19,800	2,605
2023-08-03	2,585	2,605	2,581	2,589	40,500	2,589
2023-08-02	2,626	2,652	2,610	2,618	30,500	2,618
2023-08-01	2,628	2,669	2,622	2,666	24,000	2,666
2023-07-31	2,630	2,642	2,622	2,636	35,900	2,636
2023-07-28	2,573	2,588	2,547	2,580	30,900	2,580
2023-07-27	2,589	2,602	2,574	2,594	20,500	2,594
2023-07-26	2,594	2,600	2,580	2,589	12,700	2,589
2023-07-25	2,592	2,605	2,587	2,594	15,400	2,594
2023-07-24	2,600	2,623	2,590	2,592	18,800	2,592
2023-07-21	2,577	2,589	2,568	2,570	14,000	2,570
2023-07-20	2,596	2,607	2,570	2,570	13,400	2,570
2023-07-19	2,578	2,607	2,578	2,599	16,000	2,599
2023-07-18	2,541	2,575	2,541	2,573	16,200	2,573
2023-07-14	2,571	2,571	2,512	2,540	23,600	2,540
2023-07-13	2,540	2,569	2,533	2,552	19,300	2,552
2023-07-12	2,585	2,585	2,533	2,537	21,700	2,537
2023-07-11	2,583	2,598	2,560	2,571	22,400	2,571
2023-07-10	2,555	2,586	2,547	2,562	25,400	2,562
2023-07-07	2,599	2,599	2,527	2,555	39,700	2,555
2023-07-06	2,600	2,640	2,600	2,617	23,600	2,617
2023-07-05	2,585	2,620	2,560	2,613	24,500	2,613
2023-07-04	2,650	2,653	2,610	2,611	29,600	2,611
2023-07-03	2,630	2,681	2,630	2,660	29,000	2,660
2023-06-30	2,652	2,659	2,584	2,608	45,100	2,608
2023-06-29	2,662	2,697	2,628	2,662	110,100	2,662
2023-06-28	2,567	2,641	2,567	2,641	52,600	2,641
2023-06-27	2,545	2,574	2,519	2,564	30,400	2,564
2023-06-26	2,580	2,610	2,538	2,541	15,500	2,541
2023-06-23	2,631	2,640	2,559	2,580	36,100	2,580
2023-06-22	2,633	2,667	2,629	2,631	35,700	2,631
2023-06-21	2,609	2,652	2,609	2,625	40,500	2,625
2023-06-20	2,644	2,671	2,635	2,643	23,400	2,643
2023-06-19	2,725	2,727	2,652	2,668	24,000	2,668
2023-06-16	2,724	2,729	2,691	2,718	48,700	2,718
2023-06-15	2,707	2,739	2,692	2,724	35,900	2,724
2023-06-14	2,718	2,750	2,709	2,709	44,800	2,709
2023-06-13	2,680	2,728	2,678	2,705	66,100	2,705
2023-06-12	2,657	2,696	2,657	2,682	23,300	2,682
2023-06-09	2,644	2,686	2,644	2,658	61,000	2,658
2023-06-08	2,654	2,663	2,631	2,644	45,400	2,644
2023-06-07	2,654	2,701	2,652	2,656	59,800	2,656
2023-06-06	2,572	2,661	2,572	2,654	43,500	2,654
2023-06-05	2,566	2,609	2,566	2,601	44,300	2,601
2023-06-02	2,444	2,564	2,444	2,546	93,200	2,546
2023-06-01	2,361	2,426	2,361	2,424	37,400	2,424
2023-05-31	2,385	2,396	2,363	2,375	43,600	2,375
2023-05-30	2,442	2,460	2,410	2,414	17,900	2,414
2023-05-29	2,460	2,478	2,419	2,467	31,400	2,467
2023-05-26	2,397	2,443	2,386	2,435	33,000	2,435
2023-05-25	2,376	2,408	2,376	2,397	19,800	2,397
2023-05-24	2,384	2,428	2,384	2,408	23,000	2,408
2023-05-23	2,428	2,453	2,400	2,406	26,200	2,406
2023-05-22	2,391	2,430	2,383	2,428	28,100	2,428
2023-05-19	2,385	2,423	2,375	2,408	23,100	2,408
2023-05-18	2,427	2,439	2,380	2,385	41,400	2,385
2023-05-17	2,375	2,407	2,371	2,386	26,300	2,386
2023-05-16	2,421	2,421	2,367	2,383	22,500	2,383
2023-05-15	2,477	2,477	2,395	2,395	49,200	2,395
2023-05-12	2,387	2,436	2,372	2,427	47,000	2,427
2023-05-11	2,355	2,377	2,353	2,369	13,400	2,369
2023-05-10	2,364	2,378	2,338	2,368	20,800	2,368
2023-05-09	2,351	2,375	2,345	2,368	21,200	2,368
2023-05-08	2,340	2,368	2,340	2,348	16,400	2,348
2023-05-02	2,374	2,374	2,335	2,352	14,900	2,352
2023-05-01	2,357	2,365	2,337	2,363	16,800	2,363
2023-04-28	2,338	2,342	2,309	2,335	26,700	2,335
2023-04-27	2,267	2,303	2,267	2,295	22,000	2,295
2023-04-26	2,306	2,309	2,272	2,292	22,500	2,292
2023-04-25	2,337	2,347	2,306	2,317	16,900	2,317
2023-04-24	2,321	2,348	2,321	2,328	7,100	2,328
2023-04-21	2,334	2,345	2,303	2,320	12,500	2,320
2023-04-20	2,282	2,332	2,282	2,319	27,800	2,319
2023-04-19	2,303	2,314	2,288	2,300	20,900	2,300
2023-04-18	2,317	2,348	2,317	2,341	19,600	2,341
2023-04-17	2,333	2,333	2,291	2,317	14,400	2,317
2023-04-14	2,297	2,317	2,283	2,309	22,300	2,309
2023-04-13	2,293	2,315	2,285	2,309	21,800	2,309
2023-04-12	2,235	2,296	2,223	2,287	44,300	2,287
2023-04-11	2,225	2,239	2,209	2,221	21,500	2,221
2023-04-10	2,184	2,210	2,184	2,205	17,800	2,205
2023-04-07	2,180	2,195	2,180	2,180	14,700	2,180
2023-04-06	2,202	2,207	2,170	2,180	27,700	2,180
2023-04-05	2,270	2,270	2,223	2,224	30,900	2,224
2023-04-04	2,326	2,326	2,294	2,313	37,300	2,313
2023-04-03	2,370	2,381	2,343	2,375	20,100	2,375
2023-03-31	2,311	2,351	2,311	2,348	24,600	2,348
2023-03-30	2,296	2,319	2,274	2,291	30,900	2,291
2023-03-29	2,277	2,335	2,268	2,331	95,400	2,331
2023-03-28	2,317	2,317	2,269	2,279	31,200	2,279
2023-03-27	2,259	2,313	2,259	2,304	100,600	2,304
2023-03-24	2,249	2,280	2,246	2,262	103,900	2,262
2023-03-23	2,256	2,304	2,235	2,299	37,800	2,299
2023-03-22	2,266	2,286	2,251	2,280	35,700	2,280
2023-03-20	2,262	2,283	2,217	2,218	32,700	2,218
2023-03-17	2,280	2,290	2,259	2,290	44,800	2,290
2023-03-16	2,264	2,275	2,230	2,269	41,800	2,269
2023-03-15	2,267	2,331	2,267	2,314	28,400	2,314
2023-03-14	2,300	2,300	2,233	2,267	31,600	2,267
2023-03-13	2,334	2,344	2,305	2,344	30,600	2,344
2023-03-10	2,372	2,420	2,366	2,376	117,800	2,376
2023-03-09	2,480	2,544	2,480	2,522	25,400	2,522
2023-03-08	2,492	2,520	2,477	2,478	19,300	2,478
2023-03-07	2,442	2,503	2,431	2,498	23,900	2,498
2023-03-06	2,459	2,484	2,386	2,442	35,600	2,442
2023-03-03	2,408	2,454	2,386	2,447	32,000	2,447
2023-03-02	2,419	2,430	2,395	2,402	16,200	2,402
2023-03-01	2,328	2,424	2,328	2,419	23,100	2,419
2023-02-28	2,415	2,438	2,327	2,352	48,700	2,352
2023-02-27	2,391	2,410	2,381	2,410	12,100	2,410
2023-02-24	2,306	2,400	2,306	2,391	24,800	2,391
2023-02-22	2,320	2,324	2,295	2,306	18,900	2,306
2023-02-21	2,310	2,333	2,307	2,326	10,800	2,326
2023-02-20	2,264	2,307	2,260	2,307	11,900	2,307
2023-02-17	2,278	2,281	2,261	2,264	11,600	2,264
2023-02-16	2,290	2,310	2,290	2,304	15,300	2,304
2023-02-15	2,289	2,289	2,271	2,279	9,200	2,279
2023-02-14	2,295	2,308	2,258	2,279	17,700	2,279
2023-02-13	2,253	2,315	2,250	2,270	27,700	2,270
2023-02-10	2,176	2,215	2,176	2,203	9,700	2,203
2023-02-09	2,190	2,209	2,190	2,205	6,500	2,205
2023-02-08	2,208	2,218	2,198	2,198	5,600	2,198
2023-02-07	2,215	2,217	2,202	2,208	7,600	2,208
2023-02-06	2,177	2,210	2,177	2,206	9,100	2,206
2023-02-03	2,217	2,217	2,169	2,177	12,200	2,177
2023-02-02	2,239	2,239	2,216	2,220	9,700	2,220
2023-02-01	2,217	2,217	2,198	2,202	6,000	2,202
2023-01-31	2,215	2,254	2,204	2,213	24,900	2,213
2023-01-30	2,196	2,212	2,175	2,197	15,300	2,197
2023-01-27	2,192	2,210	2,178	2,195	10,000	2,195
2023-01-26	2,201	2,213	2,186	2,192	8,600	2,192
2023-01-25	2,156	2,215	2,156	2,201	15,900	2,201
2023-01-24	2,158	2,202	2,151	2,198	15,800	2,198
2023-01-23	2,085	2,158	2,082	2,145	16,300	2,145
2023-01-20	2,100	2,109	2,083	2,085	5,000	2,085
2023-01-19	2,127	2,127	2,100	2,100	15,900	2,100
2023-01-18	2,069	2,138	2,062	2,125	22,300	2,125
2023-01-17	2,056	2,072	2,048	2,063	12,300	2,063
2023-01-16	2,033	2,070	2,030	2,056	14,000	2,056
2023-01-13	2,067	2,067	2,032	2,040	14,100	2,040
2023-01-12	2,068	2,071	2,057	2,067	6,200	2,067
2023-01-11	2,037	2,071	2,037	2,068	11,400	2,068
2023-01-10	2,031	2,049	2,023	2,024	12,100	2,024
2023-01-06	2,005	2,042	2,005	2,031	11,800	2,031
2023-01-05	1,995	2,013	1,992	2,012	11,400	2,012
2023-01-04	2,041	2,047	2,001	2,006	15,400	2,006

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04月
日	月	火	水	木	金	土
« 03月29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