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 |
|---|---|---|---|---|---|
| 2002/12/30 | 978 | 978 | 970 | 970 | 17,000 |
| 2002/12/27 | 1,003 | 1,006 | 984 | 988 | 57,000 |
| 2002/12/26 | 987 | 991 | 980 | 983 | 63,000 |
| 2002/12/25 | 950 | 960 | 948 | 960 | 54,000 |
| 2002/12/24 | 925 | 940 | 920 | 930 | 45,000 |
| 2002/12/20 | 900 | 925 | 898 | 920 | 75,000 |
| 2002/12/19 | 890 | 898 | 885 | 898 | 47,000 |
| 2002/12/18 | 902 | 909 | 895 | 900 | 98,000 |
| 2002/12/17 | 922 | 922 | 912 | 912 | 22,000 |
| 2002/12/16 | 968 | 968 | 941 | 942 | 33,000 |
| 2002/12/13 | 972 | 972 | 953 | 958 | 107,000 |
| 2002/12/12 | 989 | 989 | 975 | 980 | 63,000 |
| 2002/12/11 | 982 | 985 | 976 | 979 | 133,000 |
| 2002/12/10 | 990 | 990 | 982 | 982 | 33,000 |
| 2002/12/09 | 1,011 | 1,011 | 995 | 1,000 | 96,000 |
| 2002/12/06 | 1,026 | 1,026 | 1,012 | 1,018 | 50,000 |
| 2002/12/05 | 1,058 | 1,058 | 1,026 | 1,026 | 31,000 |
| 2002/12/04 | 1,075 | 1,077 | 1,051 | 1,052 | 27,000 |
| 2002/12/03 | 1,112 | 1,112 | 1,095 | 1,105 | 23,000 |
| 2002/12/02 | 1,116 | 1,118 | 1,098 | 1,113 | 40,000 |
| 2002/11/29 | 1,114 | 1,125 | 1,114 | 1,124 | 66,000 |
| 2002/11/28 | 1,099 | 1,109 | 1,099 | 1,101 | 18,000 |
| 2002/11/27 | 1,091 | 1,114 | 1,080 | 1,114 | 26,000 |
| 2002/11/26 | 1,060 | 1,090 | 1,060 | 1,090 | 37,000 |
| 2002/11/25 | 1,055 | 1,057 | 1,040 | 1,049 | 48,000 |
| 2002/11/22 | 1,076 | 1,080 | 1,066 | 1,075 | 30,000 |
| 2002/11/21 | 1,040 | 1,040 | 1,023 | 1,036 | 18,000 |
| 2002/11/20 | 1,055 | 1,064 | 1,055 | 1,060 | 38,000 |
| 2002/11/19 | 1,038 | 1,038 | 1,023 | 1,035 | 10,000 |
| 2002/11/18 | 1,043 | 1,043 | 1,037 | 1,038 | 10,000 |
| 2002/11/15 | 1,040 | 1,060 | 1,039 | 1,060 | 33,000 |
| 2002/11/14 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 |
| 2002/11/13 | 1,049 | 1,050 | 1,047 | 1,047 | 4,000 |
| 2002/11/12 | 1,059 | 1,059 | 1,050 | 1,054 | 9,000 |
| 2002/11/11 | 1,070 | 1,070 | 1,062 | 1,065 | 14,000 |
| 2002/11/08 | 1,080 | 1,081 | 1,076 | 1,076 | 28,000 |
| 2002/11/07 | 1,100 | 1,100 | 1,078 | 1,080 | 15,000 |
| 2002/11/06 | 1,073 | 1,090 | 1,070 | 1,090 | 32,000 |
| 2002/11/05 | 1,032 | 1,065 | 1,032 | 1,065 | 16,000 |
| 2002/11/01 | 1,070 | 1,070 | 1,034 | 1,034 | 17,000 |
| 2002/10/31 | 1,068 | 1,068 | 1,050 | 1,050 | 12,000 |
| 2002/10/30 | 1,051 | 1,061 | 1,051 | 1,061 | 13,000 |
| 2002/10/29 | 1,068 | 1,071 | 1,052 | 1,067 | 9,000 |
| 2002/10/28 | 1,071 | 1,071 | 1,064 | 1,069 | 25,000 |
| 2002/10/25 | 1,080 | 1,080 | 1,060 | 1,075 | 21,000 |
| 2002/10/24 | 1,080 | 1,080 | 1,061 | 1,066 | 14,000 |
| 2002/10/23 | 1,091 | 1,093 | 1,077 | 1,079 | 24,000 |
| 2002/10/22 | 1,118 | 1,118 | 1,093 | 1,093 | 36,000 |
| 2002/10/21 | 1,091 | 1,117 | 1,090 | 1,098 | 25,000 |
| 2002/10/18 | 1,101 | 1,110 | 1,100 | 1,100 | 36,000 |
| 2002/10/17 | 1,090 | 1,100 | 1,089 | 1,097 | 25,000 |
| 2002/10/16 | 1,115 | 1,115 | 1,100 | 1,110 | 110,000 |
| 2002/10/15 | 1,117 | 1,124 | 1,108 | 1,114 | 44,000 |
| 2002/10/11 | 1,165 | 1,165 | 1,137 | 1,137 | 25,000 |
| 2002/10/10 | 1,173 | 1,185 | 1,165 | 1,170 | 89,000 |
| 2002/10/09 | 1,201 | 1,201 | 1,186 | 1,193 | 27,000 |
| 2002/10/08 | 1,191 | 1,220 | 1,190 | 1,201 | 26,000 |
| 2002/10/07 | 1,214 | 1,224 | 1,214 | 1,223 | 18,000 |
| 2002/10/04 | 1,230 | 1,244 | 1,220 | 1,244 | 45,000 |
| 2002/10/03 | 1,231 | 1,239 | 1,220 | 1,231 | 60,000 |
| 2002/10/02 | 1,246 | 1,246 | 1,228 | 1,230 | 41,000 |
| 2002/10/01 | 1,199 | 1,209 | 1,199 | 1,206 | 37,000 |
| 2002/09/30 | 1,150 | 1,230 | 1,150 | 1,230 | 26,000 |
| 2002/09/27 | 1,185 | 1,185 | 1,145 | 1,166 | 41,000 |
| 2002/09/26 | 1,134 | 1,145 | 1,134 | 1,145 | 12,000 |
| 2002/09/25 | 1,149 | 1,150 | 1,146 | 1,148 | 12,000 |
| 2002/09/24 | 1,130 | 1,150 | 1,118 | 1,150 | 53,000 |
| 2002/09/20 | 1,120 | 1,128 | 1,105 | 1,128 | 41,000 |
| 2002/09/19 | 1,108 | 1,126 | 1,105 | 1,105 | 37,000 |
| 2002/09/18 | 1,110 | 1,111 | 1,050 | 1,068 | 47,000 |
| 2002/09/17 | 1,100 | 1,130 | 1,091 | 1,130 | 59,000 |
| 2002/09/13 | 1,052 | 1,065 | 1,050 | 1,065 | 62,000 |
| 2002/09/12 | 1,070 | 1,075 | 1,061 | 1,072 | 54,000 |
| 2002/09/11 | 1,075 | 1,081 | 1,060 | 1,063 | 159,000 |
| 2002/09/10 | 1,073 | 1,088 | 1,073 | 1,076 | 39,000 |
| 2002/09/09 | 1,070 | 1,078 | 1,069 | 1,070 | 57,000 |
| 2002/09/06 | 1,080 | 1,080 | 1,069 | 1,069 | 71,000 |
| 2002/09/05 | 1,080 | 1,100 | 1,080 | 1,080 | 47,000 |
| 2002/09/04 | 1,070 | 1,081 | 1,070 | 1,070 | 61,000 |
| 2002/09/03 | 1,071 | 1,077 | 1,065 | 1,065 | 18,000 |
| 2002/09/02 | 1,080 | 1,100 | 1,075 | 1,080 | 28,000 |
| 2002/08/30 | 1,092 | 1,105 | 1,089 | 1,089 | 17,000 |
| 2002/08/29 | 1,097 | 1,097 | 1,089 | 1,090 | 14,000 |
| 2002/08/28 | 1,082 | 1,099 | 1,082 | 1,097 | 29,000 |
| 2002/08/27 | 1,120 | 1,120 | 1,102 | 1,108 | 19,000 |
| 2002/08/26 | 1,099 | 1,131 | 1,099 | 1,130 | 52,000 |
| 2002/08/23 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 |
| 2002/08/22 | 1,111 | 1,130 | 1,050 | 1,130 | 38,000 |
| 2002/08/21 | 1,121 | 1,121 | 1,100 | 1,111 | 33,000 |
| 2002/08/20 | 1,120 | 1,126 | 1,118 | 1,121 | 30,000 |
| 2002/08/19 | 1,185 | 1,185 | 1,110 | 1,110 | 43,000 |
| 2002/08/16 | 1,178 | 1,189 | 1,165 | 1,165 | 18,000 |
| 2002/08/15 | 1,187 | 1,187 | 1,158 | 1,158 | 11,000 |
| 2002/08/14 | 1,150 | 1,160 | 1,145 | 1,147 | 17,000 |
| 2002/08/13 | 1,184 | 1,184 | 1,150 | 1,150 | 14,000 |
| 2002/08/12 | 1,201 | 1,202 | 1,183 | 1,184 | 17,000 |
| 2002/08/09 | 1,202 | 1,220 | 1,193 | 1,213 | 31,000 |
| 2002/08/08 | 1,211 | 1,211 | 1,193 | 1,202 | 13,000 |
| 2002/08/07 | 1,199 | 1,210 | 1,199 | 1,210 | 10,000 |
| 2002/08/06 | 1,160 | 1,184 | 1,160 | 1,180 | 27,000 |
| 2002/08/05 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 2002/08/02 | 1,150 | 1,200 | 1,150 | 1,191 | 24,000 |
| 2002/08/01 | 1,137 | 1,150 | 1,131 | 1,150 | 17,000 |
| 2002/07/31 | 1,151 | 1,151 | 1,132 | 1,132 | 20,000 |
| 2002/07/30 | 1,171 | 1,171 | 1,139 | 1,140 | 13,000 |
| 2002/07/29 | 1,130 | 1,150 | 1,130 | 1,131 | 19,000 |
| 2002/07/26 | 1,190 | 1,190 | 1,120 | 1,150 | 19,000 |
| 2002/07/25 | 1,226 | 1,226 | 1,192 | 1,192 | 21,000 |
| 2002/07/24 | 1,211 | 1,211 | 1,200 | 1,200 | 21,000 |
| 2002/07/23 | 1,201 | 1,225 | 1,200 | 1,209 | 52,000 |
| 2002/07/22 | 1,276 | 1,293 | 1,241 | 1,241 | 13,000 |
| 2002/07/19 | 1,328 | 1,328 | 1,275 | 1,275 | 33,000 |
| 2002/07/18 | 1,279 | 1,375 | 1,262 | 1,375 | 51,000 |
| 2002/07/17 | 1,227 | 1,290 | 1,200 | 1,290 | 22,000 |
| 2002/07/16 | 1,260 | 1,316 | 1,220 | 1,248 | 21,000 |
| 2002/07/15 | 1,270 | 1,273 | 1,260 | 1,260 | 23,000 |
| 2002/07/12 | 1,301 | 1,319 | 1,301 | 1,310 | 17,000 |
| 2002/07/11 | 1,300 | 1,312 | 1,275 | 1,281 | 59,000 |
| 2002/07/10 | 1,320 | 1,325 | 1,312 | 1,312 | 29,000 |
| 2002/07/09 | 1,305 | 1,326 | 1,304 | 1,320 | 39,000 |
| 2002/07/08 | 1,351 | 1,351 | 1,304 | 1,304 | 34,000 |
| 2002/07/05 | 1,330 | 1,380 | 1,330 | 1,351 | 36,000 |
| 2002/07/04 | 1,379 | 1,379 | 1,350 | 1,350 | 18,000 |
| 2002/07/03 | 1,303 | 1,382 | 1,303 | 1,382 | 12,000 |
| 2002/07/02 | 1,325 | 1,334 | 1,324 | 1,327 | 14,000 |
| 2002/07/01 | 1,378 | 1,410 | 1,354 | 1,365 | 17,000 |
| 2002/06/28 | 1,378 | 1,385 | 1,358 | 1,358 | 30,000 |
| 2002/06/27 | 1,428 | 1,430 | 1,357 | 1,420 | 22,000 |
| 2002/06/26 | 1,403 | 1,415 | 1,403 | 1,410 | 34,000 |
| 2002/06/25 | 1,400 | 1,420 | 1,400 | 1,420 | 17,000 |
| 2002/06/24 | 1,397 | 1,400 | 1,378 | 1,400 | 19,000 |
| 2002/06/21 | 1,353 | 1,434 | 1,353 | 1,397 | 15,000 |
| 2002/06/20 | 1,321 | 1,355 | 1,321 | 1,355 | 15,000 |
| 2002/06/19 | 1,445 | 1,445 | 1,311 | 1,315 | 19,000 |
| 2002/06/18 | 1,462 | 1,463 | 1,430 | 1,450 | 37,000 |
| 2002/06/17 | 1,523 | 1,523 | 1,450 | 1,462 | 33,000 |
| 2002/06/14 | 1,499 | 1,523 | 1,499 | 1,523 | 109,000 |
| 2002/06/13 | 1,570 | 1,575 | 1,550 | 1,559 | 66,000 |
| 2002/06/12 | 1,610 | 1,620 | 1,605 | 1,608 | 19,000 |
| 2002/06/11 | 1,608 | 1,608 | 1,546 | 1,595 | 25,000 |
| 2002/06/10 | 1,610 | 1,617 | 1,606 | 1,609 | 11,000 |
| 2002/06/07 | 1,610 | 1,611 | 1,591 | 1,610 | 16,000 |
| 2002/06/06 | 1,640 | 1,640 | 1,602 | 1,610 | 16,000 |
| 2002/06/05 | 1,602 | 1,620 | 1,602 | 1,611 | 18,000 |
| 2002/06/04 | 1,645 | 1,645 | 1,600 | 1,601 | 45,000 |
| 2002/06/03 | 1,641 | 1,641 | 1,615 | 1,615 | 22,000 |
| 2002/05/31 | 1,601 | 1,658 | 1,600 | 1,611 | 30,000 |
| 2002/05/30 | 1,666 | 1,666 | 1,563 | 1,568 | 101,000 |
| 2002/05/29 | 1,665 | 1,670 | 1,660 | 1,670 | 37,000 |
| 2002/05/28 | 1,665 | 1,665 | 1,664 | 1,665 | 13,000 |
| 2002/05/27 | 1,650 | 1,650 | 1,639 | 1,640 | 10,000 |
| 2002/05/24 | 1,617 | 1,650 | 1,617 | 1,650 | 28,000 |
| 2002/05/23 | 1,613 | 1,647 | 1,609 | 1,609 | 19,000 |
| 2002/05/22 | 1,605 | 1,610 | 1,600 | 1,610 | 66,000 |
| 2002/05/21 | 1,586 | 1,586 | 1,572 | 1,579 | 12,000 |
| 2002/05/20 | 1,592 | 1,608 | 1,580 | 1,588 | 21,000 |
| 2002/05/17 | 1,600 | 1,601 | 1,567 | 1,592 | 22,000 |
| 2002/05/16 | 1,583 | 1,589 | 1,559 | 1,589 | 17,000 |
| 2002/05/15 | 1,584 | 1,585 | 1,576 | 1,584 | 25,000 |
| 2002/05/14 | 1,580 | 1,581 | 1,563 | 1,565 | 18,000 |
| 2002/05/13 | 1,585 | 1,585 | 1,576 | 1,580 | 19,000 |
| 2002/05/10 | 1,584 | 1,584 | 1,554 | 1,574 | 31,000 |
| 2002/05/09 | 1,560 | 1,570 | 1,560 | 1,560 | 29,000 |
| 2002/05/08 | 1,551 | 1,563 | 1,550 | 1,560 | 17,000 |
| 2002/05/07 | 1,549 | 1,570 | 1,549 | 1,560 | 49,000 |
| 2002/05/02 | 1,559 | 1,559 | 1,548 | 1,549 | 26,000 |
| 2002/05/01 | 1,584 | 1,584 | 1,558 | 1,560 | 29,000 |
| 2002/04/30 | 1,565 | 1,566 | 1,527 | 1,527 | 14,000 |
| 2002/04/26 | 1,580 | 1,580 | 1,550 | 1,564 | 32,000 |
| 2002/04/25 | 1,562 | 1,596 | 1,540 | 1,559 | 20,000 |
| 2002/04/24 | 1,596 | 1,626 | 1,589 | 1,626 | 15,000 |
| 2002/04/23 | 1,649 | 1,650 | 1,595 | 1,603 | 58,000 |
| 2002/04/22 | 1,678 | 1,679 | 1,649 | 1,649 | 49,000 |
| 2002/04/19 | 1,678 | 1,682 | 1,669 | 1,679 | 29,000 |
| 2002/04/18 | 1,601 | 1,683 | 1,601 | 1,654 | 75,000 |
| 2002/04/17 | 1,596 | 1,600 | 1,589 | 1,595 | 52,000 |
| 2002/04/16 | 1,548 | 1,595 | 1,543 | 1,590 | 63,000 |
| 2002/04/15 | 1,550 | 1,578 | 1,541 | 1,578 | 52,000 |
| 2002/04/12 | 1,492 | 1,500 | 1,469 | 1,500 | 43,000 |
| 2002/04/11 | 1,473 | 1,479 | 1,469 | 1,472 | 31,000 |
| 2002/04/10 | 1,464 | 1,476 | 1,441 | 1,473 | 43,000 |
| 2002/04/09 | 1,446 | 1,470 | 1,445 | 1,468 | 26,000 |
| 2002/04/08 | 1,402 | 1,420 | 1,402 | 1,415 | 10,000 |
| 2002/04/05 | 1,391 | 1,400 | 1,391 | 1,400 | 22,000 |
| 2002/04/04 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 |
| 2002/04/03 | 1,349 | 1,361 | 1,349 | 1,360 | 37,000 |
| 2002/04/02 | 1,365 | 1,365 | 1,348 | 1,348 | 23,000 |
| 2002/04/01 | 1,391 | 1,391 | 1,365 | 1,365 | 13,000 |
| 2002/03/29 | 1,438 | 1,438 | 1,411 | 1,411 | 14,000 |
| 2002/03/28 | 1,440 | 1,449 | 1,421 | 1,438 | 15,000 |
| 2002/03/27 | 1,459 | 1,459 | 1,440 | 1,440 | 13,000 |
| 2002/03/26 | 1,421 | 1,465 | 1,421 | 1,464 | 77,000 |
| 2002/03/25 | 1,452 | 1,453 | 1,445 | 1,449 | 47,000 |
| 2002/03/22 | 1,499 | 1,499 | 1,446 | 1,452 | 69,000 |
| 2002/03/20 | 1,560 | 1,560 | 1,507 | 1,507 | 28,000 |
| 2002/03/19 | 1,487 | 1,500 | 1,487 | 1,500 | 12,000 |
| 2002/03/18 | 1,509 | 1,512 | 1,487 | 1,487 | 25,000 |
| 2002/03/15 | 1,528 | 1,528 | 1,497 | 1,509 | 9,000 |
| 2002/03/14 | 1,500 | 1,510 | 1,490 | 1,510 | 20,000 |
| 2002/03/13 | 1,520 | 1,520 | 1,475 | 1,475 | 30,000 |
| 2002/03/12 | 1,452 | 1,528 | 1,451 | 1,508 | 37,000 |
| 2002/03/11 | 1,451 | 1,451 | 1,411 | 1,424 | 35,000 |
| 2002/03/08 | 1,411 | 1,505 | 1,411 | 1,490 | 131,000 |
| 2002/03/07 | 1,552 | 1,553 | 1,522 | 1,531 | 34,000 |
| 2002/03/06 | 1,500 | 1,520 | 1,500 | 1,520 | 18,000 |
| 2002/03/05 | 1,610 | 1,610 | 1,481 | 1,485 | 23,000 |
| 2002/03/04 | 1,472 | 1,520 | 1,472 | 1,520 | 18,000 |
| 2002/03/01 | 1,451 | 1,488 | 1,422 | 1,463 | 31,000 |
| 2002/02/28 | 1,505 | 1,509 | 1,431 | 1,451 | 38,000 |
| 2002/02/27 | 1,400 | 1,428 | 1,400 | 1,428 | 17,000 |
| 2002/02/26 | 1,380 | 1,400 | 1,310 | 1,400 | 31,000 |
| 2002/02/25 | 1,360 | 1,400 | 1,360 | 1,390 | 30,000 |
| 2002/02/22 | 1,390 | 1,395 | 1,360 | 1,390 | 45,000 |
| 2002/02/21 | 1,351 | 1,400 | 1,351 | 1,352 | 60,000 |
| 2002/02/20 | 1,305 | 1,370 | 1,305 | 1,350 | 26,000 |
| 2002/02/19 | 1,307 | 1,360 | 1,307 | 1,330 | 43,000 |
| 2002/02/18 | 1,320 | 1,354 | 1,301 | 1,301 | 77,000 |
| 2002/02/15 | 1,463 | 1,464 | 1,400 | 1,400 | 57,000 |
| 2002/02/14 | 1,436 | 1,490 | 1,436 | 1,474 | 31,000 |
| 2002/02/13 | 1,426 | 1,450 | 1,408 | 1,435 | 41,000 |
| 2002/02/12 | 1,395 | 1,446 | 1,395 | 1,446 | 59,000 |
| 2002/02/08 | 1,320 | 1,399 | 1,320 | 1,350 | 55,000 |
| 2002/02/07 | 1,309 | 1,329 | 1,303 | 1,305 | 45,000 |
| 2002/02/06 | 1,325 | 1,349 | 1,325 | 1,349 | 29,000 |
| 2002/02/05 | 1,377 | 1,377 | 1,355 | 1,365 | 68,000 |
| 2002/02/04 | 1,363 | 1,399 | 1,356 | 1,380 | 96,000 |
| 2002/02/01 | 1,289 | 1,460 | 1,284 | 1,403 | 137,000 |
| 2002/01/31 | 1,279 | 1,279 | 1,243 | 1,279 | 51,000 |
| 2002/01/30 | 1,268 | 1,300 | 1,262 | 1,293 | 92,000 |
| 2002/01/29 | 1,220 | 1,269 | 1,220 | 1,269 | 96,000 |
| 2002/01/28 | 1,219 | 1,224 | 1,210 | 1,224 | 39,000 |
| 2002/01/25 | 1,160 | 1,220 | 1,160 | 1,217 | 77,000 |
| 2002/01/24 | 1,199 | 1,220 | 1,199 | 1,199 | 85,000 |
| 2002/01/23 | 1,131 | 1,186 | 1,131 | 1,180 | 73,000 |
| 2002/01/22 | 1,170 | 1,170 | 1,138 | 1,138 | 51,000 |
| 2002/01/21 | 1,106 | 1,139 | 1,106 | 1,130 | 59,000 |
| 2002/01/18 | 1,093 | 1,095 | 1,085 | 1,095 | 63,000 |
| 2002/01/17 | 1,119 | 1,119 | 1,080 | 1,080 | 77,000 |
| 2002/01/16 | 1,143 | 1,143 | 1,070 | 1,110 | 107,000 |
| 2002/01/15 | 1,160 | 1,180 | 1,137 | 1,138 | 108,000 |
| 2002/01/11 | 1,073 | 1,120 | 1,069 | 1,100 | 374,000 |
| 2002/01/10 | 1,125 | 1,140 | 1,030 | 1,033 | 94,000 |
| 2002/01/09 | 1,177 | 1,178 | 1,141 | 1,145 | 50,000 |
| 2002/01/08 | 1,216 | 1,216 | 1,176 | 1,176 | 47,000 |
| 2002/01/07 | 1,230 | 1,230 | 1,210 | 1,216 | 56,000 |
| 2002/01/04 | 1,225 | 1,249 | 1,225 | 1,230 | 82,000 |