天馬(7958)の株価時系列情報
天馬(7958)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 681 | 690 | 679 | 688 | 22,200 |
2011/12/29 | 665 | 681 | 664 | 679 | 24,900 |
2011/12/28 | 666 | 670 | 663 | 664 | 28,200 |
2011/12/27 | 690 | 690 | 669 | 669 | 55,100 |
2011/12/26 | 699 | 699 | 689 | 693 | 35,200 |
2011/12/22 | 699 | 699 | 693 | 697 | 39,500 |
2011/12/21 | 700 | 706 | 697 | 699 | 27,000 |
2011/12/20 | 694 | 705 | 691 | 699 | 47,300 |
2011/12/19 | 697 | 712 | 685 | 709 | 88,300 |
2011/12/16 | 712 | 715 | 700 | 700 | 36,000 |
2011/12/15 | 730 | 730 | 710 | 714 | 40,700 |
2011/12/14 | 720 | 732 | 716 | 730 | 67,800 |
2011/12/13 | 710 | 722 | 707 | 719 | 44,200 |
2011/12/12 | 704 | 718 | 701 | 713 | 83,300 |
2011/12/09 | 696 | 703 | 691 | 701 | 94,700 |
2011/12/08 | 702 | 707 | 696 | 704 | 54,400 |
2011/12/07 | 690 | 699 | 690 | 699 | 55,000 |
2011/12/06 | 702 | 702 | 685 | 687 | 66,000 |
2011/12/05 | 708 | 710 | 695 | 702 | 59,400 |
2011/12/02 | 714 | 719 | 705 | 707 | 65,600 |
2011/12/01 | 699 | 713 | 698 | 712 | 116,500 |
2011/11/30 | 678 | 693 | 675 | 693 | 81,600 |
2011/11/29 | 676 | 677 | 672 | 675 | 55,700 |
2011/11/28 | 665 | 674 | 664 | 672 | 59,200 |
2011/11/25 | 654 | 672 | 654 | 664 | 78,400 |
2011/11/24 | 636 | 654 | 631 | 652 | 66,800 |
2011/11/22 | 614 | 637 | 613 | 636 | 40,600 |
2011/11/21 | 613 | 622 | 610 | 621 | 94,000 |
2011/11/18 | 621 | 621 | 608 | 610 | 113,700 |
2011/11/17 | 636 | 644 | 617 | 621 | 173,300 |
2011/11/16 | 628 | 629 | 603 | 606 | 51,500 |
2011/11/15 | 635 | 637 | 624 | 628 | 26,000 |
2011/11/14 | 639 | 641 | 631 | 635 | 11,500 |
2011/11/11 | 635 | 635 | 630 | 631 | 16,900 |
2011/11/10 | 643 | 643 | 630 | 635 | 22,200 |
2011/11/09 | 656 | 656 | 636 | 650 | 35,300 |
2011/11/08 | 671 | 671 | 655 | 655 | 25,300 |
2011/11/07 | 688 | 688 | 665 | 671 | 18,100 |
2011/11/04 | 670 | 687 | 668 | 687 | 16,000 |
2011/11/02 | 668 | 675 | 664 | 666 | 28,500 |
2011/11/01 | 682 | 685 | 669 | 676 | 37,400 |
2011/10/31 | 700 | 710 | 682 | 687 | 28,500 |
2011/10/28 | 684 | 698 | 684 | 694 | 53,700 |
2011/10/27 | 663 | 689 | 662 | 683 | 37,700 |
2011/10/26 | 671 | 671 | 666 | 668 | 11,200 |
2011/10/25 | 696 | 698 | 665 | 673 | 26,900 |
2011/10/24 | 672 | 699 | 671 | 699 | 17,100 |
2011/10/21 | 672 | 677 | 666 | 668 | 7,500 |
2011/10/20 | 681 | 682 | 670 | 670 | 19,000 |
2011/10/19 | 693 | 698 | 681 | 684 | 24,100 |
2011/10/18 | 695 | 695 | 684 | 684 | 12,200 |
2011/10/17 | 701 | 711 | 692 | 694 | 12,600 |
2011/10/14 | 706 | 715 | 691 | 691 | 17,200 |
2011/10/13 | 704 | 712 | 696 | 712 | 23,600 |
2011/10/12 | 688 | 698 | 686 | 686 | 16,300 |
2011/10/11 | 690 | 709 | 690 | 694 | 20,600 |
2011/10/07 | 691 | 698 | 681 | 682 | 13,000 |
2011/10/06 | 685 | 696 | 677 | 688 | 14,400 |
2011/10/05 | 697 | 697 | 678 | 689 | 19,200 |
2011/10/04 | 680 | 700 | 676 | 691 | 28,100 |
2011/10/03 | 699 | 699 | 679 | 688 | 22,300 |
2011/09/30 | 701 | 707 | 688 | 702 | 46,300 |
2011/09/29 | 694 | 696 | 691 | 696 | 33,400 |
2011/09/28 | 691 | 699 | 690 | 698 | 35,600 |
2011/09/27 | 682 | 701 | 682 | 700 | 28,100 |
2011/09/26 | 700 | 700 | 680 | 680 | 28,500 |
2011/09/22 | 703 | 705 | 697 | 699 | 40,600 |
2011/09/21 | 724 | 724 | 710 | 710 | 11,400 |
2011/09/20 | 722 | 728 | 718 | 724 | 25,100 |
2011/09/16 | 711 | 732 | 709 | 732 | 42,000 |
2011/09/15 | 707 | 720 | 707 | 709 | 11,600 |
2011/09/14 | 705 | 723 | 701 | 702 | 32,500 |
2011/09/13 | 699 | 705 | 697 | 700 | 32,300 |
2011/09/12 | 700 | 701 | 694 | 699 | 23,600 |
2011/09/09 | 709 | 714 | 707 | 707 | 32,900 |
2011/09/08 | 727 | 727 | 714 | 716 | 15,200 |
2011/09/07 | 712 | 724 | 709 | 715 | 15,900 |
2011/09/06 | 720 | 721 | 708 | 709 | 23,000 |
2011/09/05 | 730 | 730 | 721 | 722 | 15,100 |
2011/09/02 | 742 | 749 | 730 | 745 | 26,800 |
2011/09/01 | 731 | 742 | 729 | 742 | 34,100 |
2011/08/31 | 702 | 729 | 698 | 724 | 53,500 |
2011/08/30 | 700 | 709 | 698 | 702 | 32,700 |
2011/08/29 | 700 | 700 | 695 | 700 | 19,800 |
2011/08/26 | 696 | 701 | 696 | 700 | 28,900 |
2011/08/25 | 704 | 708 | 697 | 697 | 22,000 |
2011/08/24 | 709 | 728 | 698 | 700 | 20,400 |
2011/08/23 | 704 | 716 | 703 | 709 | 18,400 |
2011/08/22 | 715 | 715 | 704 | 704 | 17,700 |
2011/08/19 | 715 | 730 | 715 | 720 | 17,400 |
2011/08/18 | 743 | 743 | 726 | 734 | 20,100 |
2011/08/17 | 738 | 741 | 733 | 737 | 14,300 |
2011/08/16 | 743 | 745 | 736 | 742 | 16,900 |
2011/08/15 | 725 | 749 | 721 | 728 | 21,300 |
2011/08/12 | 718 | 718 | 705 | 711 | 21,700 |
2011/08/11 | 700 | 713 | 694 | 711 | 29,100 |
2011/08/10 | 731 | 733 | 706 | 710 | 23,900 |
2011/08/09 | 707 | 722 | 691 | 721 | 27,100 |
2011/08/08 | 760 | 760 | 716 | 726 | 45,400 |
2011/08/05 | 711 | 723 | 710 | 721 | 20,800 |
2011/08/04 | 748 | 750 | 740 | 741 | 13,700 |
2011/08/03 | 749 | 760 | 744 | 744 | 26,700 |
2011/08/02 | 768 | 772 | 759 | 760 | 45,500 |
2011/08/01 | 773 | 784 | 767 | 768 | 34,600 |
2011/07/29 | 785 | 785 | 776 | 776 | 21,300 |
2011/07/28 | 780 | 786 | 776 | 783 | 31,100 |
2011/07/27 | 792 | 792 | 781 | 783 | 16,700 |
2011/07/26 | 795 | 800 | 793 | 795 | 17,700 |
2011/07/25 | 800 | 802 | 797 | 799 | 26,300 |
2011/07/22 | 805 | 808 | 800 | 800 | 19,200 |
2011/07/21 | 808 | 809 | 802 | 804 | 10,900 |
2011/07/20 | 810 | 829 | 808 | 808 | 10,600 |
2011/07/19 | 810 | 818 | 810 | 811 | 13,800 |
2011/07/15 | 817 | 823 | 812 | 815 | 20,300 |
2011/07/14 | 812 | 825 | 812 | 822 | 18,200 |
2011/07/13 | 827 | 832 | 817 | 818 | 38,000 |
2011/07/12 | 828 | 834 | 823 | 827 | 16,400 |
2011/07/11 | 821 | 834 | 821 | 833 | 12,600 |
2011/07/08 | 832 | 845 | 825 | 831 | 29,600 |
2011/07/07 | 809 | 834 | 809 | 834 | 37,400 |
2011/07/06 | 802 | 808 | 800 | 806 | 49,900 |
2011/07/05 | 811 | 811 | 805 | 806 | 14,000 |
2011/07/04 | 815 | 815 | 802 | 811 | 23,800 |
2011/07/01 | 803 | 812 | 802 | 803 | 32,700 |
2011/06/30 | 813 | 813 | 796 | 805 | 21,800 |
2011/06/29 | 809 | 815 | 799 | 809 | 22,600 |
2011/06/28 | 814 | 814 | 804 | 809 | 14,400 |
2011/06/27 | 809 | 819 | 801 | 801 | 21,700 |
2011/06/24 | 817 | 818 | 809 | 816 | 22,900 |
2011/06/23 | 812 | 821 | 804 | 816 | 29,000 |
2011/06/22 | 806 | 822 | 804 | 822 | 51,400 |
2011/06/21 | 793 | 803 | 780 | 803 | 66,700 |
2011/06/20 | 813 | 817 | 791 | 795 | 28,700 |
2011/06/17 | 828 | 828 | 800 | 800 | 26,800 |
2011/06/16 | 825 | 838 | 816 | 829 | 26,300 |
2011/06/15 | 813 | 831 | 810 | 826 | 42,800 |
2011/06/14 | 805 | 814 | 794 | 812 | 30,900 |
2011/06/13 | 790 | 801 | 785 | 796 | 19,000 |
2011/06/10 | 801 | 810 | 795 | 799 | 49,300 |
2011/06/09 | 791 | 793 | 785 | 790 | 18,300 |
2011/06/08 | 808 | 808 | 795 | 797 | 13,200 |
2011/06/07 | 808 | 818 | 795 | 812 | 20,600 |
2011/06/06 | 805 | 819 | 801 | 814 | 25,000 |
2011/06/03 | 796 | 817 | 796 | 805 | 33,400 |
2011/06/02 | 802 | 802 | 791 | 796 | 19,500 |
2011/06/01 | 820 | 820 | 799 | 817 | 29,300 |
2011/05/31 | 795 | 830 | 795 | 817 | 49,800 |
2011/05/30 | 770 | 794 | 770 | 790 | 22,900 |
2011/05/27 | 771 | 779 | 768 | 770 | 27,600 |
2011/05/26 | 776 | 781 | 769 | 776 | 22,800 |
2011/05/25 | 787 | 791 | 766 | 774 | 34,200 |
2011/05/24 | 784 | 797 | 784 | 791 | 44,800 |
2011/05/23 | 796 | 798 | 780 | 784 | 46,300 |
2011/05/20 | 800 | 822 | 799 | 799 | 23,700 |
2011/05/19 | 813 | 818 | 803 | 804 | 21,600 |
2011/05/18 | 816 | 833 | 811 | 811 | 27,700 |
2011/05/17 | 827 | 829 | 816 | 821 | 28,600 |
2011/05/16 | 839 | 847 | 834 | 834 | 35,500 |
2011/05/13 | 861 | 868 | 844 | 853 | 55,100 |
2011/05/12 | 870 | 870 | 858 | 863 | 24,200 |
2011/05/11 | 880 | 887 | 871 | 871 | 22,800 |
2011/05/10 | 872 | 882 | 860 | 876 | 34,500 |
2011/05/09 | 887 | 887 | 866 | 879 | 19,400 |
2011/05/06 | 882 | 884 | 866 | 883 | 14,500 |
2011/05/02 | 879 | 902 | 879 | 887 | 20,200 |
2011/04/28 | 885 | 890 | 868 | 876 | 35,800 |
2011/04/27 | 864 | 884 | 860 | 875 | 37,000 |
2011/04/26 | 859 | 860 | 846 | 855 | 23,100 |
2011/04/25 | 859 | 870 | 853 | 856 | 13,400 |
2011/04/22 | 870 | 875 | 851 | 866 | 11,400 |
2011/04/21 | 870 | 878 | 865 | 870 | 12,300 |
2011/04/20 | 860 | 875 | 860 | 867 | 9,500 |
2011/04/19 | 860 | 868 | 853 | 860 | 15,700 |
2011/04/18 | 879 | 900 | 852 | 874 | 42,800 |
2011/04/15 | 880 | 890 | 876 | 879 | 22,500 |
2011/04/14 | 858 | 879 | 858 | 877 | 13,100 |
2011/04/13 | 849 | 875 | 847 | 866 | 13,100 |
2011/04/12 | 864 | 872 | 856 | 860 | 23,700 |
2011/04/11 | 894 | 894 | 874 | 879 | 22,500 |
2011/04/08 | 870 | 890 | 869 | 883 | 47,400 |
2011/04/07 | 892 | 892 | 862 | 867 | 21,400 |
2011/04/06 | 895 | 896 | 866 | 886 | 40,500 |
2011/04/05 | 909 | 909 | 881 | 889 | 41,100 |
2011/04/04 | 913 | 919 | 907 | 913 | 30,800 |
2011/04/01 | 919 | 926 | 902 | 903 | 31,300 |
2011/03/31 | 898 | 920 | 894 | 920 | 37,400 |
2011/03/30 | 880 | 893 | 861 | 893 | 23,700 |
2011/03/29 | 873 | 883 | 842 | 880 | 36,000 |
2011/03/28 | 856 | 887 | 856 | 887 | 87,900 |
2011/03/25 | 861 | 866 | 843 | 855 | 32,100 |
2011/03/24 | 839 | 869 | 835 | 850 | 40,500 |
2011/03/23 | 822 | 830 | 815 | 829 | 41,300 |
2011/03/22 | 800 | 819 | 792 | 792 | 72,200 |
2011/03/18 | 767 | 812 | 766 | 790 | 61,500 |
2011/03/17 | 698 | 759 | 667 | 722 | 63,100 |
2011/03/16 | 667 | 717 | 658 | 713 | 55,900 |
2011/03/15 | 756 | 772 | 625 | 657 | 67,600 |
2011/03/14 | 736 | 811 | 736 | 755 | 46,300 |
2011/03/11 | 862 | 865 | 852 | 856 | 59,300 |
2011/03/10 | 873 | 876 | 870 | 871 | 14,500 |
2011/03/09 | 877 | 885 | 875 | 877 | 18,700 |
2011/03/08 | 885 | 888 | 877 | 877 | 14,700 |
2011/03/07 | 890 | 890 | 874 | 883 | 19,300 |
2011/03/04 | 894 | 896 | 884 | 884 | 11,400 |
2011/03/03 | 877 | 896 | 876 | 892 | 16,200 |
2011/03/02 | 880 | 892 | 875 | 877 | 37,500 |
2011/03/01 | 883 | 893 | 879 | 880 | 25,400 |
2011/02/28 | 875 | 884 | 866 | 883 | 23,700 |
2011/02/25 | 865 | 870 | 854 | 862 | 19,800 |
2011/02/24 | 876 | 876 | 865 | 867 | 22,900 |
2011/02/23 | 878 | 895 | 877 | 877 | 17,300 |
2011/02/22 | 889 | 890 | 880 | 880 | 13,100 |
2011/02/21 | 890 | 896 | 885 | 891 | 7,700 |
2011/02/18 | 890 | 892 | 886 | 886 | 12,200 |
2011/02/17 | 888 | 897 | 884 | 890 | 23,300 |
2011/02/16 | 886 | 893 | 885 | 885 | 10,800 |
2011/02/15 | 891 | 891 | 878 | 885 | 11,700 |
2011/02/14 | 880 | 888 | 880 | 886 | 9,800 |
2011/02/10 | 881 | 884 | 877 | 880 | 8,400 |
2011/02/09 | 883 | 885 | 878 | 881 | 9,300 |
2011/02/08 | 883 | 886 | 880 | 880 | 10,500 |
2011/02/07 | 884 | 884 | 874 | 880 | 25,500 |
2011/02/04 | 893 | 894 | 883 | 883 | 20,300 |
2011/02/03 | 881 | 883 | 871 | 878 | 18,500 |
2011/02/02 | 871 | 891 | 871 | 881 | 37,200 |
2011/02/01 | 864 | 883 | 864 | 871 | 23,600 |
2011/01/31 | 875 | 875 | 862 | 868 | 17,300 |
2011/01/28 | 886 | 894 | 876 | 879 | 30,300 |
2011/01/27 | 890 | 899 | 886 | 893 | 20,400 |
2011/01/26 | 902 | 902 | 891 | 891 | 26,200 |
2011/01/25 | 893 | 905 | 879 | 901 | 31,300 |
2011/01/24 | 883 | 893 | 875 | 892 | 36,300 |
2011/01/21 | 917 | 919 | 886 | 887 | 61,500 |
2011/01/20 | 925 | 928 | 915 | 917 | 28,900 |
2011/01/19 | 927 | 939 | 926 | 928 | 41,900 |
2011/01/18 | 932 | 934 | 928 | 929 | 13,000 |
2011/01/17 | 928 | 937 | 928 | 932 | 13,500 |
2011/01/14 | 927 | 932 | 923 | 928 | 20,500 |
2011/01/13 | 920 | 931 | 920 | 927 | 23,600 |
2011/01/12 | 930 | 931 | 920 | 920 | 24,500 |
2011/01/11 | 923 | 939 | 920 | 922 | 42,400 |
2011/01/07 | 920 | 933 | 917 | 923 | 40,900 |
2011/01/06 | 914 | 924 | 912 | 920 | 24,400 |
2011/01/05 | 906 | 919 | 902 | 910 | 28,200 |
2011/01/04 | 899 | 920 | 897 | 906 | 37,200 |