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 |
---|---|---|---|---|---|
2010/12/30 | 905 | 905 | 895 | 897 | 12,400 |
2010/12/29 | 899 | 905 | 897 | 905 | 19,500 |
2010/12/28 | 894 | 899 | 892 | 895 | 11,500 |
2010/12/27 | 906 | 908 | 891 | 901 | 31,500 |
2010/12/24 | 910 | 910 | 897 | 901 | 14,900 |
2010/12/22 | 919 | 921 | 906 | 910 | 17,800 |
2010/12/21 | 911 | 922 | 911 | 917 | 27,100 |
2010/12/20 | 916 | 920 | 910 | 916 | 22,500 |
2010/12/17 | 923 | 927 | 913 | 917 | 34,700 |
2010/12/16 | 918 | 924 | 909 | 918 | 23,900 |
2010/12/15 | 927 | 928 | 914 | 921 | 153,700 |
2010/12/14 | 904 | 911 | 889 | 897 | 58,300 |
2010/12/13 | 890 | 915 | 868 | 909 | 35,100 |
2010/12/10 | 908 | 910 | 893 | 898 | 77,400 |
2010/12/09 | 913 | 923 | 902 | 907 | 38,700 |
2010/12/08 | 894 | 912 | 894 | 912 | 64,100 |
2010/12/07 | 898 | 898 | 893 | 897 | 50,800 |
2010/12/06 | 879 | 898 | 879 | 894 | 40,000 |
2010/12/03 | 899 | 907 | 872 | 874 | 126,700 |
2010/12/02 | 883 | 898 | 879 | 892 | 64,800 |
2010/12/01 | 860 | 883 | 856 | 875 | 55,400 |
2010/11/30 | 883 | 889 | 869 | 869 | 71,400 |
2010/11/29 | 865 | 889 | 865 | 886 | 56,600 |
2010/11/26 | 865 | 883 | 865 | 867 | 75,400 |
2010/11/25 | 851 | 872 | 849 | 865 | 69,600 |
2010/11/24 | 842 | 858 | 842 | 849 | 61,500 |
2010/11/22 | 838 | 862 | 838 | 856 | 52,900 |
2010/11/19 | 840 | 849 | 838 | 838 | 70,300 |
2010/11/18 | 820 | 841 | 820 | 839 | 65,400 |
2010/11/17 | 804 | 824 | 804 | 820 | 47,400 |
2010/11/16 | 816 | 825 | 811 | 817 | 43,700 |
2010/11/15 | 806 | 824 | 806 | 816 | 53,600 |
2010/11/12 | 788 | 809 | 788 | 801 | 79,100 |
2010/11/11 | 784 | 797 | 784 | 795 | 77,500 |
2010/11/10 | 782 | 804 | 782 | 799 | 62,100 |
2010/11/09 | 779 | 800 | 777 | 783 | 72,100 |
2010/11/08 | 811 | 812 | 777 | 778 | 100,800 |
2010/11/05 | 800 | 806 | 791 | 800 | 67,500 |
2010/11/04 | 763 | 784 | 763 | 779 | 53,600 |
2010/11/02 | 765 | 780 | 760 | 761 | 37,600 |
2010/11/01 | 761 | 770 | 755 | 765 | 67,700 |
2010/10/29 | 773 | 775 | 757 | 768 | 42,300 |
2010/10/28 | 779 | 780 | 768 | 773 | 108,900 |
2010/10/27 | 787 | 790 | 775 | 776 | 45,700 |
2010/10/26 | 780 | 799 | 780 | 780 | 48,200 |
2010/10/25 | 801 | 805 | 775 | 779 | 90,100 |
2010/10/22 | 800 | 805 | 800 | 801 | 55,700 |
2010/10/21 | 814 | 814 | 800 | 803 | 46,800 |
2010/10/20 | 817 | 818 | 809 | 813 | 43,700 |
2010/10/19 | 826 | 839 | 815 | 818 | 26,400 |
2010/10/18 | 829 | 835 | 821 | 830 | 25,700 |
2010/10/15 | 852 | 852 | 822 | 828 | 38,500 |
2010/10/14 | 847 | 858 | 842 | 850 | 51,200 |
2010/10/13 | 840 | 847 | 836 | 838 | 50,100 |
2010/10/12 | 876 | 878 | 840 | 840 | 71,300 |
2010/10/08 | 866 | 880 | 851 | 868 | 112,600 |
2010/10/07 | 848 | 865 | 842 | 853 | 44,200 |
2010/10/06 | 850 | 854 | 836 | 847 | 71,000 |
2010/10/05 | 839 | 847 | 821 | 841 | 60,500 |
2010/10/04 | 849 | 850 | 840 | 846 | 49,300 |
2010/10/01 | 858 | 858 | 845 | 851 | 37,700 |
2010/09/30 | 865 | 872 | 849 | 857 | 41,400 |
2010/09/29 | 868 | 875 | 856 | 864 | 32,900 |
2010/09/28 | 870 | 879 | 865 | 871 | 24,300 |
2010/09/27 | 892 | 910 | 870 | 880 | 79,100 |
2010/09/24 | 869 | 873 | 862 | 866 | 35,300 |
2010/09/22 | 882 | 890 | 876 | 884 | 17,900 |
2010/09/21 | 879 | 890 | 876 | 884 | 44,900 |
2010/09/17 | 887 | 897 | 878 | 880 | 18,200 |
2010/09/16 | 890 | 894 | 870 | 877 | 31,600 |
2010/09/15 | 874 | 896 | 874 | 886 | 16,600 |
2010/09/14 | 879 | 879 | 865 | 874 | 24,700 |
2010/09/13 | 884 | 885 | 873 | 876 | 13,400 |
2010/09/10 | 889 | 889 | 872 | 881 | 39,500 |
2010/09/09 | 884 | 884 | 872 | 874 | 11,500 |
2010/09/08 | 883 | 883 | 865 | 873 | 31,100 |
2010/09/07 | 882 | 892 | 876 | 885 | 38,600 |
2010/09/06 | 878 | 885 | 871 | 883 | 28,400 |
2010/09/03 | 855 | 875 | 855 | 863 | 16,000 |
2010/09/02 | 855 | 856 | 846 | 856 | 32,000 |
2010/09/01 | 833 | 845 | 827 | 838 | 34,400 |
2010/08/31 | 849 | 855 | 826 | 836 | 38,100 |
2010/08/30 | 845 | 858 | 839 | 855 | 54,800 |
2010/08/27 | 820 | 834 | 816 | 834 | 38,000 |
2010/08/26 | 817 | 829 | 807 | 818 | 31,000 |
2010/08/25 | 801 | 819 | 801 | 817 | 44,700 |
2010/08/24 | 811 | 830 | 811 | 815 | 56,100 |
2010/08/23 | 825 | 826 | 811 | 812 | 54,400 |
2010/08/20 | 851 | 870 | 830 | 830 | 74,600 |
2010/08/19 | 872 | 879 | 853 | 858 | 46,800 |
2010/08/18 | 878 | 881 | 863 | 872 | 30,700 |
2010/08/17 | 881 | 896 | 872 | 878 | 51,500 |
2010/08/16 | 890 | 890 | 881 | 884 | 13,800 |
2010/08/13 | 880 | 892 | 880 | 890 | 25,800 |
2010/08/12 | 885 | 890 | 871 | 878 | 44,200 |
2010/08/11 | 897 | 901 | 884 | 901 | 42,000 |
2010/08/10 | 896 | 911 | 896 | 910 | 26,700 |
2010/08/09 | 900 | 901 | 885 | 897 | 24,400 |
2010/08/06 | 911 | 921 | 891 | 905 | 39,200 |
2010/08/05 | 910 | 921 | 902 | 913 | 24,300 |
2010/08/04 | 926 | 926 | 904 | 908 | 26,600 |
2010/08/03 | 926 | 930 | 920 | 922 | 23,600 |
2010/08/02 | 930 | 938 | 914 | 917 | 23,700 |
2010/07/30 | 950 | 951 | 930 | 933 | 34,500 |
2010/07/29 | 955 | 960 | 951 | 951 | 25,100 |
2010/07/28 | 970 | 971 | 958 | 960 | 35,300 |
2010/07/27 | 981 | 981 | 968 | 970 | 16,600 |
2010/07/26 | 972 | 980 | 956 | 976 | 29,200 |
2010/07/23 | 951 | 969 | 951 | 957 | 28,100 |
2010/07/22 | 951 | 957 | 947 | 955 | 12,100 |
2010/07/21 | 969 | 969 | 950 | 952 | 18,300 |
2010/07/20 | 965 | 969 | 959 | 960 | 19,000 |
2010/07/16 | 975 | 977 | 965 | 967 | 18,500 |
2010/07/15 | 991 | 991 | 979 | 979 | 14,200 |
2010/07/14 | 988 | 992 | 980 | 987 | 17,600 |
2010/07/13 | 975 | 991 | 975 | 979 | 27,800 |
2010/07/12 | 981 | 990 | 980 | 980 | 12,600 |
2010/07/09 | 996 | 996 | 980 | 987 | 27,400 |
2010/07/08 | 977 | 995 | 974 | 988 | 33,700 |
2010/07/07 | 983 | 999 | 954 | 962 | 54,300 |
2010/07/06 | 970 | 982 | 958 | 980 | 38,200 |
2010/07/05 | 970 | 976 | 961 | 974 | 28,900 |
2010/07/02 | 944 | 973 | 944 | 961 | 30,400 |
2010/07/01 | 971 | 973 | 943 | 947 | 85,000 |
2010/06/30 | 960 | 971 | 955 | 971 | 59,600 |
2010/06/29 | 951 | 967 | 950 | 962 | 59,800 |
2010/06/28 | 965 | 970 | 937 | 949 | 87,000 |
2010/06/25 | 982 | 983 | 959 | 967 | 47,900 |
2010/06/24 | 991 | 993 | 983 | 988 | 19,900 |
2010/06/23 | 997 | 1,007 | 989 | 996 | 40,500 |
2010/06/22 | 1,016 | 1,019 | 996 | 1,016 | 39,200 |
2010/06/21 | 997 | 1,023 | 992 | 1,016 | 29,000 |
2010/06/18 | 996 | 1,003 | 990 | 996 | 17,200 |
2010/06/17 | 996 | 1,003 | 992 | 996 | 21,400 |
2010/06/16 | 999 | 1,007 | 984 | 1,003 | 39,800 |
2010/06/15 | 999 | 1,001 | 985 | 990 | 26,500 |
2010/06/14 | 1,000 | 1,017 | 998 | 1,003 | 52,100 |
2010/06/11 | 1,007 | 1,007 | 993 | 995 | 49,900 |
2010/06/10 | 991 | 1,004 | 987 | 1,001 | 26,200 |
2010/06/09 | 998 | 998 | 984 | 990 | 52,600 |
2010/06/08 | 983 | 1,002 | 983 | 987 | 19,700 |
2010/06/07 | 990 | 999 | 984 | 985 | 27,400 |
2010/06/04 | 1,010 | 1,023 | 1,010 | 1,012 | 26,500 |
2010/06/03 | 995 | 1,006 | 992 | 1,005 | 73,500 |
2010/06/02 | 977 | 993 | 975 | 980 | 65,400 |
2010/06/01 | 990 | 998 | 971 | 976 | 81,800 |
2010/05/31 | 975 | 990 | 970 | 985 | 83,200 |
2010/05/28 | 979 | 1,001 | 967 | 968 | 174,900 |
2010/05/27 | 962 | 977 | 959 | 968 | 118,900 |
2010/05/26 | 974 | 974 | 954 | 962 | 70,100 |
2010/05/25 | 989 | 989 | 973 | 974 | 36,600 |
2010/05/24 | 991 | 1,030 | 985 | 989 | 85,700 |
2010/05/21 | 983 | 1,008 | 977 | 989 | 39,600 |
2010/05/20 | 1,012 | 1,028 | 1,010 | 1,013 | 24,000 |
2010/05/19 | 1,010 | 1,015 | 1,006 | 1,012 | 44,800 |
2010/05/18 | 1,042 | 1,046 | 1,020 | 1,024 | 75,000 |
2010/05/17 | 1,050 | 1,052 | 1,023 | 1,042 | 154,300 |
2010/05/14 | 1,070 | 1,070 | 1,032 | 1,036 | 79,800 |
2010/05/13 | 1,079 | 1,085 | 1,074 | 1,084 | 25,100 |
2010/05/12 | 1,083 | 1,091 | 1,064 | 1,078 | 34,700 |
2010/05/11 | 1,095 | 1,111 | 1,077 | 1,081 | 35,900 |
2010/05/10 | 1,060 | 1,102 | 1,048 | 1,093 | 59,700 |
2010/05/07 | 1,060 | 1,099 | 1,060 | 1,085 | 62,200 |
2010/05/06 | 1,102 | 1,132 | 1,086 | 1,112 | 95,800 |
2010/04/30 | 1,150 | 1,169 | 1,146 | 1,153 | 46,900 |
2010/04/28 | 1,180 | 1,183 | 1,127 | 1,144 | 114,400 |
2010/04/27 | 1,196 | 1,200 | 1,168 | 1,188 | 72,800 |
2010/04/26 | 1,171 | 1,191 | 1,168 | 1,188 | 35,400 |
2010/04/23 | 1,165 | 1,171 | 1,153 | 1,168 | 47,100 |
2010/04/22 | 1,150 | 1,169 | 1,134 | 1,165 | 39,600 |
2010/04/21 | 1,146 | 1,159 | 1,145 | 1,155 | 93,700 |
2010/04/20 | 1,141 | 1,155 | 1,118 | 1,149 | 57,700 |
2010/04/19 | 1,140 | 1,149 | 1,127 | 1,140 | 13,600 |
2010/04/16 | 1,165 | 1,165 | 1,151 | 1,163 | 33,200 |
2010/04/15 | 1,160 | 1,165 | 1,155 | 1,160 | 22,900 |
2010/04/14 | 1,150 | 1,160 | 1,147 | 1,155 | 26,600 |
2010/04/13 | 1,153 | 1,156 | 1,141 | 1,153 | 36,400 |
2010/04/12 | 1,168 | 1,168 | 1,145 | 1,153 | 34,700 |
2010/04/09 | 1,142 | 1,165 | 1,140 | 1,149 | 32,000 |
2010/04/08 | 1,168 | 1,177 | 1,143 | 1,143 | 74,000 |
2010/04/07 | 1,187 | 1,187 | 1,161 | 1,162 | 66,200 |
2010/04/06 | 1,170 | 1,192 | 1,157 | 1,168 | 80,700 |
2010/04/05 | 1,110 | 1,185 | 1,102 | 1,161 | 87,300 |
2010/04/02 | 1,100 | 1,107 | 1,087 | 1,101 | 44,100 |
2010/04/01 | 1,071 | 1,080 | 1,065 | 1,077 | 38,600 |
2010/03/31 | 1,097 | 1,097 | 1,074 | 1,086 | 33,800 |
2010/03/30 | 1,060 | 1,086 | 1,059 | 1,083 | 41,600 |
2010/03/29 | 1,065 | 1,065 | 1,033 | 1,045 | 61,400 |
2010/03/26 | 1,023 | 1,062 | 1,016 | 1,062 | 74,600 |
2010/03/25 | 1,014 | 1,031 | 1,008 | 1,023 | 40,500 |
2010/03/24 | 1,002 | 1,015 | 999 | 1,007 | 27,900 |
2010/03/23 | 1,018 | 1,023 | 995 | 1,007 | 62,700 |
2010/03/19 | 1,025 | 1,027 | 1,015 | 1,022 | 29,700 |
2010/03/18 | 1,036 | 1,039 | 1,030 | 1,032 | 16,000 |
2010/03/17 | 1,031 | 1,038 | 1,019 | 1,036 | 20,900 |
2010/03/16 | 1,020 | 1,026 | 1,018 | 1,021 | 12,100 |
2010/03/15 | 1,033 | 1,034 | 1,015 | 1,027 | 13,900 |
2010/03/12 | 1,006 | 1,033 | 1,006 | 1,023 | 46,000 |
2010/03/11 | 1,029 | 1,029 | 1,007 | 1,017 | 25,000 |
2010/03/10 | 1,025 | 1,025 | 1,007 | 1,011 | 30,300 |
2010/03/09 | 1,012 | 1,038 | 1,012 | 1,026 | 28,900 |
2010/03/08 | 1,011 | 1,020 | 1,005 | 1,009 | 27,900 |
2010/03/05 | 993 | 1,009 | 991 | 1,001 | 24,400 |
2010/03/04 | 995 | 1,003 | 989 | 993 | 26,400 |
2010/03/03 | 990 | 996 | 987 | 995 | 29,700 |
2010/03/02 | 985 | 1,003 | 985 | 996 | 17,000 |
2010/03/01 | 989 | 1,000 | 986 | 991 | 34,700 |
2010/02/26 | 989 | 996 | 981 | 995 | 24,800 |
2010/02/25 | 990 | 996 | 987 | 989 | 24,800 |
2010/02/24 | 1,000 | 1,004 | 988 | 990 | 28,000 |
2010/02/23 | 1,010 | 1,017 | 993 | 1,005 | 36,100 |
2010/02/22 | 983 | 1,010 | 983 | 1,003 | 30,800 |
2010/02/19 | 999 | 999 | 980 | 981 | 51,000 |
2010/02/18 | 1,006 | 1,015 | 983 | 1,014 | 56,600 |
2010/02/17 | 1,016 | 1,021 | 998 | 1,006 | 26,700 |
2010/02/16 | 1,030 | 1,030 | 1,005 | 1,016 | 15,500 |
2010/02/15 | 1,043 | 1,043 | 1,003 | 1,014 | 24,400 |
2010/02/12 | 1,000 | 1,055 | 1,000 | 1,029 | 142,400 |
2010/02/10 | 986 | 992 | 961 | 970 | 55,100 |
2010/02/09 | 1,007 | 1,008 | 990 | 999 | 32,600 |
2010/02/08 | 1,050 | 1,050 | 1,027 | 1,028 | 24,900 |
2010/02/05 | 1,068 | 1,068 | 1,050 | 1,054 | 15,100 |
2010/02/04 | 1,060 | 1,093 | 1,052 | 1,068 | 27,700 |
2010/02/03 | 1,080 | 1,100 | 1,065 | 1,072 | 35,400 |
2010/02/02 | 1,050 | 1,067 | 1,050 | 1,060 | 14,300 |
2010/02/01 | 1,050 | 1,055 | 1,030 | 1,051 | 37,100 |
2010/01/29 | 1,050 | 1,059 | 1,043 | 1,045 | 44,700 |
2010/01/28 | 1,050 | 1,054 | 1,049 | 1,050 | 22,800 |
2010/01/27 | 1,060 | 1,062 | 1,045 | 1,045 | 23,700 |
2010/01/26 | 1,076 | 1,090 | 1,060 | 1,060 | 29,400 |
2010/01/25 | 1,067 | 1,091 | 1,067 | 1,076 | 14,300 |
2010/01/22 | 1,086 | 1,092 | 1,051 | 1,078 | 57,800 |
2010/01/21 | 1,068 | 1,086 | 1,068 | 1,080 | 52,700 |
2010/01/20 | 1,098 | 1,098 | 1,060 | 1,068 | 24,600 |
2010/01/19 | 1,089 | 1,093 | 1,075 | 1,093 | 15,400 |
2010/01/18 | 1,075 | 1,100 | 1,066 | 1,090 | 27,500 |
2010/01/15 | 1,082 | 1,099 | 1,027 | 1,086 | 41,600 |
2010/01/14 | 1,064 | 1,100 | 1,064 | 1,082 | 16,500 |
2010/01/13 | 1,071 | 1,099 | 1,069 | 1,076 | 50,700 |
2010/01/12 | 1,048 | 1,069 | 1,039 | 1,060 | 27,700 |
2010/01/08 | 1,029 | 1,051 | 1,023 | 1,045 | 46,500 |
2010/01/07 | 1,026 | 1,026 | 1,014 | 1,021 | 13,800 |
2010/01/06 | 1,028 | 1,028 | 1,012 | 1,018 | 11,000 |
2010/01/05 | 1,040 | 1,040 | 1,004 | 1,013 | 27,300 |
2010/01/04 | 1,040 | 1,046 | 1,012 | 1,015 | 23,800 |