2191 テラ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,155 | 1,162 | 1,135 | 1,160 | 52,100 | 1,160 |
| 2009-12-29 | 1,188 | 1,195 | 1,150 | 1,170 | 75,300 | 1,170 |
| 2009-12-28 | 1,210 | 1,210 | 1,184 | 1,188 | 69,700 | 1,188 |
| 2009-12-25 | 1,210 | 1,212 | 1,198 | 1,202 | 99,000 | 1,202 |
| 2009-12-24 | 1,222 | 1,231 | 1,209 | 1,223 | 23,500 | 1,223 |
| 2009-12-22 | 1,193 | 1,234 | 1,175 | 1,208 | 46,400 | 1,208 |
| 2009-12-21 | 1,206 | 1,206 | 1,173 | 1,198 | 57,400 | 1,198 |
| 2009-12-18 | 1,182 | 1,230 | 1,160 | 1,230 | 51,900 | 1,230 |
| 2009-12-17 | 1,207 | 1,216 | 1,200 | 1,200 | 35,500 | 1,200 |
| 2009-12-16 | 1,228 | 1,229 | 1,204 | 1,212 | 54,200 | 1,212 |
| 2009-12-15 | 1,216 | 1,250 | 1,215 | 1,228 | 23,800 | 1,228 |
| 2009-12-14 | 1,278 | 1,278 | 1,200 | 1,216 | 74,400 | 1,216 |
| 2009-12-11 | 1,241 | 1,280 | 1,206 | 1,260 | 51,800 | 1,260 |
| 2009-12-10 | 1,292 | 1,312 | 1,245 | 1,245 | 41,000 | 1,245 |
| 2009-12-09 | 1,252 | 1,290 | 1,229 | 1,290 | 38,200 | 1,290 |
| 2009-12-08 | 1,290 | 1,300 | 1,261 | 1,264 | 30,900 | 1,264 |
| 2009-12-07 | 1,350 | 1,350 | 1,285 | 1,292 | 77,100 | 1,292 |
| 2009-12-04 | 1,380 | 1,386 | 1,320 | 1,322 | 37,700 | 1,322 |
| 2009-12-03 | 1,313 | 1,344 | 1,310 | 1,340 | 25,600 | 1,340 |
| 2009-12-02 | 1,360 | 1,370 | 1,302 | 1,323 | 15,200 | 1,323 |
| 2009-12-01 | 1,330 | 1,358 | 1,292 | 1,358 | 19,300 | 1,358 |
| 2009-11-30 | 1,270 | 1,330 | 1,269 | 1,320 | 29,100 | 1,320 |
| 2009-11-27 | 1,333 | 1,333 | 1,230 | 1,240 | 52,400 | 1,240 |
| 2009-11-26 | 1,345 | 1,368 | 1,330 | 1,332 | 20,100 | 1,332 |
| 2009-11-25 | 1,376 | 1,376 | 1,321 | 1,335 | 29,300 | 1,335 |
| 2009-11-24 | 1,500 | 1,510 | 1,320 | 1,376 | 55,000 | 1,376 |
| 2009-11-20 | 1,231 | 1,409 | 1,231 | 1,405 | 51,400 | 1,405 |
| 2009-11-19 | 1,223 | 1,275 | 1,210 | 1,230 | 44,100 | 1,230 |
| 2009-11-18 | 1,295 | 1,353 | 1,268 | 1,291 | 43,300 | 1,291 |
| 2009-11-17 | 1,420 | 1,421 | 1,330 | 1,374 | 22,200 | 1,374 |
| 2009-11-16 | 1,449 | 1,449 | 1,383 | 1,420 | 33,000 | 1,420 |
| 2009-11-13 | 1,470 | 1,471 | 1,427 | 1,448 | 23,100 | 1,448 |
| 2009-11-12 | 1,550 | 1,553 | 1,475 | 1,483 | 23,800 | 1,483 |
| 2009-11-11 | 1,592 | 1,592 | 1,532 | 1,560 | 25,500 | 1,560 |
| 2009-11-10 | 1,558 | 1,600 | 1,510 | 1,562 | 18,300 | 1,562 |
| 2009-11-09 | 1,550 | 1,609 | 1,451 | 1,549 | 43,300 | 1,549 |
| 2009-11-06 | 1,430 | 1,550 | 1,430 | 1,530 | 78,200 | 1,530 |
| 2009-11-05 | 1,480 | 1,483 | 1,382 | 1,420 | 37,300 | 1,420 |
| 2009-11-04 | 1,500 | 1,500 | 1,445 | 1,480 | 40,400 | 1,480 |
| 2009-11-02 | 1,480 | 1,520 | 1,480 | 1,497 | 73,300 | 1,497 |
| 2009-10-30 | 1,680 | 1,680 | 1,553 | 1,553 | 112,900 | 1,553 |
| 2009-10-29 | 1,660 | 1,750 | 1,660 | 1,740 | 39,400 | 1,740 |
| 2009-10-28 | 1,710 | 1,711 | 1,678 | 1,706 | 41,200 | 1,706 |
| 2009-10-27 | 1,701 | 1,726 | 1,680 | 1,710 | 29,300 | 1,710 |
| 2009-10-26 | 1,750 | 1,750 | 1,707 | 1,723 | 29,900 | 1,723 |
| 2009-10-23 | 1,775 | 1,775 | 1,688 | 1,730 | 47,800 | 1,730 |
| 2009-10-22 | 1,808 | 1,808 | 1,750 | 1,775 | 16,500 | 1,775 |
| 2009-10-21 | 1,781 | 1,810 | 1,722 | 1,790 | 56,400 | 1,790 |
| 2009-10-20 | 1,750 | 1,800 | 1,741 | 1,780 | 30,700 | 1,780 |
| 2009-10-19 | 1,740 | 1,745 | 1,710 | 1,730 | 42,900 | 1,730 |
| 2009-10-16 | 1,812 | 1,879 | 1,730 | 1,770 | 97,600 | 1,770 |
| 2009-10-15 | 1,750 | 1,827 | 1,733 | 1,809 | 76,500 | 1,809 |
| 2009-10-14 | 1,701 | 1,799 | 1,655 | 1,700 | 93,400 | 1,700 |
| 2009-10-13 | 1,800 | 1,882 | 1,720 | 1,740 | 182,800 | 1,740 |
| 2009-10-09 | 1,555 | 1,700 | 1,555 | 1,680 | 176,600 | 1,680 |
| 2009-10-08 | 1,375 | 1,615 | 1,370 | 1,553 | 191,200 | 1,553 |
| 2009-10-07 | 1,270 | 1,415 | 1,250 | 1,415 | 77,700 | 1,415 |
| 2009-10-06 | 1,210 | 1,250 | 1,130 | 1,215 | 67,700 | 1,215 |
| 2009-10-05 | 1,380 | 1,380 | 1,189 | 1,190 | 89,400 | 1,190 |
| 2009-10-02 | 1,391 | 1,420 | 1,288 | 1,380 | 52,100 | 1,380 |
| 2009-10-01 | 1,512 | 1,512 | 1,470 | 1,471 | 25,700 | 1,471 |
| 2009-09-30 | 1,525 | 1,530 | 1,480 | 1,514 | 19,300 | 1,514 |
| 2009-09-29 | 1,560 | 1,561 | 1,525 | 1,537 | 19,200 | 1,537 |
| 2009-09-28 | 1,580 | 1,637 | 1,510 | 1,523 | 71,100 | 1,523 |
| 2009-09-25 | 1,525 | 1,525 | 1,475 | 1,524 | 45,000 | 1,524 |
| 2009-09-24 | 1,580 | 1,596 | 1,521 | 1,525 | 46,700 | 1,525 |
| 2009-09-18 | 1,580 | 1,600 | 1,524 | 1,576 | 62,100 | 1,576 |
| 2009-09-17 | 1,580 | 1,674 | 1,578 | 1,600 | 81,700 | 1,600 |
| 2009-09-16 | 1,691 | 1,729 | 1,650 | 1,670 | 86,200 | 1,670 |
| 2009-09-15 | 1,840 | 1,860 | 1,750 | 1,780 | 134,700 | 1,780 |
| 2009-09-14 | 1,880 | 1,895 | 1,800 | 1,870 | 220,000 | 1,870 |
| 2009-09-11 | 1,672 | 1,741 | 1,660 | 1,730 | 168,500 | 1,730 |
| 2009-09-10 | 1,614 | 1,657 | 1,603 | 1,652 | 80,400 | 1,652 |
| 2009-09-09 | 1,550 | 1,614 | 1,532 | 1,600 | 70,400 | 1,600 |
| 2009-09-08 | 1,543 | 1,568 | 1,512 | 1,543 | 51,900 | 1,543 |
| 2009-09-07 | 1,530 | 1,635 | 1,510 | 1,513 | 141,200 | 1,513 |
| 2009-09-04 | 1,490 | 1,545 | 1,480 | 1,485 | 41,500 | 1,485 |
| 2009-09-03 | 1,570 | 1,570 | 1,510 | 1,515 | 53,500 | 1,515 |
| 2009-09-02 | 1,593 | 1,604 | 1,553 | 1,590 | 58,400 | 1,590 |
| 2009-09-01 | 1,516 | 1,609 | 1,505 | 1,597 | 97,900 | 1,597 |
| 2009-08-31 | 1,523 | 1,525 | 1,447 | 1,505 | 59,800 | 1,505 |
| 2009-08-28 | 1,530 | 1,545 | 1,510 | 1,524 | 64,300 | 1,524 |
| 2009-08-27 | 1,591 | 1,597 | 1,553 | 1,559 | 44,900 | 1,559 |
| 2009-08-26 | 1,611 | 1,615 | 1,585 | 1,586 | 42,500 | 1,586 |
| 2009-08-25 | 1,625 | 1,635 | 1,583 | 1,605 | 69,900 | 1,605 |
| 2009-08-24 | 1,628 | 1,655 | 1,591 | 1,604 | 46,200 | 1,604 |
| 2009-08-21 | 1,618 | 1,620 | 1,586 | 1,610 | 28,400 | 1,610 |
| 2009-08-20 | 1,601 | 1,630 | 1,581 | 1,588 | 51,400 | 1,588 |
| 2009-08-19 | 1,637 | 1,637 | 1,599 | 1,599 | 24,000 | 1,599 |
| 2009-08-18 | 1,629 | 1,645 | 1,580 | 1,615 | 50,100 | 1,615 |
| 2009-08-17 | 1,603 | 1,745 | 1,602 | 1,659 | 163,300 | 1,659 |
| 2009-08-14 | 1,618 | 1,619 | 1,601 | 1,603 | 22,800 | 1,603 |
| 2009-08-13 | 1,611 | 1,620 | 1,600 | 1,619 | 49,700 | 1,619 |
| 2009-08-12 | 1,647 | 1,649 | 1,615 | 1,620 | 26,700 | 1,620 |
| 2009-08-11 | 1,687 | 1,735 | 1,630 | 1,657 | 78,400 | 1,657 |
| 2009-08-10 | 1,545 | 1,733 | 1,530 | 1,689 | 132,100 | 1,689 |
| 2009-08-07 | 1,600 | 1,605 | 1,566 | 1,575 | 33,300 | 1,575 |
| 2009-08-06 | 1,580 | 1,590 | 1,550 | 1,590 | 50,100 | 1,590 |
| 2009-08-05 | 1,582 | 1,646 | 1,582 | 1,590 | 39,500 | 1,590 |
| 2009-08-04 | 1,581 | 1,658 | 1,580 | 1,600 | 64,000 | 1,600 |
| 2009-08-03 | 1,651 | 1,670 | 1,586 | 1,606 | 92,200 | 1,606 |
| 2009-07-31 | 1,748 | 1,748 | 1,690 | 1,695 | 72,600 | 1,695 |
| 2009-07-30 | 1,747 | 1,764 | 1,700 | 1,760 | 44,700 | 1,760 |
| 2009-07-29 | 1,790 | 1,790 | 1,680 | 1,717 | 100,100 | 1,717 |
| 2009-07-28 | 1,800 | 1,875 | 1,743 | 1,767 | 150,700 | 1,767 |
| 2009-07-27 | 1,719 | 1,745 | 1,682 | 1,695 | 55,500 | 1,695 |
| 2009-07-24 | 1,701 | 1,769 | 1,681 | 1,689 | 54,200 | 1,689 |
| 2009-07-23 | 1,702 | 1,738 | 1,672 | 1,710 | 72,800 | 1,710 |
| 2009-07-22 | 1,651 | 1,777 | 1,650 | 1,759 | 130,900 | 1,759 |
| 2009-07-21 | 1,541 | 1,689 | 1,490 | 1,621 | 121,800 | 1,621 |
| 2009-07-17 | 1,651 | 1,651 | 1,545 | 1,571 | 71,400 | 1,571 |
| 2009-07-16 | 1,774 | 1,798 | 1,610 | 1,651 | 117,100 | 1,651 |
| 2009-07-15 | 1,626 | 1,789 | 1,625 | 1,714 | 165,700 | 1,714 |
| 2009-07-14 | 1,539 | 1,730 | 1,400 | 1,567 | 170,600 | 1,567 |
| 2009-07-13 | 1,580 | 1,681 | 1,569 | 1,569 | 133,400 | 1,569 |
| 2009-07-10 | 2,000 | 2,000 | 1,842 | 1,869 | 67,600 | 1,869 |
| 2009-07-09 | 2,000 | 2,100 | 1,938 | 1,951 | 99,600 | 1,951 |
| 2009-07-08 | 2,045 | 2,050 | 1,857 | 2,005 | 172,700 | 2,005 |
| 2009-07-07 | 2,115 | 2,195 | 1,950 | 1,952 | 305,400 | 1,952 |
| 2009-07-06 | 2,010 | 2,195 | 1,940 | 2,195 | 325,500 | 2,195 |
| 2009-07-03 | 1,661 | 1,950 | 1,650 | 1,895 | 268,100 | 1,895 |
| 2009-07-02 | 1,960 | 2,060 | 1,749 | 1,781 | 355,200 | 1,781 |
| 2009-07-01 | 1,630 | 1,840 | 1,600 | 1,840 | 236,900 | 1,840 |
| 2009-06-30 | 1,580 | 1,583 | 1,485 | 1,540 | 120,300 | 1,540 |
| 2009-06-29 | 1,650 | 1,660 | 1,570 | 1,585 | 113,000 | 1,585 |
| 2009-06-26 | 1,704 | 1,812 | 1,600 | 1,660 | 195,800 | 1,660 |
| 2009-06-25 | 1,633 | 1,799 | 1,523 | 1,730 | 293,200 | 1,730 |
| 2009-06-24 | 1,300 | 1,513 | 1,274 | 1,513 | 248,200 | 1,513 |
| 2009-06-23 | 1,330 | 1,347 | 1,260 | 1,313 | 166,500 | 1,313 |
| 2009-06-22 | 1,430 | 1,552 | 1,369 | 1,410 | 167,000 | 1,410 |
| 2009-06-19 | 1,760 | 1,821 | 1,401 | 1,521 | 280,600 | 1,521 |
| 2009-06-18 | 1,650 | 1,831 | 1,648 | 1,700 | 250,200 | 1,700 |
| 2009-06-17 | 1,450 | 1,800 | 1,350 | 1,650 | 456,900 | 1,650 |
| 2009-06-16 | 1,230 | 1,450 | 1,150 | 1,450 | 504,300 | 1,450 |
| 2009-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 6,200 | 1,050 |
| 2009-06-12 | 950 | 950 | 950 | 950 | 8,800 | 950 |
| 2009-06-11 | 760 | 850 | 753 | 850 | 372,500 | 850 |
| 2009-06-10 | 710 | 754 | 702 | 750 | 179,400 | 750 |
| 2009-06-09 | 637 | 685 | 634 | 674 | 108,700 | 674 |
| 2009-06-08 | 650 | 650 | 620 | 631 | 49,400 | 631 |
| 2009-06-05 | 654 | 655 | 611 | 620 | 94,700 | 620 |
| 2009-06-04 | 666 | 680 | 655 | 655 | 74,400 | 655 |
| 2009-06-03 | 660 | 696 | 656 | 666 | 91,500 | 666 |
| 2009-06-02 | 674 | 735 | 660 | 670 | 232,300 | 670 |
| 2009-06-01 | 589 | 694 | 580 | 684 | 256,000 | 684 |
| 2009-05-29 | 620 | 683 | 600 | 600 | 265,100 | 600 |
| 2009-05-28 | 580 | 615 | 565 | 600 | 123,300 | 600 |
| 2009-05-27 | 582 | 618 | 538 | 600 | 310,000 | 600 |
| 2009-05-26 | 718 | 718 | 609 | 612 | 195,000 | 612 |
| 2009-05-25 | 720 | 761 | 702 | 709 | 136,300 | 709 |
| 2009-05-22 | 679 | 821 | 669 | 720 | 416,500 | 720 |
| 2009-05-21 | 762 | 782 | 702 | 769 | 502,700 | 769 |
| 2009-05-20 | 592 | 682 | 580 | 682 | 394,700 | 682 |
| 2009-05-19 | 510 | 583 | 493 | 582 | 278,800 | 582 |
| 2009-05-18 | 490 | 520 | 480 | 513 | 167,100 | 513 |
| 2009-05-15 | 498 | 512 | 430 | 445 | 302,100 | 445 |
| 2009-05-14 | 385 | 463 | 383 | 463 | 477,800 | 463 |
| 2009-05-13 | 360 | 383 | 352 | 383 | 161,500 | 383 |
| 2009-05-12 | 329 | 370 | 328 | 345 | 236,500 | 345 |
| 2009-05-11 | 328 | 328 | 318 | 326 | 52,700 | 326 |
| 2009-05-08 | 326 | 326 | 316 | 323 | 48,600 | 323 |
| 2009-05-07 | 326 | 329 | 315 | 325 | 89,500 | 325 |
| 2009-05-01 | 320 | 320 | 303 | 314 | 68,600 | 314 |
| 2009-04-30 | 329 | 332 | 316 | 319 | 94,800 | 319 |
| 2009-04-28 | 310 | 315 | 300 | 311 | 65,900 | 311 |
| 2009-04-27 | 305 | 307 | 300 | 307 | 20,200 | 307 |
| 2009-04-24 | 297 | 304 | 290 | 300 | 72,400 | 300 |
| 2009-04-23 | 292 | 295 | 270 | 287 | 69,200 | 287 |
| 2009-04-22 | 302 | 302 | 285 | 287 | 34,800 | 287 |
| 2009-04-21 | 293 | 303 | 285 | 297 | 52,800 | 297 |
| 2009-04-20 | 314 | 314 | 300 | 306 | 25,400 | 306 |
| 2009-04-17 | 314 | 314 | 295 | 314 | 62,100 | 314 |
| 2009-04-16 | 312 | 318 | 294 | 315 | 49,100 | 315 |
| 2009-04-15 | 323 | 324 | 310 | 310 | 69,200 | 310 |
| 2009-04-14 | 343 | 349 | 305 | 333 | 131,300 | 333 |
| 2009-04-13 | 321 | 345 | 314 | 342 | 251,500 | 342 |
| 2009-04-10 | 300 | 322 | 292 | 316 | 192,000 | 316 |
| 2009-04-09 | 270 | 290 | 265 | 285 | 84,000 | 285 |
| 2009-04-08 | 275 | 275 | 259 | 270 | 80,900 | 270 |
| 2009-04-07 | 285 | 285 | 262 | 279 | 120,400 | 279 |
| 2009-04-06 | 298 | 301 | 283 | 285 | 99,100 | 285 |
| 2009-04-03 | 302 | 304 | 291 | 296 | 74,000 | 296 |
| 2009-04-02 | 306 | 308 | 296 | 300 | 109,000 | 300 |
| 2009-04-01 | 313 | 316 | 295 | 305 | 199,500 | 305 |
| 2009-03-31 | 322 | 326 | 305 | 316 | 262,800 | 316 |
| 2009-03-30 | 316 | 329 | 303 | 325 | 575,200 | 325 |
| 2009-03-27 | 308 | 310 | 298 | 307 | 373,300 | 307 |
| 2009-03-26 | 300 | 316 | 285 | 299 | 1,167,900 | 299 |
分割・併合履歴 ： なし