2191 テラ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	730	731	713	729	60,500	729
2010-12-29	737	737	726	728	43,600	728
2010-12-28	730	742	725	738	63,100	738
2010-12-27	747	763	724	726	216,600	726
2010-12-24	720	745	713	739	182,900	739
2010-12-22	744	750	715	717	201,100	717
2010-12-21	773	815	738	739	701,900	739
2010-12-20	678	704	678	703	131,100	703
2010-12-17	675	675	668	670	29,900	670
2010-12-16	671	673	665	673	37,900	673
2010-12-15	677	677	667	673	41,100	673
2010-12-14	681	681	668	676	55,900	676
2010-12-13	670	687	662	687	70,800	687
2010-12-10	658	663	651	658	18,800	658
2010-12-09	660	660	652	658	25,400	658
2010-12-08	676	677	658	658	68,300	658
2010-12-07	683	683	668	670	23,400	670
2010-12-06	672	680	662	680	28,300	680
2010-12-03	673	685	671	672	23,600	672
2010-12-02	685	686	674	674	29,300	674
2010-12-01	666	684	661	679	28,300	679
2010-11-30	680	686	665	669	42,100	669
2010-11-29	687	713	675	677	67,000	677
2010-11-26	694	694	675	684	51,300	684
2010-11-25	720	720	690	694	68,000	694
2010-11-24	665	727	661	700	154,400	700
2010-11-22	672	678	664	673	27,100	673
2010-11-19	674	674	654	667	23,200	667
2010-11-18	641	678	641	664	66,100	664
2010-11-17	627	643	627	640	11,600	640
2010-11-16	639	639	629	633	11,200	633
2010-11-15	630	633	621	629	21,600	629
2010-11-12	653	653	636	637	23,100	637
2010-11-11	646	656	636	649	49,700	649
2010-11-10	623	642	623	635	40,300	635
2010-11-09	616	625	612	619	24,700	619
2010-11-08	629	635	616	620	32,700	620
2010-11-05	665	675	635	636	74,600	636
2010-11-04	630	644	619	637	21,200	637
2010-11-02	626	630	612	612	21,700	612
2010-11-01	611	639	606	625	28,100	625
2010-10-29	653	653	625	629	31,400	629
2010-10-28	679	683	647	653	59,300	653
2010-10-27	675	695	662	676	56,400	676
2010-10-26	690	698	662	671	107,100	671
2010-10-25	705	742	684	704	370,200	704
2010-10-22	572	670	572	654	159,200	654
2010-10-21	580	588	570	577	8,300	577
2010-10-20	580	580	570	577	21,800	577
2010-10-19	553	593	551	585	45,400	585
2010-10-18	550	565	536	553	62,400	553
2010-10-15	594	594	577	580	57,400	580
2010-10-14	620	620	602	610	18,000	610
2010-10-13	616	622	593	600	44,200	600
2010-10-12	655	655	611	612	55,300	612
2010-10-08	669	669	655	658	14,200	658
2010-10-07	663	674	662	666	33,000	666
2010-10-06	677	689	670	671	31,000	671
2010-10-05	670	688	668	675	18,200	675
2010-10-04	680	699	676	681	26,800	681
2010-10-01	689	698	680	680	18,700	680
2010-09-30	691	692	679	689	28,600	689
2010-09-29	680	724	680	689	125,000	689
2010-09-28	680	682	668	681	47,400	681
2010-09-27	698	698	685	686	27,100	686
2010-09-24	690	709	685	700	43,600	700
2010-09-22	709	709	691	700	30,000	700
2010-09-21	730	730	701	701	41,700	701
2010-09-17	703	723	685	723	57,900	723
2010-09-16	730	732	711	712	38,300	712
2010-09-15	730	738	708	730	93,800	730
2010-09-14	755	758	735	735	70,500	735
2010-09-13	770	785	750	750	134,900	750
2010-09-10	741	784	735	754	199,800	754
2010-09-09	760	774	732	741	185,800	741
2010-09-08	760	803	734	760	564,200	760
2010-09-07	702	790	696	770	743,900	770
2010-09-06	685	724	675	696	203,700	696
2010-09-03	670	698	664	683	87,800	683
2010-09-02	685	685	663	663	70,200	663
2010-09-01	636	694	636	676	165,400	676
2010-08-31	700	700	652	655	110,200	655
2010-08-30	728	731	707	708	72,200	708
2010-08-27	711	726	688	722	133,800	722
2010-08-26	752	755	707	710	116,100	710
2010-08-25	700	755	695	733	214,000	733
2010-08-24	728	733	706	710	112,900	710
2010-08-23	708	734	691	730	212,200	730
2010-08-20	736	759	706	715	472,200	715
2010-08-19	746	781	726	766	1,335,500	766
2010-08-18	601	681	577	681	332,900	681
2010-08-17	596	604	577	581	138,900	581
2010-08-16	635	640	596	606	139,900	606
2010-08-13	670	689	651	651	77,000	651
2010-08-12	670	705	641	673	247,500	673
2010-08-11	630	703	623	690	427,400	690
2010-08-10	610	667	586	629	375,800	629
2010-08-09	639	639	612	613	147,900	613
2010-08-06	666	684	646	646	192,900	646
2010-08-05	745	750	640	710	275,500	710
2010-08-04	769	769	750	750	87,700	750
2010-08-03	769	797	739	774	241,700	774
2010-08-02	774	807	774	774	358,200	774
2010-07-30	934	952	924	924	56,900	924
2010-07-29	988	988	961	961	39,300	961
2010-07-28	1,012	1,013	966	973	124,100	973
2010-07-27	950	1,020	950	1,001	178,900	1,001
2010-07-26	880	935	863	935	98,700	935
2010-07-23	880	880	865	880	63,800	880
2010-07-22	914	914	870	882	43,300	882
2010-07-21	928	928	910	912	17,100	912
2010-07-20	910	934	906	920	28,100	920
2010-07-16	929	930	906	917	33,000	917
2010-07-15	943	947	930	931	18,600	931
2010-07-14	926	938	921	938	26,300	938
2010-07-13	920	932	919	923	21,800	923
2010-07-12	942	943	920	927	44,100	927
2010-07-09	940	950	940	949	58,200	949
2010-07-08	948	950	941	942	45,100	942
2010-07-07	954	977	941	946	80,100	946
2010-07-06	950	950	930	949	50,500	949
2010-07-05	932	948	912	948	57,300	948
2010-07-02	935	950	935	946	122,500	946
2010-07-01	951	975	929	945	179,700	945
2010-06-30	1,021	1,041	999	1,040	55,900	1,040
2010-06-29	1,095	1,100	1,070	1,073	22,300	1,073
2010-06-28	1,132	1,132	1,091	1,102	16,400	1,102
2010-06-25	1,086	1,124	1,050	1,124	39,300	1,124
2010-06-24	1,130	1,132	1,111	1,114	41,700	1,114
2010-06-23	1,132	1,136	1,114	1,126	42,300	1,126
2010-06-22	1,130	1,144	1,130	1,132	43,000	1,132
2010-06-21	1,133	1,145	1,130	1,145	27,800	1,145
2010-06-18	1,128	1,136	1,123	1,130	28,900	1,130
2010-06-17	1,130	1,142	1,126	1,127	23,400	1,127
2010-06-16	1,130	1,144	1,124	1,140	47,000	1,140
2010-06-15	1,129	1,138	1,111	1,129	34,200	1,129
2010-06-14	1,150	1,150	1,125	1,125	28,400	1,125
2010-06-11	1,160	1,171	1,140	1,155	33,400	1,155
2010-06-10	1,120	1,164	1,117	1,160	32,900	1,160
2010-06-09	1,165	1,165	1,118	1,119	69,300	1,119
2010-06-08	1,155	1,188	1,130	1,151	84,500	1,151
2010-06-07	1,097	1,157	1,091	1,157	67,800	1,157
2010-06-04	1,130	1,163	1,126	1,128	60,400	1,128
2010-06-03	1,150	1,165	1,120	1,125	78,900	1,125
2010-06-02	1,120	1,195	1,098	1,120	158,900	1,120
2010-06-01	1,180	1,182	1,089	1,090	120,800	1,090
2010-05-31	1,125	1,178	1,115	1,169	64,700	1,169
2010-05-28	1,104	1,150	1,074	1,133	88,600	1,133
2010-05-27	980	1,069	977	1,053	64,500	1,053
2010-05-26	1,005	1,035	956	1,000	109,700	1,000
2010-05-25	1,091	1,094	1,006	1,011	97,300	1,011
2010-05-24	1,160	1,162	1,105	1,118	52,700	1,118
2010-05-21	1,052	1,134	1,052	1,120	68,000	1,120
2010-05-20	1,110	1,189	1,056	1,134	103,600	1,134
2010-05-19	1,015	1,118	1,007	1,118	92,800	1,118
2010-05-18	1,050	1,085	1,000	1,006	117,100	1,006
2010-05-17	1,110	1,145	1,030	1,032	131,200	1,032
2010-05-14	1,189	1,198	1,151	1,152	51,700	1,152
2010-05-13	1,205	1,228	1,161	1,211	79,700	1,211
2010-05-12	1,160	1,224	1,122	1,170	155,100	1,170
2010-05-11	1,250	1,280	1,133	1,158	207,700	1,158
2010-05-10	1,345	1,396	1,217	1,230	266,000	1,230
2010-05-07	1,299	1,480	1,284	1,405	301,000	1,405
2010-05-06	1,460	1,587	1,380	1,440	498,000	1,440
2010-04-30	1,260	1,570	1,222	1,512	846,400	1,512
2010-04-28	1,153	1,271	1,151	1,270	214,400	1,270
2010-04-27	1,280	1,309	1,235	1,243	428,700	1,243
2010-04-26	1,145	1,219	1,109	1,219	424,200	1,219
2010-04-23	1,035	1,063	1,033	1,062	102,900	1,062
2010-04-22	1,004	1,022	1,002	1,012	34,500	1,012
2010-04-21	1,000	1,010	994	1,004	32,700	1,004
2010-04-20	975	1,014	973	986	57,500	986
2010-04-19	990	996	973	977	66,900	977
2010-04-16	1,030	1,030	1,002	1,002	32,500	1,002
2010-04-15	1,003	1,034	998	1,025	70,900	1,025
2010-04-14	1,055	1,055	1,015	1,018	68,400	1,018
2010-04-13	1,065	1,088	1,035	1,050	91,200	1,050
2010-04-12	1,071	1,080	1,054	1,056	103,500	1,056
2010-04-09	1,028	1,050	1,026	1,041	96,300	1,041
2010-04-08	1,040	1,050	1,023	1,024	80,400	1,024
2010-04-07	1,030	1,066	1,017	1,028	105,000	1,028
2010-04-06	1,082	1,085	1,005	1,056	144,200	1,056
2010-04-05	1,134	1,134	1,083	1,100	226,500	1,100
2010-04-02	1,102	1,109	1,055	1,080	389,200	1,080
2010-04-01	931	998	920	998	286,700	998
2010-03-31	900	961	897	916	299,900	916
2010-03-30	904	907	883	886	117,300	886
2010-03-29	872	900	865	900	64,300	900
2010-03-26	870	903	865	866	95,300	866
2010-03-25	888	892	866	870	102,500	870
2010-03-24	915	920	885	893	80,100	893
2010-03-23	952	952	912	919	134,200	919
2010-03-19	889	946	876	927	148,900	927
2010-03-18	895	895	852	890	119,000	890
2010-03-17	902	905	885	891	55,400	891
2010-03-16	929	929	886	892	103,900	892
2010-03-15	957	957	934	939	39,900	939
2010-03-12	935	942	921	942	57,400	942
2010-03-11	950	965	935	940	41,300	940
2010-03-10	962	970	924	935	77,600	935
2010-03-09	955	979	953	958	56,300	958
2010-03-08	981	989	952	960	94,100	960
2010-03-05	1,022	1,025	999	1,000	99,200	1,000
2010-03-04	1,050	1,060	1,028	1,031	33,900	1,031
2010-03-03	1,081	1,094	1,070	1,071	43,000	1,071
2010-03-02	1,079	1,090	1,051	1,080	42,500	1,080
2010-03-01	1,033	1,089	1,025	1,080	61,200	1,080
2010-02-26	1,018	1,024	1,011	1,018	22,300	1,018
2010-02-25	1,021	1,038	1,018	1,018	17,100	1,018
2010-02-24	1,035	1,035	1,017	1,026	23,500	1,026
2010-02-23	1,055	1,056	1,038	1,038	27,700	1,038
2010-02-22	1,051	1,072	1,050	1,053	19,300	1,053
2010-02-19	1,126	1,126	1,072	1,072	30,000	1,072
2010-02-18	1,043	1,114	1,035	1,102	73,100	1,102
2010-02-17	1,035	1,052	1,025	1,035	18,900	1,035
2010-02-16	1,052	1,066	1,013	1,038	52,800	1,038
2010-02-15	1,101	1,120	1,057	1,065	48,500	1,065
2010-02-12	1,105	1,162	1,089	1,141	31,700	1,141
2010-02-10	1,160	1,161	1,100	1,123	30,100	1,123
2010-02-09	1,135	1,180	1,115	1,132	48,000	1,132
2010-02-08	1,065	1,096	1,054	1,081	18,500	1,081
2010-02-05	1,050	1,085	1,050	1,085	17,800	1,085
2010-02-04	1,121	1,130	1,075	1,081	19,700	1,081
2010-02-03	1,135	1,184	1,100	1,117	31,300	1,117
2010-02-02	1,046	1,148	1,046	1,130	35,400	1,130
2010-02-01	1,100	1,100	1,039	1,066	27,100	1,066
2010-01-29	1,110	1,115	1,089	1,109	36,400	1,109
2010-01-28	1,130	1,149	1,122	1,130	17,000	1,130
2010-01-27	1,158	1,160	1,125	1,134	27,300	1,134
2010-01-26	1,200	1,201	1,140	1,165	53,600	1,165
2010-01-25	1,210	1,216	1,189	1,202	31,500	1,202
2010-01-22	1,215	1,216	1,205	1,210	19,900	1,210
2010-01-21	1,201	1,229	1,200	1,219	31,000	1,219
2010-01-20	1,209	1,217	1,200	1,201	19,000	1,201
2010-01-19	1,223	1,231	1,193	1,195	33,800	1,195
2010-01-18	1,229	1,237	1,216	1,222	44,900	1,222
2010-01-15	1,270	1,275	1,215	1,215	129,800	1,215
2010-01-14	1,200	1,209	1,173	1,183	29,100	1,183
2010-01-13	1,231	1,231	1,190	1,200	59,800	1,200
2010-01-12	1,200	1,240	1,200	1,230	137,900	1,230
2010-01-08	1,255	1,295	1,164	1,170	219,000	1,170
2010-01-07	1,060	1,233	1,051	1,229	182,800	1,229
2010-01-06	1,052	1,105	1,040	1,065	63,400	1,065
2010-01-05	1,140	1,140	1,091	1,091	89,200	1,091
2010-01-04	1,189	1,189	1,143	1,145	37,500	1,145

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31