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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,595 | 1,612 | 1,587 | 1,595 | 13,200 |
| 2014/12/29 | 1,604 | 1,622 | 1,582 | 1,613 | 21,800 |
| 2014/12/26 | 1,565 | 1,611 | 1,565 | 1,604 | 9,500 |
| 2014/12/25 | 1,590 | 1,591 | 1,570 | 1,581 | 9,200 |
| 2014/12/24 | 1,599 | 1,605 | 1,550 | 1,591 | 18,000 |
| 2014/12/22 | 1,584 | 1,592 | 1,555 | 1,581 | 22,700 |
| 2014/12/19 | 1,599 | 1,599 | 1,556 | 1,571 | 21,800 |
| 2014/12/18 | 1,558 | 1,597 | 1,558 | 1,569 | 17,500 |
| 2014/12/17 | 1,540 | 1,600 | 1,528 | 1,546 | 32,200 |
| 2014/12/16 | 1,550 | 1,559 | 1,516 | 1,540 | 40,700 |
| 2014/12/15 | 1,590 | 1,598 | 1,578 | 1,579 | 15,400 |
| 2014/12/12 | 1,617 | 1,681 | 1,601 | 1,601 | 49,800 |
| 2014/12/11 | 1,643 | 1,675 | 1,637 | 1,657 | 19,800 |
| 2014/12/10 | 1,676 | 1,696 | 1,637 | 1,637 | 21,600 |
| 2014/12/09 | 1,733 | 1,735 | 1,646 | 1,675 | 25,100 |
| 2014/12/08 | 1,698 | 1,747 | 1,689 | 1,733 | 53,200 |
| 2014/12/05 | 1,688 | 1,690 | 1,680 | 1,689 | 11,700 |
| 2014/12/04 | 1,653 | 1,700 | 1,651 | 1,696 | 19,700 |
| 2014/12/03 | 1,659 | 1,659 | 1,637 | 1,639 | 8,900 |
| 2014/12/02 | 1,612 | 1,661 | 1,612 | 1,659 | 23,400 |
| 2014/12/01 | 1,580 | 1,639 | 1,578 | 1,631 | 35,300 |
| 2014/11/28 | 1,558 | 1,587 | 1,558 | 1,578 | 17,200 |
| 2014/11/27 | 1,560 | 1,580 | 1,552 | 1,558 | 26,900 |
| 2014/11/26 | 1,545 | 1,575 | 1,542 | 1,568 | 18,400 |
| 2014/11/25 | 1,594 | 1,596 | 1,521 | 1,560 | 39,300 |
| 2014/11/21 | 1,596 | 1,613 | 1,563 | 1,586 | 22,300 |
| 2014/11/20 | 1,578 | 1,632 | 1,578 | 1,611 | 23,300 |
| 2014/11/19 | 1,607 | 1,614 | 1,586 | 1,586 | 11,000 |
| 2014/11/18 | 1,558 | 1,607 | 1,558 | 1,607 | 7,000 |
| 2014/11/17 | 1,603 | 1,614 | 1,567 | 1,570 | 7,800 |
| 2014/11/14 | 1,633 | 1,633 | 1,603 | 1,616 | 19,700 |
| 2014/11/13 | 1,583 | 1,617 | 1,580 | 1,616 | 22,600 |
| 2014/11/12 | 1,600 | 1,605 | 1,588 | 1,591 | 23,500 |
| 2014/11/11 | 1,600 | 1,605 | 1,586 | 1,600 | 14,200 |
| 2014/11/10 | 1,604 | 1,607 | 1,587 | 1,604 | 16,200 |
| 2014/11/07 | 1,588 | 1,607 | 1,550 | 1,604 | 13,700 |
| 2014/11/06 | 1,601 | 1,611 | 1,570 | 1,581 | 29,400 |
| 2014/11/05 | 1,566 | 1,592 | 1,522 | 1,583 | 25,100 |
| 2014/11/04 | 1,597 | 1,597 | 1,556 | 1,566 | 36,500 |
| 2014/10/31 | 1,490 | 1,529 | 1,486 | 1,522 | 43,700 |
| 2014/10/30 | 1,475 | 1,490 | 1,473 | 1,477 | 24,300 |
| 2014/10/29 | 1,475 | 1,491 | 1,470 | 1,490 | 14,300 |
| 2014/10/28 | 1,465 | 1,475 | 1,458 | 1,470 | 3,500 |
| 2014/10/27 | 1,461 | 1,489 | 1,430 | 1,470 | 14,000 |
| 2014/10/24 | 1,476 | 1,476 | 1,456 | 1,461 | 4,800 |
| 2014/10/23 | 1,441 | 1,478 | 1,437 | 1,451 | 10,400 |
| 2014/10/22 | 1,435 | 1,465 | 1,435 | 1,461 | 11,700 |
| 2014/10/21 | 1,450 | 1,464 | 1,423 | 1,427 | 21,200 |
| 2014/10/20 | 1,440 | 1,469 | 1,409 | 1,461 | 13,600 |
| 2014/10/17 | 1,410 | 1,416 | 1,386 | 1,387 | 19,500 |
| 2014/10/16 | 1,442 | 1,450 | 1,415 | 1,416 | 13,700 |
| 2014/10/15 | 1,458 | 1,475 | 1,447 | 1,469 | 17,900 |
| 2014/10/14 | 1,445 | 1,468 | 1,445 | 1,449 | 25,700 |
| 2014/10/10 | 1,495 | 1,495 | 1,475 | 1,486 | 20,900 |
| 2014/10/09 | 1,530 | 1,544 | 1,522 | 1,526 | 20,000 |
| 2014/10/08 | 1,521 | 1,541 | 1,516 | 1,525 | 21,200 |
| 2014/10/07 | 1,595 | 1,600 | 1,561 | 1,561 | 17,800 |
| 2014/10/06 | 1,551 | 1,598 | 1,551 | 1,595 | 5,600 |
| 2014/10/03 | 1,554 | 1,577 | 1,554 | 1,562 | 7,300 |
| 2014/10/02 | 1,600 | 1,600 | 1,556 | 1,556 | 25,100 |
| 2014/10/01 | 1,595 | 1,624 | 1,595 | 1,612 | 12,800 |
| 2014/09/30 | 1,625 | 1,625 | 1,582 | 1,596 | 24,800 |
| 2014/09/29 | 1,639 | 1,639 | 1,620 | 1,627 | 8,300 |
| 2014/09/26 | 1,631 | 1,639 | 1,620 | 1,628 | 12,100 |
| 2014/09/25 | 1,653 | 1,665 | 1,637 | 1,647 | 19,300 |
| 2014/09/24 | 1,650 | 1,650 | 1,607 | 1,634 | 54,400 |
| 2014/09/22 | 1,666 | 1,666 | 1,655 | 1,660 | 7,200 |
| 2014/09/19 | 1,647 | 1,668 | 1,635 | 1,668 | 45,700 |
| 2014/09/18 | 1,631 | 1,649 | 1,631 | 1,647 | 18,300 |
| 2014/09/17 | 1,635 | 1,654 | 1,630 | 1,631 | 18,400 |
| 2014/09/16 | 1,640 | 1,642 | 1,631 | 1,638 | 12,400 |
| 2014/09/12 | 1,640 | 1,644 | 1,633 | 1,634 | 54,900 |
| 2014/09/11 | 1,660 | 1,678 | 1,660 | 1,666 | 12,800 |
| 2014/09/10 | 1,642 | 1,700 | 1,631 | 1,668 | 53,000 |
| 2014/09/09 | 1,677 | 1,694 | 1,619 | 1,642 | 68,000 |
| 2014/09/08 | 1,677 | 1,680 | 1,666 | 1,680 | 20,700 |
| 2014/09/05 | 1,680 | 1,680 | 1,673 | 1,677 | 13,100 |
| 2014/09/04 | 1,667 | 1,679 | 1,661 | 1,673 | 23,200 |
| 2014/09/03 | 1,668 | 1,675 | 1,656 | 1,667 | 31,400 |
| 2014/09/02 | 1,634 | 1,676 | 1,634 | 1,668 | 11,400 |
| 2014/09/01 | 1,617 | 1,648 | 1,617 | 1,647 | 13,600 |
| 2014/08/29 | 1,600 | 1,631 | 1,579 | 1,626 | 13,300 |
| 2014/08/28 | 1,626 | 1,626 | 1,586 | 1,603 | 14,400 |
| 2014/08/27 | 1,646 | 1,653 | 1,623 | 1,626 | 8,400 |
| 2014/08/26 | 1,649 | 1,652 | 1,622 | 1,639 | 11,700 |
| 2014/08/25 | 1,643 | 1,650 | 1,629 | 1,644 | 5,800 |
| 2014/08/22 | 1,653 | 1,657 | 1,622 | 1,634 | 22,000 |
| 2014/08/21 | 1,637 | 1,654 | 1,610 | 1,652 | 14,500 |
| 2014/08/20 | 1,648 | 1,648 | 1,636 | 1,637 | 21,600 |
| 2014/08/19 | 1,649 | 1,655 | 1,627 | 1,648 | 17,900 |
| 2014/08/18 | 1,653 | 1,655 | 1,639 | 1,649 | 11,200 |
| 2014/08/15 | 1,650 | 1,652 | 1,643 | 1,645 | 9,300 |
| 2014/08/14 | 1,640 | 1,653 | 1,637 | 1,647 | 50,200 |
| 2014/08/13 | 1,620 | 1,647 | 1,619 | 1,635 | 36,800 |
| 2014/08/12 | 1,583 | 1,614 | 1,578 | 1,607 | 9,600 |
| 2014/08/11 | 1,582 | 1,587 | 1,565 | 1,585 | 16,600 |
| 2014/08/08 | 1,601 | 1,629 | 1,581 | 1,582 | 24,400 |
| 2014/08/07 | 1,595 | 1,605 | 1,590 | 1,601 | 7,400 |
| 2014/08/06 | 1,609 | 1,609 | 1,595 | 1,597 | 15,000 |
| 2014/08/05 | 1,596 | 1,602 | 1,596 | 1,598 | 11,200 |
| 2014/08/04 | 1,601 | 1,611 | 1,595 | 1,599 | 17,000 |
| 2014/08/01 | 1,600 | 1,641 | 1,599 | 1,620 | 11,400 |
| 2014/07/31 | 1,628 | 1,628 | 1,620 | 1,624 | 24,400 |
| 2014/07/30 | 1,606 | 1,620 | 1,598 | 1,617 | 16,100 |
| 2014/07/29 | 1,586 | 1,610 | 1,586 | 1,606 | 16,100 |
| 2014/07/28 | 1,585 | 1,598 | 1,573 | 1,586 | 6,100 |
| 2014/07/25 | 1,602 | 1,602 | 1,572 | 1,585 | 11,600 |
| 2014/07/24 | 1,587 | 1,605 | 1,587 | 1,598 | 24,100 |
| 2014/07/23 | 1,590 | 1,594 | 1,565 | 1,587 | 14,000 |
| 2014/07/22 | 1,614 | 1,614 | 1,568 | 1,591 | 16,600 |
| 2014/07/18 | 1,570 | 1,613 | 1,570 | 1,603 | 12,500 |
| 2014/07/17 | 1,611 | 1,619 | 1,593 | 1,607 | 17,600 |
| 2014/07/16 | 1,593 | 1,615 | 1,587 | 1,610 | 16,800 |
| 2014/07/15 | 1,584 | 1,598 | 1,578 | 1,594 | 9,500 |
| 2014/07/14 | 1,511 | 1,575 | 1,511 | 1,566 | 8,500 |
| 2014/07/11 | 1,542 | 1,548 | 1,528 | 1,541 | 9,500 |
| 2014/07/10 | 1,575 | 1,580 | 1,557 | 1,558 | 8,100 |
| 2014/07/09 | 1,583 | 1,601 | 1,583 | 1,595 | 5,800 |
| 2014/07/08 | 1,607 | 1,617 | 1,581 | 1,612 | 35,500 |
| 2014/07/07 | 1,574 | 1,600 | 1,573 | 1,589 | 16,600 |
| 2014/07/04 | 1,584 | 1,607 | 1,581 | 1,598 | 11,000 |
| 2014/07/03 | 1,581 | 1,596 | 1,574 | 1,584 | 7,300 |
| 2014/07/02 | 1,586 | 1,600 | 1,576 | 1,586 | 36,300 |
| 2014/07/01 | 1,563 | 1,593 | 1,556 | 1,583 | 28,600 |
| 2014/06/30 | 1,567 | 1,586 | 1,562 | 1,579 | 21,100 |
| 2014/06/27 | 1,560 | 1,563 | 1,552 | 1,558 | 24,700 |
| 2014/06/26 | 1,550 | 1,563 | 1,548 | 1,557 | 22,700 |
| 2014/06/25 | 1,527 | 1,548 | 1,527 | 1,540 | 25,300 |
| 2014/06/24 | 1,497 | 1,528 | 1,495 | 1,527 | 21,300 |
| 2014/06/23 | 1,535 | 1,535 | 1,492 | 1,502 | 20,500 |
| 2014/06/20 | 1,535 | 1,539 | 1,520 | 1,539 | 26,200 |
| 2014/06/19 | 1,507 | 1,533 | 1,507 | 1,532 | 15,700 |
| 2014/06/18 | 1,497 | 1,519 | 1,490 | 1,514 | 30,600 |
| 2014/06/17 | 1,500 | 1,525 | 1,492 | 1,511 | 19,300 |
| 2014/06/16 | 1,519 | 1,530 | 1,505 | 1,515 | 15,100 |
| 2014/06/13 | 1,526 | 1,534 | 1,503 | 1,534 | 50,800 |
| 2014/06/12 | 1,523 | 1,523 | 1,483 | 1,496 | 44,600 |
| 2014/06/11 | 1,500 | 1,533 | 1,500 | 1,526 | 21,400 |
| 2014/06/10 | 1,490 | 1,535 | 1,483 | 1,519 | 38,800 |
| 2014/06/09 | 1,468 | 1,498 | 1,457 | 1,497 | 31,800 |
| 2014/06/06 | 1,447 | 1,470 | 1,432 | 1,468 | 30,300 |
| 2014/06/05 | 1,465 | 1,465 | 1,420 | 1,447 | 21,800 |
| 2014/06/04 | 1,460 | 1,466 | 1,440 | 1,465 | 22,900 |
| 2014/06/03 | 1,436 | 1,465 | 1,424 | 1,461 | 38,300 |
| 2014/06/02 | 1,435 | 1,438 | 1,402 | 1,434 | 15,300 |
| 2014/05/30 | 1,412 | 1,426 | 1,406 | 1,410 | 13,000 |
| 2014/05/29 | 1,408 | 1,420 | 1,383 | 1,412 | 15,200 |
| 2014/05/28 | 1,427 | 1,437 | 1,420 | 1,430 | 34,600 |
| 2014/05/27 | 1,438 | 1,439 | 1,429 | 1,430 | 5,100 |
| 2014/05/26 | 1,440 | 1,440 | 1,401 | 1,438 | 18,900 |
| 2014/05/23 | 1,405 | 1,435 | 1,397 | 1,423 | 26,600 |
| 2014/05/22 | 1,394 | 1,405 | 1,380 | 1,396 | 17,800 |
| 2014/05/21 | 1,365 | 1,388 | 1,365 | 1,382 | 14,200 |
| 2014/05/20 | 1,400 | 1,400 | 1,382 | 1,391 | 20,700 |
| 2014/05/19 | 1,365 | 1,372 | 1,337 | 1,359 | 15,100 |
| 2014/05/16 | 1,353 | 1,381 | 1,340 | 1,359 | 27,500 |
| 2014/05/15 | 1,377 | 1,383 | 1,361 | 1,378 | 14,100 |
| 2014/05/14 | 1,405 | 1,405 | 1,380 | 1,394 | 9,300 |
| 2014/05/13 | 1,375 | 1,408 | 1,375 | 1,402 | 23,200 |
| 2014/05/12 | 1,330 | 1,365 | 1,315 | 1,360 | 22,800 |
| 2014/05/09 | 1,305 | 1,350 | 1,305 | 1,337 | 13,200 |
| 2014/05/08 | 1,336 | 1,349 | 1,306 | 1,319 | 22,500 |
| 2014/05/07 | 1,350 | 1,371 | 1,333 | 1,343 | 28,800 |
| 2014/05/02 | 1,356 | 1,367 | 1,332 | 1,364 | 16,000 |
| 2014/05/01 | 1,342 | 1,358 | 1,330 | 1,358 | 19,400 |
| 2014/04/30 | 1,344 | 1,344 | 1,332 | 1,335 | 12,400 |
| 2014/04/28 | 1,330 | 1,341 | 1,288 | 1,339 | 16,200 |
| 2014/04/25 | 1,310 | 1,344 | 1,305 | 1,338 | 14,100 |
| 2014/04/24 | 1,319 | 1,321 | 1,295 | 1,310 | 10,800 |
| 2014/04/23 | 1,318 | 1,325 | 1,301 | 1,322 | 17,700 |
| 2014/04/22 | 1,330 | 1,330 | 1,315 | 1,319 | 15,400 |
| 2014/04/21 | 1,330 | 1,334 | 1,320 | 1,323 | 6,400 |
| 2014/04/18 | 1,292 | 1,335 | 1,292 | 1,330 | 7,400 |
| 2014/04/17 | 1,323 | 1,332 | 1,317 | 1,322 | 10,500 |
| 2014/04/16 | 1,297 | 1,323 | 1,297 | 1,323 | 10,700 |
| 2014/04/15 | 1,269 | 1,306 | 1,269 | 1,300 | 32,200 |
| 2014/04/14 | 1,271 | 1,296 | 1,260 | 1,268 | 28,100 |
| 2014/04/11 | 1,281 | 1,297 | 1,267 | 1,277 | 33,500 |
| 2014/04/10 | 1,321 | 1,344 | 1,292 | 1,299 | 25,500 |
| 2014/04/09 | 1,313 | 1,319 | 1,300 | 1,308 | 54,100 |
| 2014/04/08 | 1,371 | 1,376 | 1,334 | 1,340 | 35,600 |
| 2014/04/07 | 1,392 | 1,407 | 1,385 | 1,392 | 35,600 |
| 2014/04/04 | 1,427 | 1,431 | 1,414 | 1,422 | 30,000 |
| 2014/04/03 | 1,429 | 1,446 | 1,413 | 1,438 | 52,100 |
| 2014/04/02 | 1,449 | 1,455 | 1,413 | 1,419 | 44,000 |
| 2014/04/01 | 1,427 | 1,458 | 1,419 | 1,435 | 57,200 |
| 2014/03/31 | 1,392 | 1,432 | 1,392 | 1,427 | 82,000 |
| 2014/03/28 | 1,410 | 1,426 | 1,393 | 1,422 | 106,100 |
| 2014/03/27 | 1,346 | 1,430 | 1,336 | 1,429 | 114,200 |
| 2014/03/26 | 1,345 | 1,358 | 1,328 | 1,354 | 145,000 |
| 2014/03/25 | 1,288 | 1,324 | 1,283 | 1,315 | 79,500 |
| 2014/03/24 | 1,196 | 1,269 | 1,171 | 1,261 | 90,500 |
| 2014/03/20 | 1,230 | 1,236 | 1,165 | 1,167 | 73,200 |
| 2014/03/19 | 1,239 | 1,260 | 1,238 | 1,244 | 36,800 |
| 2014/03/18 | 1,221 | 1,245 | 1,220 | 1,236 | 33,000 |
| 2014/03/17 | 1,228 | 1,233 | 1,205 | 1,207 | 23,600 |
| 2014/03/14 | 1,253 | 1,256 | 1,237 | 1,237 | 84,700 |
| 2014/03/13 | 1,245 | 1,273 | 1,244 | 1,262 | 38,100 |
| 2014/03/12 | 1,264 | 1,297 | 1,251 | 1,260 | 75,400 |
| 2014/03/11 | 1,267 | 1,287 | 1,267 | 1,285 | 26,700 |
| 2014/03/10 | 1,265 | 1,272 | 1,254 | 1,260 | 39,000 |
| 2014/03/07 | 1,269 | 1,284 | 1,249 | 1,250 | 28,200 |
| 2014/03/06 | 1,240 | 1,265 | 1,239 | 1,264 | 19,800 |
| 2014/03/05 | 1,270 | 1,287 | 1,240 | 1,242 | 54,300 |
| 2014/03/04 | 1,240 | 1,255 | 1,236 | 1,243 | 51,100 |
| 2014/03/03 | 1,286 | 1,299 | 1,258 | 1,260 | 36,100 |
| 2014/02/28 | 1,303 | 1,303 | 1,266 | 1,286 | 56,600 |
| 2014/02/27 | 1,316 | 1,344 | 1,297 | 1,303 | 41,600 |
| 2014/02/26 | 1,333 | 1,345 | 1,321 | 1,324 | 23,900 |
| 2014/02/25 | 1,350 | 1,360 | 1,345 | 1,352 | 22,900 |
| 2014/02/24 | 1,380 | 1,387 | 1,336 | 1,339 | 71,300 |
| 2014/02/21 | 1,351 | 1,413 | 1,351 | 1,402 | 36,300 |
| 2014/02/20 | 1,392 | 1,392 | 1,344 | 1,350 | 35,300 |
| 2014/02/19 | 1,355 | 1,405 | 1,313 | 1,387 | 48,300 |
| 2014/02/18 | 1,333 | 1,368 | 1,325 | 1,362 | 24,700 |
| 2014/02/17 | 1,340 | 1,353 | 1,307 | 1,346 | 16,500 |
| 2014/02/14 | 1,335 | 1,354 | 1,310 | 1,340 | 44,300 |
| 2014/02/13 | 1,410 | 1,410 | 1,331 | 1,333 | 39,100 |
| 2014/02/12 | 1,379 | 1,407 | 1,374 | 1,400 | 105,700 |
| 2014/02/10 | 1,403 | 1,410 | 1,323 | 1,337 | 66,000 |
| 2014/02/07 | 1,400 | 1,400 | 1,353 | 1,376 | 49,000 |
| 2014/02/06 | 1,321 | 1,350 | 1,314 | 1,331 | 32,200 |
| 2014/02/05 | 1,302 | 1,340 | 1,302 | 1,330 | 78,800 |
| 2014/02/04 | 1,334 | 1,334 | 1,276 | 1,280 | 73,900 |
| 2014/02/03 | 1,410 | 1,420 | 1,405 | 1,405 | 48,100 |
| 2014/01/31 | 1,459 | 1,483 | 1,405 | 1,423 | 61,700 |
| 2014/01/30 | 1,407 | 1,463 | 1,407 | 1,446 | 139,500 |
| 2014/01/29 | 1,391 | 1,423 | 1,381 | 1,422 | 36,600 |
| 2014/01/28 | 1,361 | 1,378 | 1,360 | 1,370 | 59,100 |
| 2014/01/27 | 1,380 | 1,390 | 1,361 | 1,361 | 51,000 |
| 2014/01/24 | 1,440 | 1,458 | 1,427 | 1,436 | 46,000 |
| 2014/01/23 | 1,468 | 1,484 | 1,448 | 1,461 | 59,900 |
| 2014/01/22 | 1,460 | 1,467 | 1,432 | 1,453 | 60,500 |
| 2014/01/21 | 1,470 | 1,490 | 1,458 | 1,460 | 45,800 |
| 2014/01/20 | 1,470 | 1,485 | 1,455 | 1,470 | 45,000 |
| 2014/01/17 | 1,457 | 1,475 | 1,455 | 1,465 | 54,800 |
| 2014/01/16 | 1,491 | 1,497 | 1,463 | 1,467 | 58,700 |
| 2014/01/15 | 1,500 | 1,502 | 1,479 | 1,485 | 66,300 |
| 2014/01/14 | 1,495 | 1,515 | 1,468 | 1,485 | 59,200 |
| 2014/01/10 | 1,522 | 1,523 | 1,482 | 1,522 | 48,300 |
| 2014/01/09 | 1,530 | 1,531 | 1,505 | 1,522 | 35,600 |
| 2014/01/08 | 1,511 | 1,536 | 1,500 | 1,530 | 72,700 |
| 2014/01/07 | 1,517 | 1,545 | 1,482 | 1,509 | 145,200 |
| 2014/01/06 | 1,620 | 1,629 | 1,510 | 1,531 | 260,400 |