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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,084 | 1,096 | 1,081 | 1,092 | 3,800 |
| 2003/12/29 | 1,060 | 1,099 | 1,060 | 1,083 | 18,000 |
| 2003/12/26 | 1,112 | 1,112 | 1,069 | 1,078 | 17,900 |
| 2003/12/25 | 1,091 | 1,126 | 1,091 | 1,111 | 13,500 |
| 2003/12/24 | 1,132 | 1,136 | 1,125 | 1,131 | 11,100 |
| 2003/12/22 | 1,108 | 1,131 | 1,108 | 1,131 | 25,000 |
| 2003/12/19 | 1,088 | 1,095 | 1,067 | 1,088 | 31,300 |
| 2003/12/18 | 1,108 | 1,130 | 1,100 | 1,108 | 34,300 |
| 2003/12/17 | 1,070 | 1,070 | 1,050 | 1,068 | 6,500 |
| 2003/12/16 | 1,068 | 1,099 | 1,068 | 1,090 | 42,500 |
| 2003/12/15 | 1,139 | 1,144 | 1,085 | 1,085 | 17,900 |
| 2003/12/12 | 1,054 | 1,073 | 1,050 | 1,060 | 67,900 |
| 2003/12/11 | 1,054 | 1,054 | 1,035 | 1,047 | 8,500 |
| 2003/12/10 | 1,034 | 1,058 | 1,034 | 1,034 | 40,000 |
| 2003/12/09 | 1,060 | 1,060 | 1,030 | 1,034 | 19,800 |
| 2003/12/08 | 1,050 | 1,057 | 1,011 | 1,050 | 17,000 |
| 2003/12/05 | 1,057 | 1,063 | 1,005 | 1,043 | 65,400 |
| 2003/12/04 | 1,076 | 1,099 | 1,030 | 1,037 | 100,300 |
| 2003/12/03 | 1,091 | 1,106 | 1,051 | 1,080 | 55,500 |
| 2003/12/02 | 1,114 | 1,140 | 1,091 | 1,091 | 34,100 |
| 2003/12/01 | 1,040 | 1,145 | 1,010 | 1,114 | 15,900 |
| 2003/11/28 | 1,089 | 1,089 | 1,030 | 1,042 | 19,100 |
| 2003/11/27 | 1,074 | 1,082 | 1,069 | 1,070 | 37,400 |
| 2003/11/26 | 1,107 | 1,119 | 1,087 | 1,094 | 16,300 |
| 2003/11/25 | 1,143 | 1,143 | 1,105 | 1,107 | 14,400 |
| 2003/11/21 | 1,115 | 1,115 | 1,075 | 1,103 | 13,100 |
| 2003/11/20 | 1,090 | 1,128 | 1,070 | 1,114 | 20,000 |
| 2003/11/19 | 1,098 | 1,107 | 1,070 | 1,090 | 28,400 |
| 2003/11/18 | 965 | 1,100 | 965 | 1,093 | 55,800 |
| 2003/11/17 | 1,120 | 1,128 | 1,061 | 1,065 | 11,000 |
| 2003/11/14 | 1,149 | 1,150 | 1,100 | 1,100 | 26,100 |
| 2003/11/13 | 1,148 | 1,169 | 1,116 | 1,169 | 66,600 |
| 2003/11/12 | 1,189 | 1,190 | 1,152 | 1,188 | 10,100 |
| 2003/11/11 | 1,153 | 1,190 | 1,153 | 1,189 | 18,300 |
| 2003/11/10 | 1,178 | 1,200 | 1,158 | 1,193 | 16,000 |
| 2003/11/07 | 1,190 | 1,190 | 1,141 | 1,178 | 29,600 |
| 2003/11/06 | 1,199 | 1,199 | 1,162 | 1,162 | 26,800 |
| 2003/11/05 | 1,185 | 1,196 | 1,165 | 1,185 | 23,100 |
| 2003/11/04 | 1,152 | 1,190 | 1,152 | 1,187 | 16,600 |
| 2003/10/31 | 1,170 | 1,194 | 1,142 | 1,192 | 25,300 |
| 2003/10/30 | 1,141 | 1,162 | 1,141 | 1,162 | 18,200 |
| 2003/10/29 | 1,175 | 1,175 | 1,135 | 1,151 | 21,200 |
| 2003/10/28 | 1,130 | 1,179 | 1,074 | 1,174 | 33,700 |
| 2003/10/27 | 1,135 | 1,176 | 1,126 | 1,150 | 24,800 |
| 2003/10/24 | 1,160 | 1,180 | 1,138 | 1,155 | 32,100 |
| 2003/10/23 | 1,170 | 1,200 | 1,151 | 1,200 | 23,800 |
| 2003/10/22 | 1,197 | 1,215 | 1,170 | 1,215 | 12,300 |
| 2003/10/21 | 1,216 | 1,216 | 1,161 | 1,177 | 26,400 |
| 2003/10/20 | 1,194 | 1,219 | 1,157 | 1,219 | 73,400 |
| 2003/10/17 | 1,156 | 1,205 | 1,148 | 1,204 | 45,500 |
| 2003/10/16 | 1,159 | 1,179 | 1,159 | 1,176 | 14,800 |
| 2003/10/15 | 1,180 | 1,180 | 1,161 | 1,165 | 18,800 |
| 2003/10/14 | 1,179 | 1,209 | 1,153 | 1,200 | 51,700 |
| 2003/10/10 | 1,143 | 1,166 | 1,127 | 1,165 | 59,800 |
| 2003/10/09 | 1,180 | 1,185 | 1,167 | 1,183 | 16,000 |
| 2003/10/08 | 1,180 | 1,190 | 1,178 | 1,190 | 15,700 |
| 2003/10/07 | 1,180 | 1,188 | 1,167 | 1,180 | 17,100 |
| 2003/10/06 | 1,184 | 1,189 | 1,177 | 1,180 | 19,500 |
| 2003/10/03 | 1,201 | 1,219 | 1,175 | 1,183 | 21,300 |
| 2003/10/02 | 1,201 | 1,220 | 1,201 | 1,220 | 16,600 |
| 2003/10/01 | 1,218 | 1,218 | 1,199 | 1,201 | 23,800 |
| 2003/09/30 | 1,199 | 1,204 | 1,180 | 1,204 | 17,200 |
| 2003/09/29 | 1,185 | 1,218 | 1,170 | 1,179 | 9,900 |
| 2003/09/26 | 1,149 | 1,185 | 1,149 | 1,185 | 4,600 |
| 2003/09/25 | 1,146 | 1,171 | 1,142 | 1,149 | 21,800 |
| 2003/09/24 | 1,239 | 1,239 | 1,211 | 1,220 | 23,500 |
| 2003/09/22 | 1,185 | 1,260 | 1,185 | 1,206 | 19,200 |
| 2003/09/19 | 1,227 | 1,240 | 1,220 | 1,225 | 67,500 |
| 2003/09/18 | 1,260 | 1,260 | 1,227 | 1,227 | 12,100 |
| 2003/09/17 | 1,220 | 1,256 | 1,220 | 1,240 | 45,200 |
| 2003/09/16 | 1,200 | 1,235 | 1,193 | 1,220 | 36,000 |
| 2003/09/12 | 1,231 | 1,231 | 1,181 | 1,190 | 78,000 |
| 2003/09/11 | 1,205 | 1,205 | 1,160 | 1,195 | 46,300 |
| 2003/09/10 | 1,189 | 1,208 | 1,179 | 1,205 | 52,500 |
| 2003/09/09 | 1,153 | 1,189 | 1,146 | 1,182 | 65,700 |
| 2003/09/08 | 1,139 | 1,147 | 1,139 | 1,143 | 66,700 |
| 2003/09/05 | 1,140 | 1,147 | 1,138 | 1,144 | 50,300 |
| 2003/09/04 | 1,138 | 1,139 | 1,125 | 1,137 | 36,900 |
| 2003/09/03 | 1,138 | 1,138 | 1,122 | 1,122 | 48,700 |
| 2003/09/02 | 1,125 | 1,130 | 1,123 | 1,128 | 60,900 |
| 2003/09/01 | 1,130 | 1,133 | 1,127 | 1,130 | 29,000 |
| 2003/08/29 | 1,110 | 1,135 | 1,110 | 1,126 | 55,200 |
| 2003/08/28 | 1,100 | 1,100 | 1,095 | 1,095 | 28,000 |
| 2003/08/27 | 1,105 | 1,105 | 1,092 | 1,098 | 34,200 |
| 2003/08/26 | 1,059 | 1,100 | 1,059 | 1,085 | 76,600 |
| 2003/08/25 | 1,063 | 1,064 | 1,050 | 1,050 | 44,800 |
| 2003/08/22 | 1,050 | 1,055 | 1,047 | 1,050 | 18,200 |
| 2003/08/21 | 1,048 | 1,049 | 1,041 | 1,046 | 10,800 |
| 2003/08/20 | 1,040 | 1,048 | 1,036 | 1,045 | 22,900 |
| 2003/08/19 | 1,035 | 1,035 | 1,022 | 1,033 | 9,400 |
| 2003/08/18 | 1,040 | 1,040 | 1,029 | 1,040 | 9,200 |
| 2003/08/15 | 1,049 | 1,049 | 1,025 | 1,025 | 14,000 |
| 2003/08/14 | 1,023 | 1,040 | 1,023 | 1,038 | 25,300 |
| 2003/08/13 | 1,024 | 1,040 | 1,024 | 1,030 | 4,900 |
| 2003/08/12 | 1,038 | 1,038 | 1,020 | 1,020 | 5,600 |
| 2003/08/11 | 1,040 | 1,040 | 1,018 | 1,018 | 10,300 |
| 2003/08/08 | 1,023 | 1,024 | 1,021 | 1,021 | 13,400 |
| 2003/08/07 | 1,040 | 1,051 | 1,030 | 1,042 | 34,900 |
| 2003/08/06 | 1,040 | 1,056 | 1,040 | 1,050 | 18,800 |
| 2003/08/05 | 1,040 | 1,040 | 1,021 | 1,036 | 16,300 |
| 2003/08/04 | 1,064 | 1,064 | 1,046 | 1,046 | 18,600 |
| 2003/08/01 | 1,056 | 1,056 | 1,046 | 1,050 | 18,400 |
| 2003/07/31 | 1,050 | 1,055 | 1,045 | 1,046 | 57,500 |
| 2003/07/30 | 1,045 | 1,052 | 1,045 | 1,050 | 14,500 |
| 2003/07/29 | 1,055 | 1,065 | 1,036 | 1,038 | 25,000 |
| 2003/07/28 | 1,055 | 1,055 | 1,036 | 1,052 | 33,000 |
| 2003/07/25 | 1,040 | 1,050 | 1,034 | 1,045 | 46,700 |
| 2003/07/24 | 1,043 | 1,043 | 1,031 | 1,038 | 17,300 |
| 2003/07/23 | 1,041 | 1,054 | 1,036 | 1,042 | 43,800 |
| 2003/07/22 | 1,030 | 1,054 | 1,030 | 1,040 | 29,200 |
| 2003/07/18 | 1,025 | 1,041 | 1,025 | 1,041 | 30,900 |
| 2003/07/17 | 1,030 | 1,050 | 1,030 | 1,050 | 30,400 |
| 2003/07/16 | 1,030 | 1,033 | 1,030 | 1,032 | 24,100 |
| 2003/07/15 | 1,040 | 1,041 | 1,020 | 1,032 | 16,800 |
| 2003/07/14 | 1,050 | 1,050 | 1,036 | 1,044 | 8,300 |
| 2003/07/11 | 1,043 | 1,060 | 1,043 | 1,051 | 9,800 |
| 2003/07/10 | 1,056 | 1,057 | 1,040 | 1,043 | 28,500 |
| 2003/07/09 | 1,064 | 1,067 | 1,057 | 1,064 | 12,100 |
| 2003/07/08 | 1,065 | 1,065 | 1,056 | 1,065 | 25,300 |
| 2003/07/07 | 1,070 | 1,080 | 1,055 | 1,069 | 48,800 |
| 2003/07/04 | 1,080 | 1,080 | 1,037 | 1,050 | 12,900 |
| 2003/07/03 | 1,097 | 1,097 | 1,060 | 1,060 | 28,800 |
| 2003/07/02 | 1,040 | 1,042 | 1,031 | 1,037 | 69,900 |
| 2003/07/01 | 1,030 | 1,039 | 1,012 | 1,012 | 21,400 |
| 2003/06/30 | 1,049 | 1,050 | 1,027 | 1,029 | 40,500 |
| 2003/06/27 | 1,042 | 1,044 | 1,008 | 1,009 | 44,400 |
| 2003/06/26 | 1,000 | 1,023 | 995 | 1,003 | 98,600 |
| 2003/06/25 | 1,025 | 1,025 | 993 | 993 | 44,500 |
| 2003/06/24 | 1,045 | 1,045 | 1,021 | 1,025 | 23,100 |
| 2003/06/23 | 1,061 | 1,061 | 1,042 | 1,048 | 39,300 |
| 2003/06/20 | 1,101 | 1,110 | 1,070 | 1,072 | 28,800 |
| 2003/06/19 | 1,111 | 1,111 | 1,101 | 1,101 | 18,400 |
| 2003/06/18 | 1,142 | 1,142 | 1,110 | 1,110 | 11,600 |
| 2003/06/17 | 1,100 | 1,107 | 1,100 | 1,102 | 24,700 |
| 2003/06/16 | 1,090 | 1,100 | 1,086 | 1,099 | 37,100 |
| 2003/06/13 | 1,160 | 1,160 | 1,135 | 1,135 | 88,500 |
| 2003/06/12 | 1,092 | 1,149 | 1,090 | 1,132 | 36,500 |
| 2003/06/11 | 1,094 | 1,119 | 1,080 | 1,090 | 31,700 |
| 2003/06/10 | 1,090 | 1,091 | 1,085 | 1,088 | 7,900 |
| 2003/06/09 | 1,090 | 1,090 | 1,081 | 1,082 | 6,300 |
| 2003/06/06 | 1,061 | 1,070 | 1,061 | 1,070 | 8,800 |
| 2003/06/05 | 1,070 | 1,079 | 1,070 | 1,078 | 43,400 |
| 2003/06/04 | 1,080 | 1,080 | 1,059 | 1,078 | 19,300 |
| 2003/06/03 | 1,070 | 1,085 | 1,060 | 1,060 | 36,300 |
| 2003/06/02 | 1,050 | 1,065 | 1,050 | 1,064 | 51,900 |
| 2003/05/30 | 1,060 | 1,062 | 1,058 | 1,060 | 40,800 |
| 2003/05/29 | 1,070 | 1,070 | 1,054 | 1,054 | 19,000 |
| 2003/05/28 | 1,074 | 1,074 | 1,054 | 1,054 | 22,600 |
| 2003/05/27 | 1,080 | 1,080 | 1,030 | 1,033 | 10,800 |
| 2003/05/26 | 1,045 | 1,085 | 1,045 | 1,075 | 25,600 |
| 2003/05/23 | 1,014 | 1,050 | 1,013 | 1,048 | 27,100 |
| 2003/05/22 | 1,039 | 1,040 | 1,002 | 1,013 | 11,900 |
| 2003/05/21 | 1,055 | 1,055 | 1,040 | 1,047 | 10,200 |
| 2003/05/20 | 1,075 | 1,075 | 1,051 | 1,056 | 8,100 |
| 2003/05/19 | 1,060 | 1,060 | 1,048 | 1,050 | 23,900 |
| 2003/05/16 | 1,060 | 1,065 | 1,060 | 1,063 | 15,200 |
| 2003/05/15 | 1,070 | 1,070 | 1,051 | 1,058 | 20,900 |
| 2003/05/14 | 1,077 | 1,080 | 1,065 | 1,065 | 15,700 |
| 2003/05/13 | 1,075 | 1,101 | 1,075 | 1,079 | 23,000 |
| 2003/05/12 | 1,069 | 1,082 | 1,060 | 1,077 | 22,500 |
| 2003/05/09 | 1,023 | 1,073 | 1,023 | 1,073 | 30,000 |
| 2003/05/08 | 1,020 | 1,024 | 1,020 | 1,023 | 13,800 |
| 2003/05/07 | 1,025 | 1,030 | 1,021 | 1,024 | 16,200 |
| 2003/05/06 | 1,020 | 1,030 | 1,020 | 1,026 | 16,200 |
| 2003/05/02 | 1,030 | 1,040 | 1,029 | 1,039 | 7,600 |
| 2003/05/01 | 1,043 | 1,050 | 1,040 | 1,050 | 27,500 |
| 2003/04/30 | 1,050 | 1,066 | 1,043 | 1,043 | 24,300 |
| 2003/04/28 | 1,050 | 1,050 | 1,001 | 1,015 | 22,100 |
| 2003/04/25 | 1,050 | 1,082 | 1,050 | 1,052 | 23,800 |
| 2003/04/24 | 1,110 | 1,120 | 1,063 | 1,094 | 80,400 |
| 2003/04/23 | 1,100 | 1,144 | 1,096 | 1,137 | 65,000 |
| 2003/04/22 | 1,110 | 1,110 | 1,068 | 1,100 | 20,800 |
| 2003/04/21 | 1,114 | 1,115 | 1,110 | 1,112 | 10,200 |
| 2003/04/18 | 1,121 | 1,121 | 1,114 | 1,114 | 17,400 |
| 2003/04/17 | 1,140 | 1,140 | 1,111 | 1,121 | 25,200 |
| 2003/04/16 | 1,115 | 1,120 | 1,110 | 1,120 | 31,800 |
| 2003/04/15 | 1,139 | 1,139 | 1,115 | 1,116 | 29,500 |
| 2003/04/14 | 1,140 | 1,145 | 1,129 | 1,140 | 52,800 |
| 2003/04/11 | 1,148 | 1,148 | 1,125 | 1,145 | 38,500 |
| 2003/04/10 | 1,119 | 1,125 | 1,118 | 1,124 | 12,400 |
| 2003/04/09 | 1,120 | 1,120 | 1,100 | 1,119 | 21,500 |
| 2003/04/08 | 1,089 | 1,100 | 1,080 | 1,100 | 34,300 |
| 2003/04/07 | 1,086 | 1,089 | 1,086 | 1,088 | 7,900 |
| 2003/04/04 | 1,091 | 1,092 | 1,088 | 1,090 | 30,100 |
| 2003/04/03 | 1,117 | 1,120 | 1,087 | 1,091 | 12,200 |
| 2003/04/02 | 1,091 | 1,099 | 1,090 | 1,097 | 11,400 |
| 2003/04/01 | 1,090 | 1,103 | 1,090 | 1,091 | 15,300 |
| 2003/03/31 | 1,150 | 1,150 | 1,110 | 1,118 | 12,000 |
| 2003/03/28 | 1,160 | 1,160 | 1,120 | 1,145 | 19,900 |
| 2003/03/27 | 1,148 | 1,168 | 1,148 | 1,160 | 18,700 |
| 2003/03/26 | 1,150 | 1,150 | 1,129 | 1,148 | 26,300 |
| 2003/03/25 | 1,150 | 1,150 | 1,140 | 1,150 | 8,500 |
| 2003/03/24 | 1,144 | 1,154 | 1,120 | 1,150 | 14,100 |
| 2003/03/20 | 1,084 | 1,130 | 1,077 | 1,130 | 20,600 |
| 2003/03/19 | 1,090 | 1,099 | 1,083 | 1,084 | 19,100 |
| 2003/03/18 | 1,110 | 1,143 | 1,110 | 1,130 | 12,500 |
| 2003/03/17 | 1,137 | 1,137 | 1,077 | 1,100 | 17,400 |
| 2003/03/14 | 1,144 | 1,144 | 1,113 | 1,117 | 82,100 |
| 2003/03/13 | 1,094 | 1,100 | 1,094 | 1,100 | 5,600 |
| 2003/03/12 | 1,090 | 1,095 | 1,051 | 1,095 | 15,000 |
| 2003/03/11 | 1,128 | 1,128 | 1,097 | 1,097 | 17,600 |
| 2003/03/10 | 1,081 | 1,134 | 1,081 | 1,119 | 15,100 |
| 2003/03/07 | 1,150 | 1,163 | 1,120 | 1,121 | 10,500 |
| 2003/03/06 | 1,156 | 1,170 | 1,151 | 1,170 | 12,600 |
| 2003/03/05 | 1,149 | 1,151 | 1,145 | 1,151 | 28,300 |
| 2003/03/04 | 1,151 | 1,160 | 1,150 | 1,157 | 36,700 |
| 2003/03/03 | 1,160 | 1,160 | 1,150 | 1,160 | 8,800 |
| 2003/02/28 | 1,150 | 1,158 | 1,150 | 1,151 | 24,000 |
| 2003/02/27 | 1,150 | 1,153 | 1,146 | 1,149 | 28,000 |
| 2003/02/26 | 1,127 | 1,141 | 1,127 | 1,141 | 28,000 |
| 2003/02/25 | 1,150 | 1,150 | 1,126 | 1,127 | 18,000 |
| 2003/02/24 | 1,180 | 1,180 | 1,153 | 1,160 | 13,000 |
| 2003/02/21 | 1,175 | 1,180 | 1,170 | 1,170 | 8,000 |
| 2003/02/20 | 1,169 | 1,169 | 1,161 | 1,162 | 8,000 |
| 2003/02/19 | 1,175 | 1,175 | 1,170 | 1,170 | 8,000 |
| 2003/02/18 | 1,169 | 1,173 | 1,168 | 1,170 | 37,000 |
| 2003/02/17 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 |
| 2003/02/14 | 1,170 | 1,184 | 1,161 | 1,184 | 141,000 |
| 2003/02/13 | 1,182 | 1,182 | 1,168 | 1,168 | 82,000 |
| 2003/02/12 | 1,169 | 1,190 | 1,166 | 1,182 | 120,000 |
| 2003/02/10 | 1,190 | 1,190 | 1,166 | 1,170 | 69,000 |
| 2003/02/07 | 1,112 | 1,199 | 1,102 | 1,198 | 239,000 |
| 2003/02/06 | 1,108 | 1,108 | 1,080 | 1,092 | 59,000 |
| 2003/02/05 | 1,079 | 1,116 | 1,079 | 1,088 | 57,000 |
| 2003/02/04 | 1,050 | 1,079 | 1,040 | 1,074 | 68,000 |
| 2003/02/03 | 1,025 | 1,045 | 1,024 | 1,045 | 20,000 |
| 2003/01/31 | 1,036 | 1,036 | 1,026 | 1,028 | 22,000 |
| 2003/01/30 | 1,007 | 1,016 | 1,007 | 1,016 | 25,000 |
| 2003/01/29 | 1,011 | 1,011 | 983 | 983 | 75,000 |
| 2003/01/28 | 1,036 | 1,039 | 1,001 | 1,010 | 81,000 |
| 2003/01/27 | 1,025 | 1,047 | 1,025 | 1,036 | 60,000 |
| 2003/01/24 | 1,011 | 1,030 | 1,011 | 1,011 | 56,000 |
| 2003/01/23 | 1,009 | 1,020 | 1,007 | 1,011 | 38,000 |
| 2003/01/22 | 1,021 | 1,021 | 1,006 | 1,009 | 18,000 |
| 2003/01/21 | 1,005 | 1,009 | 999 | 1,001 | 47,000 |
| 2003/01/20 | 969 | 1,022 | 969 | 1,006 | 57,000 |
| 2003/01/17 | 954 | 971 | 951 | 962 | 54,000 |
| 2003/01/16 | 957 | 966 | 941 | 955 | 42,000 |
| 2003/01/15 | 930 | 957 | 930 | 956 | 41,000 |
| 2003/01/14 | 925 | 930 | 922 | 928 | 98,000 |
| 2003/01/10 | 929 | 947 | 924 | 941 | 44,000 |
| 2003/01/09 | 920 | 922 | 912 | 913 | 71,000 |
| 2003/01/08 | 960 | 962 | 945 | 950 | 52,000 |
| 2003/01/07 | 975 | 975 | 969 | 971 | 70,000 |
| 2003/01/06 | 970 | 982 | 970 | 975 | 17,000 |