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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,230 | 1,230 | 1,120 | 1,140 | 16,000 |
| 1998/12/29 | 1,222 | 1,230 | 1,212 | 1,220 | 10,000 |
| 1998/12/28 | 1,230 | 1,230 | 1,222 | 1,222 | 7,000 |
| 1998/12/25 | 1,236 | 1,240 | 1,235 | 1,236 | 23,000 |
| 1998/12/24 | 1,240 | 1,240 | 1,235 | 1,235 | 7,000 |
| 1998/12/22 | 1,211 | 1,249 | 1,211 | 1,240 | 18,000 |
| 1998/12/21 | 1,181 | 1,215 | 1,181 | 1,210 | 29,000 |
| 1998/12/18 | 1,149 | 1,170 | 1,149 | 1,152 | 25,000 |
| 1998/12/17 | 1,150 | 1,160 | 1,149 | 1,149 | 13,000 |
| 1998/12/16 | 1,150 | 1,170 | 1,150 | 1,150 | 28,000 |
| 1998/12/15 | 1,152 | 1,160 | 1,142 | 1,145 | 12,000 |
| 1998/12/14 | 1,224 | 1,224 | 1,140 | 1,172 | 13,000 |
| 1998/12/11 | 1,245 | 1,250 | 1,245 | 1,250 | 26,000 |
| 1998/12/10 | 1,278 | 1,279 | 1,270 | 1,270 | 7,000 |
| 1998/12/09 | 1,239 | 1,279 | 1,239 | 1,279 | 3,000 |
| 1998/12/08 | 1,245 | 1,245 | 1,238 | 1,239 | 14,000 |
| 1998/12/07 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 |
| 1998/12/04 | 1,235 | 1,240 | 1,235 | 1,240 | 11,000 |
| 1998/12/03 | 1,250 | 1,250 | 1,223 | 1,223 | 10,000 |
| 1998/12/02 | 1,270 | 1,280 | 1,250 | 1,250 | 19,000 |
| 1998/12/01 | 1,309 | 1,309 | 1,252 | 1,277 | 13,000 |
| 1998/11/30 | 1,359 | 1,359 | 1,300 | 1,330 | 34,000 |
| 1998/11/27 | 1,250 | 1,379 | 1,250 | 1,379 | 55,000 |
| 1998/11/26 | 1,189 | 1,220 | 1,156 | 1,205 | 65,000 |
| 1998/11/25 | 1,110 | 1,135 | 1,110 | 1,135 | 64,000 |
| 1998/11/24 | 1,100 | 1,140 | 1,100 | 1,130 | 49,000 |
| 1998/11/20 | 1,050 | 1,080 | 1,050 | 1,080 | 30,000 |
| 1998/11/19 | 1,041 | 1,070 | 1,040 | 1,040 | 24,000 |
| 1998/11/18 | 1,054 | 1,054 | 1,030 | 1,035 | 37,000 |
| 1998/11/17 | 1,040 | 1,040 | 1,034 | 1,034 | 16,000 |
| 1998/11/16 | 1,040 | 1,050 | 1,030 | 1,035 | 49,000 |
| 1998/11/13 | 1,059 | 1,060 | 1,020 | 1,030 | 26,000 |
| 1998/11/12 | 1,081 | 1,082 | 1,060 | 1,060 | 19,000 |
| 1998/11/11 | 1,085 | 1,105 | 1,085 | 1,105 | 8,000 |
| 1998/11/10 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1998/11/09 | 1,109 | 1,110 | 1,080 | 1,081 | 8,000 |
| 1998/11/05 | 1,110 | 1,110 | 1,095 | 1,110 | 22,000 |
| 1998/11/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1998/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/10/30 | 1,120 | 1,120 | 1,080 | 1,080 | 5,000 |
| 1998/10/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/10/27 | 1,059 | 1,060 | 1,051 | 1,060 | 6,000 |
| 1998/10/26 | 1,080 | 1,080 | 1,050 | 1,066 | 26,000 |
| 1998/10/23 | 1,109 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1998/10/22 | 1,070 | 1,130 | 1,050 | 1,130 | 13,000 |
| 1998/10/21 | 1,041 | 1,081 | 1,041 | 1,070 | 15,000 |
| 1998/10/20 | 1,049 | 1,089 | 1,040 | 1,040 | 8,000 |
| 1998/10/19 | 1,082 | 1,089 | 1,049 | 1,049 | 5,000 |
| 1998/10/16 | 1,091 | 1,100 | 1,086 | 1,100 | 22,000 |
| 1998/10/15 | 1,110 | 1,110 | 1,086 | 1,086 | 47,000 |
| 1998/10/14 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1998/10/13 | 1,151 | 1,151 | 1,140 | 1,140 | 14,000 |
| 1998/10/12 | 1,122 | 1,135 | 1,122 | 1,134 | 8,000 |
| 1998/10/09 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1998/10/08 | 1,198 | 1,199 | 1,150 | 1,170 | 14,000 |
| 1998/10/07 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 |
| 1998/10/06 | 1,159 | 1,160 | 1,150 | 1,150 | 16,000 |
| 1998/10/05 | 1,190 | 1,194 | 1,160 | 1,160 | 10,000 |
| 1998/10/02 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1998/10/01 | 1,200 | 1,204 | 1,180 | 1,180 | 13,000 |
| 1998/09/30 | 1,239 | 1,250 | 1,200 | 1,200 | 43,000 |
| 1998/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1998/09/28 | 1,262 | 1,262 | 1,250 | 1,250 | 20,000 |
| 1998/09/25 | 1,262 | 1,262 | 1,262 | 1,262 | 18,000 |
| 1998/09/24 | 1,255 | 1,270 | 1,250 | 1,262 | 33,000 |
| 1998/09/22 | 1,250 | 1,290 | 1,250 | 1,250 | 34,000 |
| 1998/09/21 | 1,310 | 1,311 | 1,300 | 1,300 | 11,000 |
| 1998/09/18 | 1,335 | 1,335 | 1,335 | 1,335 | 22,000 |
| 1998/09/17 | 1,339 | 1,339 | 1,320 | 1,335 | 27,000 |
| 1998/09/16 | 1,339 | 1,340 | 1,339 | 1,339 | 15,000 |
| 1998/09/14 | 1,350 | 1,350 | 1,339 | 1,339 | 16,000 |
| 1998/09/11 | 1,307 | 1,350 | 1,307 | 1,350 | 14,000 |
| 1998/09/10 | 1,480 | 1,501 | 1,480 | 1,480 | 20,000 |
| 1998/09/09 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1998/09/08 | 1,480 | 1,530 | 1,480 | 1,480 | 19,000 |
| 1998/09/07 | 1,495 | 1,495 | 1,480 | 1,480 | 4,000 |
| 1998/09/04 | 1,500 | 1,500 | 1,495 | 1,495 | 6,000 |
| 1998/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1998/09/02 | 1,630 | 1,640 | 1,570 | 1,570 | 23,000 |
| 1998/09/01 | 1,620 | 1,620 | 1,595 | 1,600 | 10,000 |
| 1998/08/31 | 1,640 | 1,640 | 1,600 | 1,600 | 11,000 |
| 1998/08/28 | 1,540 | 1,570 | 1,540 | 1,550 | 35,000 |
| 1998/08/27 | 1,520 | 1,570 | 1,520 | 1,570 | 11,000 |
| 1998/08/26 | 1,670 | 1,670 | 1,640 | 1,640 | 10,000 |
| 1998/08/25 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 |
| 1998/08/24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1998/08/21 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1998/08/20 | 1,742 | 1,742 | 1,737 | 1,737 | 7,000 |
| 1998/08/19 | 1,652 | 1,742 | 1,652 | 1,742 | 12,000 |
| 1998/08/18 | 1,650 | 1,651 | 1,650 | 1,651 | 16,000 |
| 1998/08/17 | 1,738 | 1,738 | 1,650 | 1,650 | 6,000 |
| 1998/08/14 | 1,740 | 1,740 | 1,738 | 1,738 | 3,000 |
| 1998/08/13 | 1,729 | 1,740 | 1,729 | 1,740 | 12,000 |
| 1998/08/12 | 1,749 | 1,750 | 1,729 | 1,729 | 8,000 |
| 1998/08/11 | 1,750 | 1,758 | 1,750 | 1,750 | 52,000 |
| 1998/08/10 | 1,740 | 1,750 | 1,740 | 1,750 | 35,000 |
| 1998/08/07 | 1,730 | 1,740 | 1,720 | 1,740 | 24,000 |
| 1998/08/06 | 1,729 | 1,730 | 1,720 | 1,730 | 28,000 |
| 1998/08/05 | 1,720 | 1,729 | 1,720 | 1,720 | 37,000 |
| 1998/08/04 | 1,730 | 1,730 | 1,725 | 1,728 | 8,000 |
| 1998/07/31 | 1,720 | 1,720 | 1,710 | 1,710 | 10,000 |
| 1998/07/30 | 1,730 | 1,730 | 1,720 | 1,720 | 60,000 |
| 1998/07/29 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 |
| 1998/07/28 | 1,728 | 1,730 | 1,725 | 1,730 | 8,000 |
| 1998/07/27 | 1,702 | 1,730 | 1,701 | 1,730 | 5,000 |
| 1998/07/24 | 1,699 | 1,700 | 1,699 | 1,700 | 4,000 |
| 1998/07/23 | 1,711 | 1,711 | 1,699 | 1,699 | 7,000 |
| 1998/07/22 | 1,713 | 1,716 | 1,710 | 1,711 | 19,000 |
| 1998/07/21 | 1,750 | 1,750 | 1,747 | 1,750 | 39,000 |
| 1998/07/17 | 1,750 | 1,750 | 1,747 | 1,747 | 51,000 |
| 1998/07/16 | 1,749 | 1,750 | 1,747 | 1,747 | 72,000 |
| 1998/07/15 | 1,740 | 1,750 | 1,735 | 1,750 | 27,000 |
| 1998/07/14 | 1,782 | 1,782 | 1,740 | 1,740 | 33,000 |
| 1998/07/13 | 1,830 | 1,830 | 1,800 | 1,800 | 10,000 |
| 1998/07/10 | 1,849 | 1,850 | 1,849 | 1,850 | 18,000 |
| 1998/07/09 | 1,850 | 1,880 | 1,822 | 1,830 | 20,000 |
| 1998/07/08 | 1,800 | 1,850 | 1,800 | 1,850 | 36,000 |
| 1998/07/07 | 1,790 | 1,800 | 1,780 | 1,800 | 21,000 |
| 1998/07/06 | 1,770 | 1,799 | 1,770 | 1,799 | 72,000 |
| 1998/07/03 | 1,789 | 1,799 | 1,775 | 1,799 | 10,000 |
| 1998/07/02 | 1,770 | 1,790 | 1,770 | 1,789 | 20,000 |
| 1998/07/01 | 1,710 | 1,727 | 1,710 | 1,727 | 5,000 |
| 1998/06/30 | 1,750 | 1,757 | 1,750 | 1,757 | 6,000 |
| 1998/06/29 | 1,685 | 1,690 | 1,685 | 1,690 | 6,000 |
| 1998/06/26 | 1,683 | 1,685 | 1,683 | 1,685 | 18,000 |
| 1998/06/25 | 1,680 | 1,680 | 1,650 | 1,650 | 16,000 |
| 1998/06/24 | 1,685 | 1,690 | 1,685 | 1,685 | 10,000 |
| 1998/06/23 | 1,671 | 1,680 | 1,660 | 1,680 | 33,000 |
| 1998/06/22 | 1,630 | 1,670 | 1,630 | 1,661 | 8,000 |
| 1998/06/19 | 1,700 | 1,702 | 1,690 | 1,690 | 248,000 |
| 1998/06/18 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1998/06/17 | 1,681 | 1,681 | 1,679 | 1,680 | 12,000 |
| 1998/06/16 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 |
| 1998/06/15 | 1,678 | 1,678 | 1,678 | 1,678 | 2,000 |
| 1998/06/12 | 1,670 | 1,679 | 1,670 | 1,679 | 17,000 |
| 1998/06/11 | 1,640 | 1,670 | 1,640 | 1,670 | 3,000 |
| 1998/06/09 | 1,648 | 1,700 | 1,648 | 1,700 | 2,000 |
| 1998/06/05 | 1,680 | 1,680 | 1,678 | 1,678 | 4,000 |
| 1998/06/04 | 1,692 | 1,700 | 1,692 | 1,700 | 4,000 |
| 1998/06/03 | 1,720 | 1,720 | 1,690 | 1,690 | 4,000 |
| 1998/06/02 | 1,699 | 1,719 | 1,699 | 1,719 | 7,000 |
| 1998/05/29 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1998/05/28 | 1,568 | 1,568 | 1,568 | 1,568 | 1,000 |
| 1998/05/27 | 1,600 | 1,600 | 1,566 | 1,566 | 7,000 |
| 1998/05/25 | 1,690 | 1,690 | 1,630 | 1,630 | 17,000 |
| 1998/05/22 | 1,695 | 1,700 | 1,630 | 1,630 | 20,000 |
| 1998/05/21 | 1,695 | 1,695 | 1,695 | 1,695 | 2,000 |
| 1998/05/20 | 1,710 | 1,710 | 1,695 | 1,695 | 37,000 |
| 1998/05/19 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 |
| 1998/05/18 | 1,683 | 1,683 | 1,680 | 1,680 | 4,000 |
| 1998/05/15 | 1,690 | 1,701 | 1,690 | 1,701 | 9,000 |
| 1998/05/14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1998/05/13 | 1,645 | 1,650 | 1,630 | 1,630 | 50,000 |
| 1998/05/12 | 1,615 | 1,628 | 1,612 | 1,628 | 25,000 |
| 1998/05/11 | 1,610 | 1,610 | 1,590 | 1,590 | 7,000 |
| 1998/05/08 | 1,629 | 1,629 | 1,610 | 1,610 | 10,000 |
| 1998/05/07 | 1,627 | 1,630 | 1,626 | 1,629 | 26,000 |
| 1998/05/06 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1998/05/01 | 1,510 | 1,580 | 1,510 | 1,580 | 5,000 |
| 1998/04/30 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 |
| 1998/04/28 | 1,584 | 1,584 | 1,584 | 1,584 | 9,000 |
| 1998/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/04/24 | 1,613 | 1,621 | 1,613 | 1,621 | 5,000 |
| 1998/04/23 | 1,588 | 1,620 | 1,588 | 1,620 | 19,000 |
| 1998/04/22 | 1,551 | 1,590 | 1,550 | 1,590 | 9,000 |
| 1998/04/21 | 1,531 | 1,550 | 1,531 | 1,531 | 3,000 |
| 1998/04/20 | 1,525 | 1,530 | 1,524 | 1,530 | 5,000 |
| 1998/04/17 | 1,502 | 1,502 | 1,502 | 1,502 | 3,000 |
| 1998/04/16 | 1,510 | 1,520 | 1,510 | 1,510 | 16,000 |
| 1998/04/15 | 1,544 | 1,544 | 1,520 | 1,520 | 17,000 |
| 1998/04/14 | 1,549 | 1,570 | 1,549 | 1,560 | 16,000 |
| 1998/04/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1998/04/09 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1998/04/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/04/07 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1998/04/06 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 |
| 1998/04/03 | 1,460 | 1,470 | 1,460 | 1,470 | 8,000 |
| 1998/04/02 | 1,500 | 1,500 | 1,470 | 1,470 | 10,000 |
| 1998/04/01 | 1,480 | 1,480 | 1,480 | 1,480 | 24,000 |
| 1998/03/31 | 1,480 | 1,500 | 1,480 | 1,500 | 10,000 |
| 1998/03/30 | 1,500 | 1,550 | 1,500 | 1,500 | 4,000 |
| 1998/03/27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1998/03/26 | 1,500 | 1,510 | 1,500 | 1,500 | 14,000 |
| 1998/03/25 | 1,500 | 1,530 | 1,490 | 1,500 | 24,000 |
| 1998/03/24 | 1,500 | 1,510 | 1,500 | 1,500 | 17,000 |
| 1998/03/23 | 1,540 | 1,540 | 1,490 | 1,490 | 23,000 |
| 1998/03/20 | 1,540 | 1,540 | 1,530 | 1,530 | 37,000 |
| 1998/03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/03/18 | 1,590 | 1,590 | 1,500 | 1,500 | 3,000 |
| 1998/03/17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/03/16 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 |
| 1998/03/13 | 1,520 | 1,590 | 1,520 | 1,590 | 23,000 |
| 1998/03/12 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 |
| 1998/03/11 | 1,600 | 1,600 | 1,540 | 1,540 | 9,000 |
| 1998/03/10 | 1,570 | 1,600 | 1,560 | 1,600 | 9,000 |
| 1998/03/09 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 1998/03/05 | 1,550 | 1,560 | 1,530 | 1,530 | 9,000 |
| 1998/03/04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/03/03 | 1,580 | 1,630 | 1,570 | 1,630 | 11,000 |
| 1998/03/02 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 |
| 1998/02/27 | 1,480 | 1,490 | 1,470 | 1,470 | 21,000 |
| 1998/02/26 | 1,490 | 1,490 | 1,480 | 1,480 | 37,000 |
| 1998/02/25 | 1,490 | 1,490 | 1,490 | 1,490 | 14,000 |
| 1998/02/24 | 1,530 | 1,530 | 1,500 | 1,500 | 21,000 |
| 1998/02/23 | 1,520 | 1,530 | 1,520 | 1,530 | 101,000 |
| 1998/02/20 | 1,580 | 1,580 | 1,560 | 1,570 | 4,000 |
| 1998/02/19 | 1,580 | 1,580 | 1,560 | 1,580 | 38,000 |
| 1998/02/18 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 |
| 1998/02/17 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 |
| 1998/02/16 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 |
| 1998/02/13 | 1,560 | 1,560 | 1,550 | 1,560 | 33,000 |
| 1998/02/12 | 1,530 | 1,550 | 1,530 | 1,540 | 15,000 |
| 1998/02/10 | 1,460 | 1,490 | 1,460 | 1,480 | 22,000 |
| 1998/02/09 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 |
| 1998/02/06 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1998/02/05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1998/02/04 | 1,430 | 1,440 | 1,430 | 1,430 | 10,000 |
| 1998/02/03 | 1,410 | 1,430 | 1,410 | 1,430 | 24,000 |
| 1998/02/02 | 1,370 | 1,370 | 1,370 | 1,370 | 15,000 |
| 1998/01/30 | 1,410 | 1,410 | 1,400 | 1,400 | 57,000 |
| 1998/01/29 | 1,450 | 1,480 | 1,400 | 1,410 | 20,000 |
| 1998/01/28 | 1,480 | 1,480 | 1,460 | 1,460 | 14,000 |
| 1998/01/27 | 1,460 | 1,460 | 1,450 | 1,460 | 8,000 |
| 1998/01/26 | 1,380 | 1,430 | 1,380 | 1,430 | 20,000 |
| 1998/01/23 | 1,370 | 1,390 | 1,370 | 1,390 | 9,000 |
| 1998/01/22 | 1,300 | 1,350 | 1,290 | 1,350 | 55,000 |
| 1998/01/21 | 1,300 | 1,330 | 1,300 | 1,320 | 26,000 |
| 1998/01/20 | 1,310 | 1,310 | 1,300 | 1,300 | 38,000 |
| 1998/01/19 | 1,310 | 1,330 | 1,310 | 1,310 | 26,000 |
| 1998/01/16 | 1,300 | 1,330 | 1,300 | 1,320 | 28,000 |
| 1998/01/14 | 1,320 | 1,330 | 1,310 | 1,310 | 19,000 |
| 1998/01/13 | 1,330 | 1,330 | 1,310 | 1,320 | 63,000 |
| 1998/01/12 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1998/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 |
| 1998/01/08 | 1,330 | 1,340 | 1,310 | 1,310 | 36,000 |
| 1998/01/07 | 1,330 | 1,360 | 1,330 | 1,360 | 9,000 |
| 1998/01/06 | 1,360 | 1,360 | 1,340 | 1,340 | 15,000 |
| 1998/01/05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |