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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,225 | 1,225 | 1,210 | 1,225 | 33,000 |
| 2001/12/27 | 1,239 | 1,280 | 1,225 | 1,250 | 34,000 |
| 2001/12/26 | 1,257 | 1,260 | 1,236 | 1,240 | 30,000 |
| 2001/12/25 | 1,330 | 1,330 | 1,250 | 1,255 | 40,000 |
| 2001/12/21 | 1,350 | 1,350 | 1,339 | 1,350 | 20,000 |
| 2001/12/20 | 1,354 | 1,354 | 1,340 | 1,350 | 110,000 |
| 2001/12/19 | 1,340 | 1,386 | 1,339 | 1,352 | 30,000 |
| 2001/12/18 | 1,343 | 1,343 | 1,320 | 1,340 | 20,000 |
| 2001/12/17 | 1,351 | 1,351 | 1,321 | 1,323 | 11,000 |
| 2001/12/14 | 1,350 | 1,359 | 1,350 | 1,351 | 47,000 |
| 2001/12/13 | 1,357 | 1,357 | 1,346 | 1,353 | 38,000 |
| 2001/12/12 | 1,357 | 1,357 | 1,354 | 1,357 | 27,000 |
| 2001/12/11 | 1,367 | 1,367 | 1,340 | 1,340 | 9,000 |
| 2001/12/10 | 1,348 | 1,380 | 1,348 | 1,370 | 9,000 |
| 2001/12/07 | 1,440 | 1,440 | 1,413 | 1,428 | 30,000 |
| 2001/12/06 | 1,433 | 1,472 | 1,432 | 1,440 | 61,000 |
| 2001/12/05 | 1,393 | 1,433 | 1,392 | 1,433 | 16,000 |
| 2001/12/04 | 1,364 | 1,392 | 1,363 | 1,373 | 14,000 |
| 2001/12/03 | 1,379 | 1,380 | 1,320 | 1,330 | 39,000 |
| 2001/11/30 | 1,418 | 1,418 | 1,360 | 1,380 | 32,000 |
| 2001/11/29 | 1,406 | 1,446 | 1,406 | 1,417 | 6,000 |
| 2001/11/28 | 1,450 | 1,450 | 1,435 | 1,443 | 17,000 |
| 2001/11/27 | 1,450 | 1,450 | 1,441 | 1,441 | 8,000 |
| 2001/11/26 | 1,408 | 1,450 | 1,408 | 1,450 | 13,000 |
| 2001/11/22 | 1,450 | 1,450 | 1,428 | 1,428 | 11,000 |
| 2001/11/21 | 1,470 | 1,475 | 1,460 | 1,460 | 18,000 |
| 2001/11/20 | 1,455 | 1,459 | 1,449 | 1,450 | 27,000 |
| 2001/11/19 | 1,422 | 1,458 | 1,422 | 1,458 | 11,000 |
| 2001/11/16 | 1,478 | 1,478 | 1,421 | 1,430 | 41,000 |
| 2001/11/15 | 1,479 | 1,490 | 1,472 | 1,478 | 29,000 |
| 2001/11/14 | 1,503 | 1,510 | 1,490 | 1,500 | 29,000 |
| 2001/11/13 | 1,545 | 1,548 | 1,500 | 1,500 | 10,000 |
| 2001/11/12 | 1,549 | 1,560 | 1,549 | 1,550 | 26,000 |
| 2001/11/09 | 1,585 | 1,600 | 1,582 | 1,584 | 33,000 |
| 2001/11/08 | 1,601 | 1,621 | 1,601 | 1,615 | 25,000 |
| 2001/11/07 | 1,640 | 1,640 | 1,600 | 1,611 | 35,000 |
| 2001/11/06 | 1,615 | 1,640 | 1,615 | 1,640 | 25,000 |
| 2001/11/05 | 1,573 | 1,613 | 1,573 | 1,600 | 24,000 |
| 2001/11/02 | 1,570 | 1,589 | 1,560 | 1,570 | 46,000 |
| 2001/11/01 | 1,600 | 1,620 | 1,580 | 1,589 | 55,000 |
| 2001/10/31 | 1,579 | 1,614 | 1,568 | 1,569 | 36,000 |
| 2001/10/30 | 1,588 | 1,590 | 1,578 | 1,579 | 21,000 |
| 2001/10/29 | 1,538 | 1,590 | 1,538 | 1,590 | 19,000 |
| 2001/10/26 | 1,630 | 1,630 | 1,598 | 1,598 | 24,000 |
| 2001/10/25 | 1,630 | 1,640 | 1,628 | 1,632 | 57,000 |
| 2001/10/24 | 1,630 | 1,638 | 1,625 | 1,635 | 65,000 |
| 2001/10/23 | 1,631 | 1,640 | 1,630 | 1,639 | 48,000 |
| 2001/10/22 | 1,630 | 1,630 | 1,618 | 1,622 | 20,000 |
| 2001/10/19 | 1,626 | 1,639 | 1,625 | 1,630 | 35,000 |
| 2001/10/18 | 1,610 | 1,627 | 1,603 | 1,627 | 13,000 |
| 2001/10/17 | 1,620 | 1,630 | 1,610 | 1,630 | 18,000 |
| 2001/10/16 | 1,630 | 1,630 | 1,621 | 1,621 | 10,000 |
| 2001/10/15 | 1,644 | 1,644 | 1,623 | 1,643 | 29,000 |
| 2001/10/12 | 1,644 | 1,644 | 1,613 | 1,644 | 20,000 |
| 2001/10/11 | 1,649 | 1,649 | 1,644 | 1,645 | 25,000 |
| 2001/10/10 | 1,639 | 1,639 | 1,615 | 1,625 | 23,000 |
| 2001/10/09 | 1,619 | 1,625 | 1,604 | 1,625 | 34,000 |
| 2001/10/05 | 1,675 | 1,675 | 1,621 | 1,622 | 17,000 |
| 2001/10/04 | 1,663 | 1,680 | 1,643 | 1,654 | 100,000 |
| 2001/10/03 | 1,640 | 1,650 | 1,633 | 1,633 | 76,000 |
| 2001/10/02 | 1,587 | 1,614 | 1,585 | 1,610 | 25,000 |
| 2001/10/01 | 1,570 | 1,626 | 1,560 | 1,587 | 49,000 |
| 2001/09/28 | 1,547 | 1,569 | 1,536 | 1,560 | 44,000 |
| 2001/09/27 | 1,470 | 1,476 | 1,470 | 1,476 | 6,000 |
| 2001/09/26 | 1,415 | 1,500 | 1,410 | 1,488 | 26,000 |
| 2001/09/25 | 1,626 | 1,626 | 1,400 | 1,400 | 38,000 |
| 2001/09/21 | 1,410 | 1,434 | 1,410 | 1,426 | 26,000 |
| 2001/09/20 | 1,490 | 1,513 | 1,430 | 1,430 | 20,000 |
| 2001/09/19 | 1,530 | 1,530 | 1,450 | 1,490 | 17,000 |
| 2001/09/18 | 1,401 | 1,440 | 1,401 | 1,420 | 12,000 |
| 2001/09/17 | 1,432 | 1,432 | 1,380 | 1,400 | 22,000 |
| 2001/09/14 | 1,454 | 1,454 | 1,449 | 1,451 | 26,000 |
| 2001/09/13 | 1,374 | 1,375 | 1,364 | 1,371 | 21,000 |
| 2001/09/12 | 1,380 | 1,452 | 1,372 | 1,375 | 24,000 |
| 2001/09/11 | 1,566 | 1,576 | 1,510 | 1,510 | 19,000 |
| 2001/09/10 | 1,501 | 1,566 | 1,501 | 1,566 | 27,000 |
| 2001/09/07 | 1,627 | 1,627 | 1,575 | 1,575 | 27,000 |
| 2001/09/06 | 1,644 | 1,644 | 1,627 | 1,630 | 9,000 |
| 2001/09/05 | 1,643 | 1,645 | 1,632 | 1,645 | 42,000 |
| 2001/09/04 | 1,660 | 1,660 | 1,636 | 1,645 | 20,000 |
| 2001/09/03 | 1,696 | 1,700 | 1,670 | 1,670 | 39,000 |
| 2001/08/31 | 1,719 | 1,719 | 1,678 | 1,696 | 27,000 |
| 2001/08/30 | 1,710 | 1,800 | 1,701 | 1,779 | 152,000 |
| 2001/08/29 | 1,675 | 1,720 | 1,675 | 1,713 | 178,000 |
| 2001/08/28 | 1,670 | 1,678 | 1,651 | 1,661 | 31,000 |
| 2001/08/27 | 1,670 | 1,686 | 1,670 | 1,674 | 13,000 |
| 2001/08/24 | 1,652 | 1,670 | 1,651 | 1,670 | 14,000 |
| 2001/08/23 | 1,659 | 1,679 | 1,650 | 1,650 | 44,000 |
| 2001/08/22 | 1,663 | 1,663 | 1,638 | 1,638 | 13,000 |
| 2001/08/21 | 1,640 | 1,640 | 1,603 | 1,603 | 20,000 |
| 2001/08/20 | 1,660 | 1,660 | 1,611 | 1,631 | 9,000 |
| 2001/08/17 | 1,640 | 1,651 | 1,630 | 1,633 | 42,000 |
| 2001/08/16 | 1,638 | 1,638 | 1,603 | 1,625 | 13,000 |
| 2001/08/15 | 1,640 | 1,640 | 1,633 | 1,638 | 25,000 |
| 2001/08/14 | 1,610 | 1,628 | 1,610 | 1,626 | 14,000 |
| 2001/08/13 | 1,610 | 1,620 | 1,599 | 1,610 | 15,000 |
| 2001/08/10 | 1,640 | 1,640 | 1,634 | 1,639 | 10,000 |
| 2001/08/09 | 1,649 | 1,649 | 1,621 | 1,639 | 19,000 |
| 2001/08/08 | 1,660 | 1,667 | 1,656 | 1,660 | 36,000 |
| 2001/08/07 | 1,670 | 1,701 | 1,670 | 1,700 | 26,000 |
| 2001/08/06 | 1,699 | 1,699 | 1,690 | 1,694 | 8,000 |
| 2001/08/03 | 1,680 | 1,706 | 1,680 | 1,701 | 25,000 |
| 2001/08/02 | 1,741 | 1,741 | 1,692 | 1,701 | 37,000 |
| 2001/08/01 | 1,710 | 1,720 | 1,701 | 1,711 | 63,000 |
| 2001/07/31 | 1,670 | 1,710 | 1,670 | 1,710 | 40,000 |
| 2001/07/30 | 1,761 | 1,761 | 1,690 | 1,700 | 27,000 |
| 2001/07/27 | 1,741 | 1,769 | 1,733 | 1,769 | 53,000 |
| 2001/07/26 | 1,649 | 1,711 | 1,649 | 1,711 | 38,000 |
| 2001/07/25 | 1,682 | 1,700 | 1,678 | 1,679 | 63,000 |
| 2001/07/24 | 1,740 | 1,740 | 1,710 | 1,719 | 54,000 |
| 2001/07/23 | 1,799 | 1,800 | 1,772 | 1,790 | 49,000 |
| 2001/07/19 | 1,802 | 1,830 | 1,799 | 1,810 | 45,000 |
| 2001/07/18 | 1,800 | 1,802 | 1,795 | 1,802 | 65,000 |
| 2001/07/17 | 1,808 | 1,808 | 1,776 | 1,808 | 47,000 |
| 2001/07/16 | 1,800 | 1,810 | 1,785 | 1,807 | 30,000 |
| 2001/07/13 | 1,850 | 1,850 | 1,797 | 1,830 | 91,000 |
| 2001/07/12 | 1,790 | 1,850 | 1,780 | 1,850 | 122,000 |
| 2001/07/11 | 1,755 | 1,790 | 1,747 | 1,790 | 74,000 |
| 2001/07/10 | 1,730 | 1,759 | 1,730 | 1,759 | 59,000 |
| 2001/07/09 | 1,759 | 1,759 | 1,700 | 1,702 | 72,000 |
| 2001/07/06 | 1,723 | 1,740 | 1,722 | 1,740 | 64,000 |
| 2001/07/05 | 1,690 | 1,722 | 1,688 | 1,722 | 53,000 |
| 2001/07/04 | 1,670 | 1,670 | 1,640 | 1,642 | 19,000 |
| 2001/07/03 | 1,603 | 1,621 | 1,603 | 1,621 | 29,000 |
| 2001/07/02 | 1,624 | 1,626 | 1,603 | 1,603 | 23,000 |
| 2001/06/29 | 1,620 | 1,623 | 1,615 | 1,623 | 17,000 |
| 2001/06/28 | 1,630 | 1,630 | 1,599 | 1,612 | 14,000 |
| 2001/06/27 | 1,655 | 1,655 | 1,610 | 1,630 | 45,000 |
| 2001/06/26 | 1,656 | 1,695 | 1,656 | 1,695 | 36,000 |
| 2001/06/25 | 1,650 | 1,664 | 1,650 | 1,657 | 29,000 |
| 2001/06/22 | 1,600 | 1,660 | 1,600 | 1,650 | 11,000 |
| 2001/06/21 | 1,523 | 1,583 | 1,523 | 1,583 | 10,000 |
| 2001/06/20 | 1,638 | 1,639 | 1,597 | 1,607 | 9,000 |
| 2001/06/19 | 1,528 | 1,629 | 1,528 | 1,611 | 30,000 |
| 2001/06/18 | 1,541 | 1,561 | 1,512 | 1,525 | 20,000 |
| 2001/06/15 | 1,629 | 1,629 | 1,584 | 1,584 | 10,000 |
| 2001/06/14 | 1,590 | 1,620 | 1,574 | 1,610 | 28,000 |
| 2001/06/13 | 1,625 | 1,650 | 1,580 | 1,628 | 47,000 |
| 2001/06/12 | 1,716 | 1,716 | 1,655 | 1,655 | 9,000 |
| 2001/06/11 | 1,701 | 1,716 | 1,690 | 1,716 | 41,000 |
| 2001/06/08 | 1,710 | 1,739 | 1,700 | 1,718 | 75,000 |
| 2001/06/07 | 1,691 | 1,770 | 1,691 | 1,770 | 47,000 |
| 2001/06/06 | 1,810 | 1,820 | 1,800 | 1,811 | 129,000 |
| 2001/06/05 | 1,801 | 1,814 | 1,800 | 1,810 | 202,000 |
| 2001/06/04 | 1,800 | 1,800 | 1,780 | 1,791 | 47,000 |
| 2001/06/01 | 1,730 | 1,750 | 1,729 | 1,750 | 126,000 |
| 2001/05/31 | 1,676 | 1,700 | 1,675 | 1,693 | 97,000 |
| 2001/05/30 | 1,684 | 1,688 | 1,674 | 1,688 | 30,000 |
| 2001/05/29 | 1,710 | 1,710 | 1,670 | 1,684 | 60,000 |
| 2001/05/28 | 1,662 | 1,678 | 1,662 | 1,678 | 11,000 |
| 2001/05/25 | 1,632 | 1,661 | 1,630 | 1,660 | 10,000 |
| 2001/05/24 | 1,670 | 1,686 | 1,625 | 1,625 | 65,000 |
| 2001/05/23 | 1,621 | 1,650 | 1,621 | 1,649 | 26,000 |
| 2001/05/22 | 1,673 | 1,686 | 1,657 | 1,657 | 34,000 |
| 2001/05/21 | 1,740 | 1,740 | 1,641 | 1,656 | 30,000 |
| 2001/05/18 | 1,700 | 1,740 | 1,699 | 1,720 | 43,000 |
| 2001/05/17 | 1,730 | 1,730 | 1,602 | 1,699 | 66,000 |
| 2001/05/16 | 1,730 | 1,761 | 1,730 | 1,746 | 16,000 |
| 2001/05/15 | 1,780 | 1,790 | 1,756 | 1,787 | 30,000 |
| 2001/05/14 | 1,830 | 1,833 | 1,780 | 1,780 | 17,000 |
| 2001/05/11 | 1,830 | 1,880 | 1,830 | 1,850 | 65,000 |
| 2001/05/10 | 1,809 | 1,850 | 1,808 | 1,829 | 64,000 |
| 2001/05/09 | 1,871 | 1,871 | 1,818 | 1,869 | 86,000 |
| 2001/05/08 | 1,714 | 1,900 | 1,714 | 1,900 | 161,000 |
| 2001/05/07 | 1,720 | 1,730 | 1,700 | 1,713 | 58,000 |
| 2001/05/02 | 1,755 | 1,762 | 1,720 | 1,730 | 100,000 |
| 2001/05/01 | 1,800 | 1,800 | 1,753 | 1,780 | 126,000 |
| 2001/04/27 | 1,910 | 1,930 | 1,765 | 1,800 | 274,000 |
| 2001/04/26 | 1,850 | 1,895 | 1,850 | 1,895 | 166,000 |
| 2001/04/25 | 1,780 | 1,835 | 1,780 | 1,835 | 145,000 |
| 2001/04/24 | 1,750 | 1,780 | 1,730 | 1,780 | 210,000 |
| 2001/04/23 | 1,721 | 1,753 | 1,720 | 1,749 | 142,000 |
| 2001/04/20 | 1,710 | 1,710 | 1,670 | 1,705 | 158,000 |
| 2001/04/19 | 1,630 | 1,690 | 1,630 | 1,690 | 179,000 |
| 2001/04/18 | 1,608 | 1,629 | 1,550 | 1,629 | 80,000 |
| 2001/04/17 | 1,601 | 1,607 | 1,596 | 1,607 | 68,000 |
| 2001/04/16 | 1,570 | 1,610 | 1,570 | 1,590 | 76,000 |
| 2001/04/13 | 1,500 | 1,559 | 1,500 | 1,559 | 47,000 |
| 2001/04/12 | 1,550 | 1,550 | 1,525 | 1,530 | 70,000 |
| 2001/04/11 | 1,525 | 1,535 | 1,488 | 1,525 | 236,000 |
| 2001/04/10 | 1,600 | 1,600 | 1,550 | 1,550 | 160,000 |
| 2001/04/09 | 1,606 | 1,629 | 1,605 | 1,615 | 149,000 |
| 2001/04/06 | 1,570 | 1,610 | 1,542 | 1,601 | 221,000 |
| 2001/04/05 | 1,480 | 1,540 | 1,476 | 1,540 | 169,000 |
| 2001/04/04 | 1,400 | 1,475 | 1,399 | 1,470 | 227,000 |
| 2001/04/03 | 1,341 | 1,394 | 1,341 | 1,394 | 226,000 |
| 2001/04/02 | 1,329 | 1,340 | 1,320 | 1,340 | 84,000 |
| 2001/03/30 | 1,330 | 1,330 | 1,307 | 1,318 | 38,000 |
| 2001/03/29 | 1,279 | 1,320 | 1,262 | 1,307 | 83,000 |
| 2001/03/28 | 1,300 | 1,300 | 1,262 | 1,262 | 16,000 |
| 2001/03/27 | 1,300 | 1,300 | 1,290 | 1,300 | 33,000 |
| 2001/03/26 | 1,230 | 1,300 | 1,230 | 1,300 | 55,000 |
| 2001/03/23 | 1,249 | 1,250 | 1,240 | 1,250 | 19,000 |
| 2001/03/22 | 1,309 | 1,309 | 1,250 | 1,271 | 62,000 |
| 2001/03/21 | 1,259 | 1,325 | 1,250 | 1,325 | 179,000 |
| 2001/03/19 | 1,183 | 1,208 | 1,180 | 1,195 | 67,000 |
| 2001/03/16 | 1,172 | 1,200 | 1,172 | 1,184 | 66,000 |
| 2001/03/15 | 1,115 | 1,143 | 1,100 | 1,143 | 30,000 |
| 2001/03/14 | 1,120 | 1,155 | 1,120 | 1,155 | 32,000 |
| 2001/03/13 | 1,149 | 1,149 | 1,115 | 1,122 | 33,000 |
| 2001/03/12 | 1,200 | 1,200 | 1,152 | 1,152 | 40,000 |
| 2001/03/09 | 1,180 | 1,180 | 1,169 | 1,180 | 89,000 |
| 2001/03/08 | 1,120 | 1,176 | 1,120 | 1,170 | 40,000 |
| 2001/03/07 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 |
| 2001/03/06 | 1,100 | 1,110 | 1,072 | 1,096 | 19,000 |
| 2001/03/05 | 1,090 | 1,100 | 1,079 | 1,100 | 18,000 |
| 2001/03/02 | 1,120 | 1,120 | 1,060 | 1,100 | 21,000 |
| 2001/03/01 | 1,151 | 1,151 | 1,127 | 1,127 | 14,000 |
| 2001/02/28 | 1,146 | 1,150 | 1,121 | 1,150 | 49,000 |
| 2001/02/27 | 1,133 | 1,140 | 1,133 | 1,140 | 4,000 |
| 2001/02/26 | 1,154 | 1,154 | 1,139 | 1,139 | 12,000 |
| 2001/02/23 | 1,149 | 1,160 | 1,148 | 1,154 | 52,000 |
| 2001/02/22 | 1,139 | 1,150 | 1,126 | 1,126 | 18,000 |
| 2001/02/21 | 1,135 | 1,143 | 1,135 | 1,143 | 8,000 |
| 2001/02/20 | 1,154 | 1,154 | 1,141 | 1,150 | 10,000 |
| 2001/02/19 | 1,179 | 1,179 | 1,140 | 1,154 | 7,000 |
| 2001/02/16 | 1,195 | 1,197 | 1,190 | 1,192 | 46,000 |
| 2001/02/15 | 1,169 | 1,181 | 1,169 | 1,181 | 40,000 |
| 2001/02/14 | 1,150 | 1,150 | 1,140 | 1,150 | 21,000 |
| 2001/02/13 | 1,119 | 1,138 | 1,119 | 1,138 | 12,000 |
| 2001/02/09 | 1,113 | 1,136 | 1,113 | 1,136 | 5,000 |
| 2001/02/08 | 1,105 | 1,148 | 1,101 | 1,144 | 32,000 |
| 2001/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/02/06 | 1,141 | 1,141 | 1,141 | 1,141 | 5,000 |
| 2001/02/05 | 1,132 | 1,135 | 1,101 | 1,101 | 11,000 |
| 2001/02/02 | 1,151 | 1,155 | 1,150 | 1,152 | 19,000 |
| 2001/02/01 | 1,111 | 1,157 | 1,111 | 1,157 | 11,000 |
| 2001/01/31 | 1,139 | 1,140 | 1,106 | 1,140 | 26,000 |
| 2001/01/30 | 1,161 | 1,161 | 1,148 | 1,150 | 9,000 |
| 2001/01/29 | 1,195 | 1,215 | 1,175 | 1,176 | 27,000 |
| 2001/01/26 | 1,170 | 1,198 | 1,155 | 1,198 | 114,000 |
| 2001/01/25 | 1,140 | 1,148 | 1,130 | 1,148 | 83,000 |
| 2001/01/24 | 1,136 | 1,140 | 1,130 | 1,133 | 96,000 |
| 2001/01/23 | 1,130 | 1,140 | 1,129 | 1,133 | 94,000 |
| 2001/01/22 | 1,135 | 1,139 | 1,125 | 1,130 | 51,000 |
| 2001/01/19 | 1,147 | 1,147 | 1,130 | 1,135 | 77,000 |
| 2001/01/18 | 1,115 | 1,158 | 1,115 | 1,150 | 144,000 |
| 2001/01/17 | 1,071 | 1,100 | 1,070 | 1,100 | 83,000 |
| 2001/01/16 | 1,069 | 1,070 | 1,060 | 1,070 | 58,000 |
| 2001/01/15 | 1,060 | 1,060 | 1,048 | 1,048 | 37,000 |
| 2001/01/12 | 1,014 | 1,065 | 1,014 | 1,040 | 124,000 |
| 2001/01/11 | 1,018 | 1,018 | 1,010 | 1,014 | 28,000 |
| 2001/01/10 | 1,024 | 1,024 | 1,000 | 1,018 | 36,000 |
| 2001/01/09 | 1,030 | 1,040 | 1,021 | 1,024 | 65,000 |
| 2001/01/05 | 1,010 | 1,015 | 980 | 1,010 | 47,000 |
| 2001/01/04 | 1,009 | 1,010 | 980 | 980 | 12,000 |