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 |
|---|---|---|---|---|---|
| 1989/12/29 | 4,700 | 4,730 | 4,680 | 4,700 | 70,000 |
| 1989/12/28 | 4,820 | 4,820 | 4,740 | 4,740 | 60,000 |
| 1989/12/27 | 4,600 | 4,900 | 4,600 | 4,850 | 133,000 |
| 1989/12/26 | 4,600 | 4,600 | 4,550 | 4,580 | 77,000 |
| 1989/12/25 | 4,670 | 4,670 | 4,560 | 4,600 | 15,000 |
| 1989/12/22 | 4,560 | 4,700 | 4,560 | 4,670 | 60,000 |
| 1989/12/21 | 4,550 | 4,640 | 4,550 | 4,550 | 29,000 |
| 1989/12/20 | 4,700 | 4,710 | 4,640 | 4,650 | 61,000 |
| 1989/12/19 | 4,780 | 4,830 | 4,650 | 4,660 | 125,000 |
| 1989/12/18 | 4,760 | 4,900 | 4,760 | 4,850 | 255,000 |
| 1989/12/15 | 4,670 | 4,800 | 4,650 | 4,800 | 154,000 |
| 1989/12/14 | 4,690 | 4,700 | 4,650 | 4,660 | 168,000 |
| 1989/12/13 | 4,600 | 4,700 | 4,590 | 4,700 | 169,000 |
| 1989/12/12 | 4,590 | 4,600 | 4,540 | 4,580 | 152,000 |
| 1989/12/11 | 4,460 | 4,590 | 4,460 | 4,580 | 140,000 |
| 1989/12/08 | 4,410 | 4,500 | 4,410 | 4,460 | 65,000 |
| 1989/12/07 | 4,400 | 4,410 | 4,360 | 4,410 | 47,000 |
| 1989/12/06 | 4,450 | 4,490 | 4,400 | 4,420 | 69,000 |
| 1989/12/05 | 4,400 | 4,440 | 4,370 | 4,440 | 53,000 |
| 1989/12/04 | 4,350 | 4,420 | 4,350 | 4,350 | 35,000 |
| 1989/12/01 | 4,380 | 4,400 | 4,330 | 4,400 | 45,000 |
| 1989/11/30 | 4,350 | 4,410 | 4,350 | 4,390 | 14,000 |
| 1989/11/29 | 4,410 | 4,410 | 4,390 | 4,400 | 57,000 |
| 1989/11/28 | 4,400 | 4,400 | 4,350 | 4,400 | 60,000 |
| 1989/11/27 | 4,410 | 4,410 | 4,380 | 4,400 | 40,000 |
| 1989/11/24 | 4,260 | 4,400 | 4,200 | 4,400 | 37,000 |
| 1989/11/22 | 4,350 | 4,360 | 4,280 | 4,280 | 19,000 |
| 1989/11/21 | 4,350 | 4,380 | 4,300 | 4,360 | 16,000 |
| 1989/11/20 | 4,280 | 4,350 | 4,280 | 4,350 | 15,000 |
| 1989/11/17 | 4,340 | 4,350 | 4,250 | 4,280 | 25,000 |
| 1989/11/16 | 4,390 | 4,400 | 4,310 | 4,350 | 33,000 |
| 1989/11/15 | 4,300 | 4,350 | 4,230 | 4,340 | 25,000 |
| 1989/11/14 | 4,350 | 4,390 | 4,240 | 4,300 | 10,000 |
| 1989/11/13 | 4,350 | 4,380 | 4,300 | 4,350 | 25,000 |
| 1989/11/10 | 4,380 | 4,380 | 4,300 | 4,360 | 15,000 |
| 1989/11/09 | 4,370 | 4,410 | 4,360 | 4,390 | 67,000 |
| 1989/11/08 | 4,250 | 4,350 | 4,210 | 4,350 | 33,000 |
| 1989/11/07 | 4,350 | 4,360 | 4,200 | 4,300 | 132,000 |
| 1989/11/06 | 4,300 | 4,370 | 4,270 | 4,370 | 15,000 |
| 1989/11/02 | 4,320 | 4,400 | 4,300 | 4,300 | 32,000 |
| 1989/11/01 | 4,420 | 4,430 | 4,320 | 4,380 | 32,000 |
| 1989/10/31 | 4,380 | 4,430 | 4,250 | 4,430 | 40,000 |
| 1989/10/30 | 4,380 | 4,400 | 4,350 | 4,390 | 12,000 |
| 1989/10/27 | 4,600 | 4,600 | 4,420 | 4,420 | 16,000 |
| 1989/10/26 | 4,640 | 4,640 | 4,600 | 4,640 | 15,000 |
| 1989/10/25 | 4,640 | 4,650 | 4,600 | 4,640 | 9,000 |
| 1989/10/24 | 4,600 | 4,670 | 4,590 | 4,640 | 33,000 |
| 1989/10/23 | 4,630 | 4,650 | 4,630 | 4,650 | 3,000 |
| 1989/10/20 | 4,650 | 4,650 | 4,500 | 4,560 | 14,000 |
| 1989/10/19 | 4,650 | 4,690 | 4,600 | 4,690 | 22,000 |
| 1989/10/18 | 4,800 | 4,800 | 4,690 | 4,700 | 15,000 |
| 1989/10/17 | 4,900 | 4,900 | 4,790 | 4,800 | 25,000 |
| 1989/10/16 | 4,990 | 5,000 | 4,840 | 4,840 | 29,000 |
| 1989/10/13 | 5,150 | 5,180 | 4,990 | 5,100 | 92,000 |
| 1989/10/12 | 4,900 | 5,280 | 4,900 | 5,190 | 139,000 |
| 1989/10/11 | 4,900 | 4,930 | 4,880 | 4,890 | 84,000 |
| 1989/10/09 | 4,780 | 4,900 | 4,780 | 4,900 | 79,000 |
| 1989/10/06 | 4,500 | 4,530 | 4,450 | 4,530 | 22,000 |
| 1989/10/05 | 4,410 | 4,460 | 4,410 | 4,450 | 9,000 |
| 1989/10/04 | 4,400 | 4,400 | 4,380 | 4,380 | 10,000 |
| 1989/10/03 | 4,420 | 4,470 | 4,410 | 4,470 | 14,000 |
| 1989/10/02 | 4,470 | 4,470 | 4,430 | 4,430 | 9,000 |
| 1989/09/29 | 4,450 | 4,470 | 4,440 | 4,440 | 18,000 |
| 1989/09/28 | 4,470 | 4,470 | 4,450 | 4,450 | 7,000 |
| 1989/09/27 | 4,480 | 4,490 | 4,430 | 4,450 | 30,000 |
| 1989/09/26 | 4,450 | 4,500 | 4,400 | 4,500 | 38,000 |
| 1989/09/25 | 4,450 | 4,500 | 4,450 | 4,480 | 44,000 |
| 1989/09/22 | 4,390 | 4,450 | 4,390 | 4,440 | 17,000 |
| 1989/09/21 | 4,390 | 4,440 | 4,390 | 4,400 | 12,000 |
| 1989/09/20 | 4,350 | 4,400 | 4,330 | 4,390 | 35,000 |
| 1989/09/19 | 4,390 | 4,390 | 4,350 | 4,350 | 7,000 |
| 1989/09/18 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 |
| 1989/09/14 | 4,370 | 4,370 | 4,350 | 4,350 | 3,000 |
| 1989/09/13 | 4,390 | 4,400 | 4,350 | 4,400 | 9,000 |
| 1989/09/12 | 4,390 | 4,390 | 4,390 | 4,390 | 15,000 |
| 1989/09/11 | 4,390 | 4,390 | 4,390 | 4,390 | 8,000 |
| 1989/09/08 | 4,430 | 4,440 | 4,420 | 4,420 | 27,000 |
| 1989/09/07 | 4,380 | 4,420 | 4,330 | 4,420 | 52,000 |
| 1989/09/06 | 4,280 | 4,410 | 4,280 | 4,380 | 27,000 |
| 1989/09/05 | 4,280 | 4,280 | 4,250 | 4,280 | 6,000 |
| 1989/09/04 | 4,380 | 4,380 | 4,290 | 4,290 | 7,000 |
| 1989/09/01 | 4,400 | 4,450 | 4,340 | 4,390 | 35,000 |
| 1989/08/31 | 4,250 | 4,400 | 4,230 | 4,390 | 53,000 |
| 1989/08/30 | 4,140 | 4,250 | 4,140 | 4,250 | 52,000 |
| 1989/08/29 | 4,110 | 4,110 | 4,090 | 4,100 | 20,000 |
| 1989/08/28 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 |
| 1989/08/25 | 4,060 | 4,130 | 4,060 | 4,130 | 6,000 |
| 1989/08/24 | 4,110 | 4,140 | 4,060 | 4,060 | 14,000 |
| 1989/08/23 | 4,120 | 4,120 | 4,100 | 4,120 | 6,000 |
| 1989/08/22 | 4,150 | 4,150 | 4,030 | 4,130 | 19,000 |
| 1989/08/21 | 4,120 | 4,120 | 4,120 | 4,120 | 4,000 |
| 1989/08/18 | 4,050 | 4,060 | 4,030 | 4,060 | 13,000 |
| 1989/08/17 | 4,110 | 4,110 | 4,050 | 4,050 | 39,000 |
| 1989/08/16 | 3,990 | 4,160 | 3,980 | 4,100 | 89,000 |
| 1989/08/15 | 3,890 | 3,900 | 3,890 | 3,900 | 29,000 |
| 1989/08/14 | 3,890 | 3,890 | 3,850 | 3,850 | 5,000 |
| 1989/08/11 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1989/08/10 | 3,750 | 3,850 | 3,750 | 3,840 | 9,000 |
| 1989/08/07 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 1989/08/04 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 |
| 1989/08/03 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 |
| 1989/08/02 | 3,690 | 3,690 | 3,690 | 3,690 | 4,000 |
| 1989/08/01 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1989/07/28 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1989/07/27 | 3,890 | 3,890 | 3,890 | 3,890 | 12,000 |
| 1989/07/25 | 3,890 | 3,890 | 3,890 | 3,890 | 5,000 |
| 1989/07/24 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1989/07/21 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1989/07/20 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1989/07/19 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1989/07/18 | 3,850 | 3,900 | 3,850 | 3,850 | 6,000 |
| 1989/07/17 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1989/07/14 | 3,850 | 3,850 | 3,850 | 3,850 | 6,000 |
| 1989/07/13 | 3,900 | 3,900 | 3,850 | 3,850 | 10,000 |
| 1989/07/12 | 3,890 | 3,910 | 3,850 | 3,850 | 13,000 |
| 1989/07/11 | 3,690 | 3,810 | 3,690 | 3,800 | 16,000 |
| 1989/07/10 | 3,650 | 3,690 | 3,650 | 3,690 | 18,000 |
| 1989/07/07 | 3,660 | 3,660 | 3,650 | 3,650 | 20,000 |
| 1989/07/06 | 3,700 | 3,700 | 3,650 | 3,650 | 9,000 |
| 1989/07/05 | 3,750 | 3,750 | 3,700 | 3,700 | 2,000 |
| 1989/06/30 | 3,820 | 3,830 | 3,790 | 3,790 | 34,000 |
| 1989/06/29 | 3,500 | 3,600 | 3,500 | 3,600 | 16,000 |
| 1989/06/28 | 3,500 | 3,500 | 3,380 | 3,500 | 8,000 |
| 1989/06/27 | 3,600 | 3,600 | 3,500 | 3,500 | 5,000 |
| 1989/06/26 | 3,600 | 3,610 | 3,600 | 3,600 | 9,000 |
| 1989/06/21 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1989/06/19 | 3,650 | 3,650 | 3,610 | 3,640 | 5,000 |
| 1989/06/16 | 3,620 | 3,620 | 3,620 | 3,620 | 3,000 |
| 1989/06/14 | 3,650 | 3,650 | 3,610 | 3,610 | 3,000 |
| 1989/06/13 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1989/06/12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1989/06/09 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1989/06/08 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
| 1989/06/07 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1989/06/06 | 3,840 | 3,850 | 3,840 | 3,850 | 11,000 |
| 1989/06/05 | 3,890 | 3,890 | 3,850 | 3,850 | 21,000 |
| 1989/06/01 | 3,850 | 3,950 | 3,840 | 3,940 | 12,000 |
| 1989/05/31 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1989/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1989/05/29 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1989/05/26 | 3,750 | 3,750 | 3,650 | 3,700 | 87,000 |
| 1989/05/23 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1989/05/19 | 3,850 | 3,900 | 3,850 | 3,850 | 8,000 |
| 1989/05/17 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 |
| 1989/05/15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/05/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/05/11 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1989/05/09 | 3,990 | 3,990 | 3,980 | 3,980 | 2,000 |
| 1989/05/02 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1989/05/01 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989/04/28 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1989/04/26 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1989/04/25 | 3,990 | 4,000 | 3,990 | 4,000 | 7,000 |
| 1989/04/25 | 1 -> 1.20 分割 | ||||
| 1989/04/24 | 4,840 | 4,840 | 4,820 | 4,830 | 59,000 |
| 1989/04/21 | 4,820 | 4,890 | 4,770 | 4,890 | 47,000 |
| 1989/04/20 | 4,850 | 4,850 | 4,830 | 4,850 | 57,000 |
| 1989/04/19 | 4,850 | 4,880 | 4,850 | 4,850 | 79,000 |
| 1989/04/18 | 4,850 | 4,850 | 4,850 | 4,850 | 47,000 |
| 1989/04/17 | 4,850 | 4,900 | 4,850 | 4,850 | 42,000 |
| 1989/04/14 | 4,650 | 4,850 | 4,650 | 4,850 | 119,000 |
| 1989/04/13 | 4,550 | 4,650 | 4,550 | 4,650 | 57,000 |
| 1989/04/12 | 4,550 | 4,600 | 4,540 | 4,600 | 16,000 |
| 1989/04/11 | 4,500 | 4,500 | 4,500 | 4,500 | 57,000 |
| 1989/04/10 | 4,500 | 4,540 | 4,500 | 4,500 | 6,000 |
| 1989/04/07 | 4,500 | 4,500 | 4,500 | 4,500 | 15,000 |
| 1989/04/06 | 4,500 | 4,500 | 4,450 | 4,500 | 8,000 |
| 1989/04/05 | 4,550 | 4,550 | 4,500 | 4,550 | 12,000 |
| 1989/04/04 | 4,540 | 4,600 | 4,540 | 4,550 | 17,000 |
| 1989/04/03 | 4,450 | 4,550 | 4,450 | 4,540 | 30,000 |
| 1989/03/31 | 4,450 | 4,450 | 4,450 | 4,450 | 10,000 |
| 1989/03/30 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1989/03/29 | 4,550 | 4,550 | 4,550 | 4,550 | 5,000 |
| 1989/03/28 | 4,340 | 4,550 | 4,300 | 4,550 | 45,000 |
| 1989/03/27 | 4,350 | 4,350 | 4,290 | 4,290 | 5,000 |
| 1989/03/24 | 4,290 | 4,400 | 4,290 | 4,400 | 18,000 |
| 1989/03/23 | 4,390 | 4,390 | 4,390 | 4,390 | 3,000 |
| 1989/03/22 | 4,280 | 4,400 | 4,280 | 4,400 | 7,000 |
| 1989/03/16 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 |
| 1989/03/15 | 4,400 | 4,430 | 4,400 | 4,400 | 9,000 |
| 1989/03/14 | 4,400 | 4,400 | 4,400 | 4,400 | 1,211,001 |
| 1989/03/10 | 4,440 | 4,440 | 4,440 | 4,440 | 5,000 |
| 1989/03/09 | 4,300 | 4,400 | 4,300 | 4,390 | 27,000 |
| 1989/03/07 | 4,440 | 4,440 | 4,400 | 4,400 | 5,000 |
| 1989/03/03 | 4,470 | 4,480 | 4,440 | 4,480 | 9,000 |
| 1989/03/01 | 4,490 | 4,490 | 4,480 | 4,480 | 20,000 |
| 1989/02/28 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 |
| 1989/02/23 | 4,450 | 4,550 | 4,450 | 4,550 | 13,000 |
| 1989/02/22 | 4,500 | 4,510 | 4,450 | 4,450 | 30,000 |
| 1989/02/21 | 4,450 | 4,510 | 4,450 | 4,500 | 57,000 |
| 1989/02/20 | 4,470 | 4,500 | 4,470 | 4,500 | 6,000 |
| 1989/02/17 | 4,490 | 4,550 | 4,490 | 4,500 | 16,000 |
| 1989/02/16 | 4,500 | 4,500 | 4,450 | 4,450 | 34,000 |
| 1989/02/15 | 4,520 | 4,530 | 4,510 | 4,520 | 31,000 |
| 1989/02/14 | 4,500 | 4,530 | 4,500 | 4,520 | 10,000 |
| 1989/02/13 | 4,450 | 4,500 | 4,450 | 4,500 | 13,000 |
| 1989/02/10 | 4,450 | 4,500 | 4,450 | 4,500 | 26,000 |
| 1989/02/09 | 4,500 | 4,550 | 4,450 | 4,450 | 31,000 |
| 1989/02/08 | 4,550 | 4,550 | 4,550 | 4,550 | 6,000 |
| 1989/02/07 | 4,550 | 4,600 | 4,550 | 4,600 | 21,000 |
| 1989/02/06 | 4,560 | 4,560 | 4,560 | 4,560 | 2,000 |
| 1989/02/03 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 |
| 1989/02/01 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 1989/01/31 | 4,660 | 4,660 | 4,640 | 4,640 | 3,000 |
| 1989/01/30 | 4,670 | 4,680 | 4,670 | 4,670 | 6,000 |
| 1989/01/28 | 4,610 | 4,670 | 4,600 | 4,670 | 31,000 |
| 1989/01/27 | 4,600 | 4,650 | 4,590 | 4,600 | 53,000 |
| 1989/01/26 | 4,600 | 4,620 | 4,570 | 4,620 | 22,000 |
| 1989/01/25 | 4,500 | 4,600 | 4,450 | 4,600 | 57,000 |
| 1989/01/24 | 4,480 | 4,500 | 4,450 | 4,500 | 14,000 |
| 1989/01/23 | 4,500 | 4,500 | 4,450 | 4,450 | 9,000 |
| 1989/01/20 | 4,400 | 4,500 | 4,400 | 4,490 | 28,000 |
| 1989/01/19 | 4,500 | 4,500 | 4,450 | 4,450 | 11,000 |
| 1989/01/18 | 4,450 | 4,500 | 4,450 | 4,500 | 23,000 |
| 1989/01/17 | 4,450 | 4,500 | 4,440 | 4,500 | 20,000 |
| 1989/01/13 | 4,300 | 4,350 | 4,300 | 4,350 | 13,000 |
| 1989/01/12 | 4,300 | 4,350 | 4,300 | 4,350 | 7,000 |
| 1989/01/11 | 4,310 | 4,310 | 4,300 | 4,300 | 4,000 |
| 1989/01/10 | 4,270 | 4,300 | 4,260 | 4,300 | 16,000 |
| 1989/01/09 | 4,300 | 4,300 | 4,260 | 4,260 | 13,000 |
| 1989/01/06 | 4,300 | 4,300 | 4,250 | 4,300 | 13,000 |