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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1999/12/29 | 1,130 | 1,130 | 1,120 | 1,130 | 31,000 |
| 1999/12/28 | 1,125 | 1,130 | 1,100 | 1,130 | 25,000 |
| 1999/12/27 | 1,070 | 1,125 | 1,070 | 1,070 | 25,000 |
| 1999/12/24 | 1,089 | 1,100 | 1,070 | 1,070 | 27,000 |
| 1999/12/22 | 1,051 | 1,060 | 1,045 | 1,050 | 38,000 |
| 1999/12/21 | 1,090 | 1,090 | 1,045 | 1,045 | 54,000 |
| 1999/12/20 | 1,130 | 1,130 | 1,080 | 1,090 | 49,000 |
| 1999/12/17 | 1,146 | 1,146 | 1,100 | 1,106 | 34,000 |
| 1999/12/16 | 1,110 | 1,149 | 1,110 | 1,146 | 35,000 |
| 1999/12/15 | 1,100 | 1,111 | 1,099 | 1,110 | 45,000 |
| 1999/12/14 | 1,096 | 1,100 | 1,080 | 1,090 | 33,000 |
| 1999/12/13 | 1,112 | 1,127 | 1,095 | 1,100 | 70,000 |
| 1999/12/10 | 1,124 | 1,150 | 1,111 | 1,111 | 73,000 |
| 1999/12/09 | 1,148 | 1,150 | 1,130 | 1,130 | 44,000 |
| 1999/12/08 | 1,172 | 1,173 | 1,148 | 1,154 | 79,000 |
| 1999/12/07 | 1,191 | 1,195 | 1,172 | 1,172 | 32,000 |
| 1999/12/06 | 1,200 | 1,200 | 1,178 | 1,195 | 24,000 |
| 1999/12/03 | 1,203 | 1,203 | 1,170 | 1,171 | 24,000 |
| 1999/12/02 | 1,204 | 1,204 | 1,170 | 1,204 | 33,000 |
| 1999/12/01 | 1,163 | 1,184 | 1,163 | 1,164 | 31,000 |
| 1999/11/30 | 1,198 | 1,198 | 1,162 | 1,162 | 22,000 |
| 1999/11/29 | 1,185 | 1,200 | 1,161 | 1,161 | 32,000 |
| 1999/11/26 | 1,201 | 1,205 | 1,190 | 1,205 | 33,000 |
| 1999/11/25 | 1,230 | 1,240 | 1,210 | 1,211 | 45,000 |
| 1999/11/24 | 1,291 | 1,291 | 1,250 | 1,250 | 51,000 |
| 1999/11/22 | 1,300 | 1,300 | 1,275 | 1,290 | 26,000 |
| 1999/11/19 | 1,298 | 1,300 | 1,250 | 1,290 | 43,000 |
| 1999/11/18 | 1,230 | 1,300 | 1,230 | 1,297 | 49,000 |
| 1999/11/17 | 1,120 | 1,180 | 1,090 | 1,180 | 97,000 |
| 1999/11/16 | 1,100 | 1,120 | 1,091 | 1,120 | 85,000 |
| 1999/11/15 | 1,170 | 1,170 | 1,100 | 1,120 | 99,000 |
| 1999/11/12 | 1,219 | 1,219 | 1,160 | 1,180 | 33,000 |
| 1999/11/11 | 1,280 | 1,280 | 1,210 | 1,220 | 61,000 |
| 1999/11/10 | 1,309 | 1,309 | 1,284 | 1,284 | 29,000 |
| 1999/11/09 | 1,310 | 1,331 | 1,301 | 1,309 | 70,000 |
| 1999/11/08 | 1,290 | 1,312 | 1,290 | 1,301 | 40,000 |
| 1999/11/05 | 1,281 | 1,320 | 1,280 | 1,290 | 18,000 |
| 1999/11/04 | 1,229 | 1,299 | 1,210 | 1,265 | 86,000 |
| 1999/11/02 | 1,300 | 1,320 | 1,300 | 1,310 | 27,000 |
| 1999/11/01 | 1,340 | 1,350 | 1,320 | 1,320 | 12,000 |
| 1999/10/29 | 1,380 | 1,380 | 1,340 | 1,340 | 32,000 |
| 1999/10/28 | 1,326 | 1,335 | 1,320 | 1,320 | 23,000 |
| 1999/10/27 | 1,375 | 1,390 | 1,316 | 1,320 | 18,000 |
| 1999/10/26 | 1,400 | 1,400 | 1,395 | 1,395 | 12,000 |
| 1999/10/25 | 1,400 | 1,430 | 1,400 | 1,415 | 20,000 |
| 1999/10/22 | 1,400 | 1,400 | 1,395 | 1,396 | 18,000 |
| 1999/10/21 | 1,403 | 1,407 | 1,395 | 1,399 | 41,000 |
| 1999/10/20 | 1,395 | 1,415 | 1,394 | 1,400 | 31,000 |
| 1999/10/19 | 1,394 | 1,394 | 1,341 | 1,361 | 50,000 |
| 1999/10/18 | 1,390 | 1,400 | 1,390 | 1,395 | 30,000 |
| 1999/10/15 | 1,485 | 1,485 | 1,450 | 1,450 | 27,000 |
| 1999/10/14 | 1,500 | 1,500 | 1,486 | 1,486 | 27,000 |
| 1999/10/13 | 1,509 | 1,510 | 1,506 | 1,506 | 19,000 |
| 1999/10/12 | 1,506 | 1,524 | 1,505 | 1,517 | 37,000 |
| 1999/10/08 | 1,549 | 1,550 | 1,486 | 1,486 | 57,000 |
| 1999/10/07 | 1,550 | 1,559 | 1,532 | 1,549 | 44,000 |
| 1999/10/06 | 1,570 | 1,570 | 1,556 | 1,556 | 23,000 |
| 1999/10/05 | 1,590 | 1,590 | 1,560 | 1,570 | 29,000 |
| 1999/10/04 | 1,600 | 1,600 | 1,590 | 1,590 | 18,000 |
| 1999/10/01 | 1,560 | 1,628 | 1,560 | 1,628 | 30,000 |
| 1999/09/30 | 1,571 | 1,630 | 1,571 | 1,571 | 34,000 |
| 1999/09/29 | 1,570 | 1,570 | 1,551 | 1,555 | 23,000 |
| 1999/09/28 | 1,599 | 1,600 | 1,597 | 1,600 | 8,000 |
| 1999/09/27 | 1,565 | 1,628 | 1,565 | 1,600 | 18,000 |
| 1999/09/24 | 1,570 | 1,570 | 1,510 | 1,550 | 19,000 |
| 1999/09/22 | 1,478 | 1,615 | 1,478 | 1,615 | 55,000 |
| 1999/09/21 | 1,559 | 1,618 | 1,559 | 1,618 | 14,000 |
| 1999/09/20 | 1,649 | 1,649 | 1,600 | 1,619 | 23,000 |
| 1999/09/17 | 1,570 | 1,600 | 1,569 | 1,600 | 34,000 |
| 1999/09/16 | 1,524 | 1,575 | 1,524 | 1,570 | 38,000 |
| 1999/09/14 | 1,600 | 1,610 | 1,584 | 1,584 | 75,000 |
| 1999/09/13 | 1,631 | 1,640 | 1,600 | 1,600 | 97,000 |
| 1999/09/10 | 1,661 | 1,661 | 1,601 | 1,620 | 42,000 |
| 1999/09/09 | 1,600 | 1,650 | 1,600 | 1,601 | 26,000 |
| 1999/09/08 | 1,642 | 1,642 | 1,609 | 1,609 | 33,000 |
| 1999/09/07 | 1,668 | 1,670 | 1,642 | 1,642 | 5,000 |
| 1999/09/06 | 1,631 | 1,689 | 1,631 | 1,667 | 9,000 |
| 1999/09/03 | 1,646 | 1,646 | 1,625 | 1,625 | 17,000 |
| 1999/09/02 | 1,676 | 1,676 | 1,640 | 1,646 | 27,000 |
| 1999/09/01 | 1,616 | 1,630 | 1,616 | 1,626 | 17,000 |
| 1999/08/31 | 1,670 | 1,699 | 1,610 | 1,616 | 23,000 |
| 1999/08/30 | 1,677 | 1,677 | 1,665 | 1,668 | 7,000 |
| 1999/08/27 | 1,715 | 1,715 | 1,665 | 1,665 | 30,000 |
| 1999/08/26 | 1,660 | 1,680 | 1,660 | 1,668 | 30,000 |
| 1999/08/25 | 1,650 | 1,670 | 1,650 | 1,650 | 29,000 |
| 1999/08/24 | 1,635 | 1,635 | 1,620 | 1,634 | 23,000 |
| 1999/08/23 | 1,640 | 1,645 | 1,600 | 1,605 | 28,000 |
| 1999/08/20 | 1,640 | 1,641 | 1,620 | 1,640 | 20,000 |
| 1999/08/19 | 1,600 | 1,620 | 1,600 | 1,610 | 31,000 |
| 1999/08/18 | 1,663 | 1,663 | 1,620 | 1,620 | 71,000 |
| 1999/08/17 | 1,662 | 1,676 | 1,660 | 1,662 | 26,000 |
| 1999/08/16 | 1,730 | 1,730 | 1,660 | 1,660 | 20,000 |
| 1999/08/13 | 1,731 | 1,731 | 1,700 | 1,700 | 12,000 |
| 1999/08/12 | 1,741 | 1,741 | 1,655 | 1,730 | 113,000 |
| 1999/08/11 | 1,619 | 1,650 | 1,619 | 1,621 | 16,000 |
| 1999/08/10 | 1,700 | 1,700 | 1,672 | 1,679 | 45,000 |
| 1999/08/09 | 1,600 | 1,632 | 1,600 | 1,631 | 56,000 |
| 1999/08/06 | 1,620 | 1,644 | 1,620 | 1,644 | 18,000 |
| 1999/08/05 | 1,660 | 1,670 | 1,610 | 1,620 | 42,000 |
| 1999/08/04 | 1,669 | 1,672 | 1,660 | 1,660 | 26,000 |
| 1999/08/03 | 1,750 | 1,750 | 1,670 | 1,670 | 18,000 |
| 1999/08/02 | 1,680 | 1,708 | 1,671 | 1,708 | 9,000 |
| 1999/07/30 | 1,665 | 1,700 | 1,651 | 1,700 | 58,000 |
| 1999/07/29 | 1,677 | 1,698 | 1,650 | 1,693 | 34,000 |
| 1999/07/28 | 1,729 | 1,730 | 1,701 | 1,707 | 96,000 |
| 1999/07/27 | 1,760 | 1,760 | 1,699 | 1,699 | 53,000 |
| 1999/07/26 | 1,747 | 1,765 | 1,746 | 1,765 | 31,000 |
| 1999/07/23 | 1,720 | 1,750 | 1,710 | 1,740 | 40,000 |
| 1999/07/22 | 1,800 | 1,800 | 1,750 | 1,750 | 45,000 |
| 1999/07/21 | 1,800 | 1,810 | 1,750 | 1,810 | 80,000 |
| 1999/07/19 | 1,790 | 1,820 | 1,785 | 1,789 | 68,000 |
| 1999/07/16 | 1,790 | 1,807 | 1,771 | 1,790 | 36,000 |
| 1999/07/15 | 1,781 | 1,790 | 1,742 | 1,790 | 62,000 |
| 1999/07/14 | 1,810 | 1,815 | 1,789 | 1,798 | 62,000 |
| 1999/07/13 | 1,860 | 1,860 | 1,825 | 1,825 | 109,000 |
| 1999/07/12 | 1,850 | 1,850 | 1,820 | 1,840 | 110,000 |
| 1999/07/09 | 1,780 | 1,799 | 1,780 | 1,798 | 76,000 |
| 1999/07/08 | 1,899 | 1,899 | 1,780 | 1,780 | 164,000 |
| 1999/07/07 | 1,798 | 1,900 | 1,798 | 1,880 | 514,000 |
| 1999/07/06 | 1,790 | 1,798 | 1,750 | 1,780 | 142,000 |
| 1999/07/05 | 1,750 | 1,819 | 1,720 | 1,730 | 606,000 |
| 1999/07/02 | 1,650 | 1,720 | 1,650 | 1,720 | 456,000 |
| 1999/07/01 | 1,570 | 1,620 | 1,570 | 1,620 | 155,000 |
| 1999/06/30 | 1,600 | 1,600 | 1,580 | 1,582 | 102,000 |
| 1999/06/29 | 1,613 | 1,615 | 1,610 | 1,614 | 65,000 |
| 1999/06/28 | 1,630 | 1,640 | 1,600 | 1,615 | 35,000 |
| 1999/06/25 | 1,665 | 1,670 | 1,635 | 1,635 | 43,000 |
| 1999/06/24 | 1,660 | 1,700 | 1,660 | 1,670 | 24,000 |
| 1999/06/23 | 1,650 | 1,687 | 1,650 | 1,685 | 33,000 |
| 1999/06/22 | 1,700 | 1,700 | 1,680 | 1,690 | 40,000 |
| 1999/06/21 | 1,606 | 1,700 | 1,606 | 1,692 | 115,000 |
| 1999/06/18 | 1,600 | 1,600 | 1,570 | 1,600 | 63,000 |
| 1999/06/17 | 1,620 | 1,620 | 1,600 | 1,600 | 23,000 |
| 1999/06/16 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 |
| 1999/06/15 | 1,700 | 1,700 | 1,650 | 1,650 | 8,000 |
| 1999/06/14 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 |
| 1999/06/11 | 1,710 | 1,710 | 1,680 | 1,690 | 33,000 |
| 1999/06/10 | 1,640 | 1,680 | 1,640 | 1,680 | 22,000 |
| 1999/06/09 | 1,601 | 1,633 | 1,601 | 1,633 | 58,000 |
| 1999/06/08 | 1,570 | 1,591 | 1,570 | 1,585 | 26,000 |
| 1999/06/07 | 1,567 | 1,576 | 1,567 | 1,567 | 43,000 |
| 1999/06/04 | 1,630 | 1,630 | 1,628 | 1,628 | 4,000 |
| 1999/06/02 | 1,649 | 1,650 | 1,648 | 1,649 | 8,000 |
| 1999/06/01 | 1,648 | 1,648 | 1,648 | 1,648 | 4,000 |
| 1999/05/31 | 1,620 | 1,640 | 1,619 | 1,640 | 27,000 |
| 1999/05/28 | 1,565 | 1,620 | 1,550 | 1,620 | 51,000 |
| 1999/05/27 | 1,570 | 1,600 | 1,560 | 1,600 | 23,000 |
| 1999/05/26 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 |
| 1999/05/25 | 1,599 | 1,601 | 1,598 | 1,600 | 11,000 |
| 1999/05/24 | 1,650 | 1,660 | 1,645 | 1,660 | 37,000 |
| 1999/05/21 | 1,610 | 1,633 | 1,610 | 1,633 | 18,000 |
| 1999/05/20 | 1,561 | 1,590 | 1,561 | 1,590 | 6,000 |
| 1999/05/19 | 1,569 | 1,570 | 1,550 | 1,560 | 26,000 |
| 1999/05/18 | 1,570 | 1,595 | 1,565 | 1,570 | 58,000 |
| 1999/05/17 | 1,665 | 1,665 | 1,630 | 1,630 | 38,000 |
| 1999/05/14 | 1,730 | 1,730 | 1,660 | 1,665 | 21,000 |
| 1999/05/13 | 1,760 | 1,779 | 1,730 | 1,730 | 13,000 |
| 1999/05/12 | 1,880 | 1,880 | 1,819 | 1,820 | 14,000 |
| 1999/05/11 | 1,800 | 1,819 | 1,800 | 1,801 | 13,000 |
| 1999/05/10 | 1,870 | 1,870 | 1,800 | 1,800 | 35,000 |
| 1999/05/07 | 1,900 | 1,900 | 1,860 | 1,890 | 30,000 |
| 1999/05/06 | 1,900 | 1,901 | 1,890 | 1,900 | 45,000 |
| 1999/04/30 | 1,830 | 1,900 | 1,830 | 1,860 | 61,000 |
| 1999/04/28 | 1,810 | 1,821 | 1,800 | 1,821 | 68,000 |
| 1999/04/27 | 1,795 | 1,804 | 1,794 | 1,804 | 33,000 |
| 1999/04/26 | 1,800 | 1,804 | 1,799 | 1,804 | 48,000 |
| 1999/04/23 | 1,800 | 1,800 | 1,770 | 1,794 | 100,000 |
| 1999/04/22 | 1,810 | 1,850 | 1,810 | 1,850 | 38,000 |
| 1999/04/21 | 1,905 | 1,905 | 1,800 | 1,810 | 21,000 |
| 1999/04/20 | 1,900 | 1,930 | 1,894 | 1,904 | 80,000 |
| 1999/04/19 | 1,860 | 1,920 | 1,850 | 1,900 | 48,000 |
| 1999/04/16 | 1,850 | 1,850 | 1,832 | 1,850 | 41,000 |
| 1999/04/15 | 1,840 | 1,850 | 1,820 | 1,850 | 71,000 |
| 1999/04/14 | 1,832 | 1,840 | 1,791 | 1,821 | 89,000 |
| 1999/04/13 | 1,800 | 1,870 | 1,800 | 1,810 | 97,000 |
| 1999/04/12 | 1,749 | 1,792 | 1,738 | 1,762 | 61,000 |
| 1999/04/09 | 1,720 | 1,750 | 1,720 | 1,750 | 88,000 |
| 1999/04/08 | 1,700 | 1,720 | 1,680 | 1,720 | 25,000 |
| 1999/04/07 | 1,650 | 1,700 | 1,650 | 1,700 | 20,000 |
| 1999/04/06 | 1,616 | 1,646 | 1,601 | 1,646 | 27,000 |
| 1999/04/05 | 1,640 | 1,654 | 1,600 | 1,600 | 51,000 |
| 1999/04/02 | 1,650 | 1,650 | 1,620 | 1,650 | 34,000 |
| 1999/04/01 | 1,581 | 1,625 | 1,550 | 1,625 | 32,000 |
| 1999/03/31 | 1,630 | 1,650 | 1,580 | 1,580 | 45,000 |
| 1999/03/30 | 1,724 | 1,734 | 1,629 | 1,680 | 37,000 |
| 1999/03/29 | 1,765 | 1,766 | 1,730 | 1,752 | 53,000 |
| 1999/03/26 | 1,724 | 1,769 | 1,724 | 1,752 | 43,000 |
| 1999/03/25 | 1,703 | 1,724 | 1,703 | 1,724 | 34,000 |
| 1999/03/24 | 1,650 | 1,720 | 1,600 | 1,700 | 134,000 |
| 1999/03/23 | 1,570 | 1,690 | 1,560 | 1,690 | 149,000 |
| 1999/03/19 | 1,550 | 1,554 | 1,520 | 1,550 | 123,000 |
| 1999/03/18 | 1,510 | 1,559 | 1,500 | 1,550 | 266,000 |
| 1999/03/17 | 1,400 | 1,451 | 1,391 | 1,450 | 305,000 |
| 1999/03/16 | 1,360 | 1,383 | 1,359 | 1,371 | 93,000 |
| 1999/03/15 | 1,330 | 1,360 | 1,320 | 1,360 | 73,000 |
| 1999/03/12 | 1,380 | 1,380 | 1,320 | 1,320 | 145,000 |
| 1999/03/11 | 1,262 | 1,320 | 1,260 | 1,300 | 261,000 |
| 1999/03/10 | 1,195 | 1,250 | 1,192 | 1,219 | 107,000 |
| 1999/03/09 | 1,160 | 1,180 | 1,160 | 1,166 | 33,000 |
| 1999/03/08 | 1,188 | 1,200 | 1,140 | 1,140 | 87,000 |
| 1999/03/05 | 1,100 | 1,130 | 1,100 | 1,130 | 74,000 |
| 1999/03/04 | 1,120 | 1,135 | 1,091 | 1,091 | 117,000 |
| 1999/03/03 | 1,091 | 1,115 | 1,077 | 1,100 | 114,000 |
| 1999/03/02 | 1,118 | 1,118 | 1,078 | 1,078 | 81,000 |
| 1999/03/01 | 1,119 | 1,123 | 1,118 | 1,118 | 93,000 |
| 1999/02/26 | 1,120 | 1,125 | 1,117 | 1,119 | 88,000 |
| 1999/02/25 | 1,128 | 1,128 | 1,120 | 1,120 | 78,000 |
| 1999/02/24 | 1,131 | 1,135 | 1,125 | 1,125 | 45,000 |
| 1999/02/23 | 1,142 | 1,144 | 1,136 | 1,136 | 26,000 |
| 1999/02/22 | 1,149 | 1,149 | 1,141 | 1,141 | 17,000 |
| 1999/02/19 | 1,149 | 1,149 | 1,149 | 1,149 | 20,000 |
| 1999/02/18 | 1,149 | 1,149 | 1,149 | 1,149 | 20,000 |
| 1999/02/17 | 1,146 | 1,150 | 1,140 | 1,149 | 9,000 |
| 1999/02/16 | 1,134 | 1,150 | 1,130 | 1,137 | 49,000 |
| 1999/02/15 | 1,180 | 1,180 | 1,150 | 1,160 | 35,000 |
| 1999/02/12 | 1,200 | 1,210 | 1,160 | 1,160 | 15,000 |
| 1999/02/10 | 1,210 | 1,210 | 1,175 | 1,200 | 12,000 |
| 1999/02/09 | 1,230 | 1,230 | 1,229 | 1,229 | 13,000 |
| 1999/02/08 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1999/02/05 | 1,249 | 1,249 | 1,240 | 1,249 | 52,000 |
| 1999/02/04 | 1,250 | 1,250 | 1,240 | 1,249 | 42,000 |
| 1999/02/03 | 1,250 | 1,250 | 1,230 | 1,230 | 21,000 |
| 1999/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
| 1999/02/01 | 1,260 | 1,260 | 1,250 | 1,250 | 42,000 |
| 1999/01/29 | 1,259 | 1,260 | 1,259 | 1,259 | 15,000 |
| 1999/01/28 | 1,259 | 1,260 | 1,250 | 1,260 | 19,000 |
| 1999/01/27 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1999/01/26 | 1,220 | 1,250 | 1,220 | 1,250 | 7,000 |
| 1999/01/25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1999/01/22 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1999/01/21 | 1,201 | 1,201 | 1,200 | 1,200 | 12,000 |
| 1999/01/20 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1999/01/19 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 |
| 1999/01/18 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1999/01/14 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1999/01/13 | 1,175 | 1,175 | 1,135 | 1,155 | 7,000 |
| 1999/01/12 | 1,170 | 1,175 | 1,140 | 1,175 | 9,000 |
| 1999/01/11 | 1,155 | 1,155 | 1,150 | 1,150 | 2,000 |
| 1999/01/08 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1999/01/07 | 1,151 | 1,151 | 1,150 | 1,150 | 15,000 |
| 1999/01/06 | 1,150 | 1,170 | 1,110 | 1,150 | 13,000 |
| 1999/01/05 | 1,187 | 1,187 | 1,170 | 1,187 | 20,000 |
| 1999/01/04 | 1,151 | 1,189 | 1,151 | 1,189 | 5,000 |