2191 テラ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	415	438	407	413	177,400	413
2011-12-29	406	415	399	414	61,000	414
2011-12-28	403	406	399	406	42,600	406
2011-12-27	399	405	399	400	41,500	400
2011-12-26	407	407	399	402	49,900	402
2011-12-22	410	410	400	402	43,200	402
2011-12-21	418	421	410	413	44,000	413
2011-12-20	403	414	403	414	36,200	414
2011-12-19	411	414	405	406	37,500	406
2011-12-16	415	421	409	413	37,900	413
2011-12-15	418	421	415	417	45,500	417
2011-12-14	433	433	420	420	60,300	420
2011-12-13	439	441	427	429	84,400	429
2011-12-12	452	452	445	445	40,600	445
2011-12-09	450	454	446	448	49,200	448
2011-12-08	449	458	441	453	50,900	453
2011-12-07	437	449	435	449	40,100	449
2011-12-06	456	464	434	440	212,500	440
2011-12-05	429	451	420	451	118,300	451
2011-12-02	405	430	405	421	140,200	421
2011-12-01	408	413	404	405	53,400	405
2011-11-30	410	410	399	406	30,800	406
2011-11-29	413	413	405	410	39,800	410
2011-11-28	397	407	397	407	46,100	407
2011-11-25	407	407	395	398	40,000	398
2011-11-24	411	411	395	401	94,200	401
2011-11-22	421	421	413	413	62,900	413
2011-11-21	423	430	423	427	41,800	427
2011-11-18	426	432	422	426	78,600	426
2011-11-17	438	445	430	434	170,800	434
2011-11-16	453	460	437	438	789,500	438
2011-11-15	415	417	401	401	72,500	401
2011-11-14	417	422	413	419	35,800	419
2011-11-11	421	425	411	416	42,900	416
2011-11-10	412	426	411	421	62,900	421
2011-11-09	421	437	421	427	60,000	427
2011-11-08	460	460	420	420	156,900	420
2011-11-07	435	460	430	449	220,100	449
2011-11-04	426	426	410	421	109,000	421
2011-11-02	410	416	401	404	148,500	404
2011-11-01	434	438	422	422	146,100	422
2011-10-31	450	452	439	441	75,400	441
2011-10-28	463	464	450	455	122,600	455
2011-10-27	449	459	442	458	157,300	458
2011-10-26	445	474	435	450	644,700	450
2011-10-25	455	458	435	448	258,000	448
2011-10-24	424	452	419	443	453,300	443
2011-10-21	423	434	411	421	303,700	421
2011-10-20	412	457	406	430	897,500	430
2011-10-19	425	434	405	410	363,500	410
2011-10-18	436	445	425	425	385,300	425
2011-10-17	447	466	435	435	542,900	435
2011-10-14	463	466	428	455	1,178,900	455
2011-10-13	509	519	450	450	1,951,900	450
2011-10-12	473	493	457	484	1,362,700	484
2011-10-11	478	482	460	471	1,249,200	471
2011-10-07	509	516	465	486	2,130,500	486
2011-10-06	558	567	498	518	3,135,700	518
2011-10-05	493	528	484	528	3,389,000	528
2011-10-04	427	530	417	469	3,802,800	469
2011-10-03	450	450	443	450	691,000	450
2011-09-30	370	370	370	370	115,200	370
2011-09-29	278	291	273	290	23,200	290
2011-09-28	283	290	283	286	15,300	286
2011-09-27	280	295	278	291	34,500	291
2011-09-26	294	298	280	288	50,100	288
2011-09-22	303	303	296	302	35,800	302
2011-09-21	309	310	302	304	16,000	304
2011-09-20	300	308	300	308	16,400	308
2011-09-16	306	306	299	305	24,500	305
2011-09-15	306	306	300	304	8,700	304
2011-09-14	303	308	300	301	38,000	301
2011-09-13	303	308	302	307	24,800	307
2011-09-12	300	301	294	300	34,100	300
2011-09-09	307	311	305	308	15,600	308
2011-09-08	312	313	305	312	18,800	312
2011-09-07	305	311	301	311	29,600	311
2011-09-06	321	321	302	305	32,500	305
2011-09-05	322	322	315	321	18,600	321
2011-09-02	324	325	320	323	18,400	323
2011-09-01	323	326	320	324	38,400	324
2011-08-31	331	335	323	324	52,700	324
2011-08-30	340	343	328	329	48,800	329
2011-08-29	333	340	333	340	32,600	340
2011-08-26	339	339	326	333	29,600	333
2011-08-25	317	335	317	335	37,400	335
2011-08-24	330	335	316	316	27,900	316
2011-08-23	303	316	303	316	29,200	316
2011-08-22	335	335	305	319	53,800	319
2011-08-19	336	339	329	336	37,000	336
2011-08-18	347	358	339	339	69,800	339
2011-08-17	331	343	330	342	59,400	342
2011-08-16	348	351	338	338	59,000	338
2011-08-15	345	366	341	345	99,100	345
2011-08-12	339	349	339	343	58,800	343
2011-08-11	336	340	316	339	56,700	339
2011-08-10	346	348	333	339	93,100	339
2011-08-09	302	334	297	334	189,400	334
2011-08-08	373	375	336	336	142,700	336
2011-08-05	367	380	365	377	122,800	377
2011-08-04	414	414	397	399	102,000	399
2011-08-03	412	413	401	413	98,100	413
2011-08-02	411	425	403	407	95,000	407
2011-08-01	395	428	394	427	129,200	427
2011-07-29	436	440	429	435	79,000	435
2011-07-28	460	460	446	446	111,200	446
2011-07-27	457	473	456	467	75,500	467
2011-07-26	457	464	457	460	18,100	460
2011-07-25	464	465	455	460	59,700	460
2011-07-22	470	470	465	467	68,000	467
2011-07-21	471	477	463	474	84,400	474
2011-07-20	474	476	472	473	26,600	473
2011-07-19	480	480	472	474	25,800	474
2011-07-15	474	478	472	477	25,000	477
2011-07-14	481	481	472	475	32,100	475
2011-07-13	477	482	477	479	27,700	479
2011-07-12	483	485	480	481	46,600	481
2011-07-11	486	490	483	488	34,000	488
2011-07-08	492	492	486	490	34,300	490
2011-07-07	489	504	484	493	84,600	493
2011-07-06	503	506	485	493	138,900	493
2011-07-05	511	550	490	501	661,700	501
2011-07-04	483	483	477	478	31,000	478
2011-07-01	482	484	474	477	38,200	477
2011-06-30	490	494	476	484	46,500	484
2011-06-29	494	494	478	486	103,900	486
2011-06-28	477	482	471	471	44,800	471
2011-06-27	474	480	469	477	39,800	477
2011-06-24	476	476	468	474	47,500	474
2011-06-23	483	483	472	472	47,200	472
2011-06-22	490	494	482	484	52,300	484
2011-06-21	499	504	477	498	96,200	498
2011-06-20	494	525	480	508	254,100	508
2011-06-17	517	547	470	470	648,500	470
2011-06-16	474	474	463	467	15,800	467
2011-06-15	472	476	471	474	11,500	474
2011-06-14	475	475	467	470	9,300	470
2011-06-13	476	480	471	476	15,600	476
2011-06-10	483	483	476	481	10,900	481
2011-06-09	485	488	475	476	19,700	476
2011-06-08	483	483	476	480	6,800	480
2011-06-07	478	483	476	480	10,800	480
2011-06-06	480	484	475	481	13,600	481
2011-06-03	480	491	478	480	16,800	480
2011-06-02	490	490	481	484	16,400	484
2011-06-01	509	509	491	495	20,100	495
2011-05-31	488	522	488	503	61,900	503
2011-05-30	478	488	472	483	12,100	483
2011-05-27	475	485	470	480	10,700	480
2011-05-26	466	473	466	473	12,500	473
2011-05-25	469	472	466	470	13,400	470
2011-05-24	471	474	461	467	24,500	467
2011-05-23	496	496	475	476	21,900	476
2011-05-20	500	500	486	488	7,000	488
2011-05-19	502	502	490	493	10,300	493
2011-05-18	480	502	475	500	26,200	500
2011-05-17	485	490	481	485	23,500	485
2011-05-16	524	524	493	495	33,300	495
2011-05-13	524	524	495	514	56,700	514
2011-05-12	524	533	515	523	35,200	523
2011-05-11	525	531	516	516	26,800	516
2011-05-10	519	533	512	533	34,600	533
2011-05-09	533	533	517	520	30,300	520
2011-05-06	544	544	526	530	35,500	530
2011-05-02	540	548	530	546	63,300	546
2011-04-28	523	538	518	536	64,700	536
2011-04-27	516	521	512	516	26,700	516
2011-04-26	511	525	511	513	36,800	513
2011-04-25	511	515	509	510	13,900	510
2011-04-22	508	511	505	510	19,100	510
2011-04-21	510	515	507	508	27,000	508
2011-04-20	506	518	506	511	17,400	511
2011-04-19	507	512	504	507	22,000	507
2011-04-18	508	517	504	517	25,600	517
2011-04-15	512	521	509	510	34,900	510
2011-04-14	514	523	504	523	49,600	523
2011-04-13	520	526	517	519	16,100	519
2011-04-12	527	533	520	522	30,100	522
2011-04-11	521	538	521	537	33,500	537
2011-04-08	502	541	492	541	89,200	541
2011-04-07	523	532	504	508	71,700	508
2011-04-06	548	553	521	527	124,300	527
2011-04-05	620	633	558	558	519,300	558
2011-04-04	603	603	603	603	112,900	603
2011-04-01	475	504	475	503	52,700	503
2011-03-31	468	481	464	480	37,000	480
2011-03-30	478	480	460	469	30,700	469
2011-03-29	466	475	452	469	36,200	469
2011-03-28	470	471	452	455	39,900	455
2011-03-25	482	482	462	474	75,300	474
2011-03-24	499	500	476	482	65,900	482
2011-03-23	507	519	497	505	68,300	505
2011-03-22	510	517	495	507	73,000	507
2011-03-18	450	495	450	478	82,600	478
2011-03-17	375	454	375	452	128,300	452
2011-03-16	368	428	354	415	342,900	415
2011-03-15	408	408	408	408	15,000	408
2011-03-14	508	527	508	508	143,400	508
2011-03-11	608	615	606	608	44,300	608
2011-03-10	638	638	622	626	28,800	626
2011-03-09	630	639	628	630	24,900	630
2011-03-08	630	646	629	640	20,100	640
2011-03-07	653	653	635	638	31,200	638
2011-03-04	664	665	651	656	53,800	656
2011-03-03	650	663	645	657	50,700	657
2011-03-02	635	649	631	643	45,800	643
2011-03-01	633	637	630	636	24,900	636
2011-02-28	627	639	610	627	42,800	627
2011-02-25	607	633	605	627	32,300	627
2011-02-24	623	623	606	607	74,700	607
2011-02-23	631	645	631	632	43,200	632
2011-02-22	640	645	632	645	73,600	645
2011-02-21	645	650	635	640	76,900	640
2011-02-18	650	655	649	653	46,000	653
2011-02-17	662	662	650	652	77,400	652
2011-02-16	650	651	645	650	56,900	650
2011-02-15	653	656	643	656	63,500	656
2011-02-14	637	659	637	653	195,800	653
2011-02-10	703	714	691	710	37,500	710
2011-02-09	725	732	704	710	49,000	710
2011-02-08	695	720	690	720	84,300	720
2011-02-07	685	695	685	689	24,800	689
2011-02-04	680	692	676	688	33,700	688
2011-02-03	685	700	685	686	43,300	686
2011-02-02	700	701	680	685	47,700	685
2011-02-01	710	715	685	685	95,300	685
2011-01-31	688	707	658	689	201,400	689
2011-01-28	741	746	715	727	105,600	727
2011-01-27	766	772	753	759	47,000	759
2011-01-26	758	770	753	765	47,100	765
2011-01-25	737	768	736	763	54,400	763
2011-01-24	718	740	710	735	48,300	735
2011-01-21	751	756	712	728	161,200	728
2011-01-20	762	771	755	759	45,300	759
2011-01-19	751	775	751	772	76,200	772
2011-01-18	788	788	753	760	180,700	760
2011-01-17	798	798	783	788	83,700	788
2011-01-14	787	800	780	794	108,800	794
2011-01-13	784	801	781	790	129,300	790
2011-01-12	800	802	780	786	194,000	786
2011-01-11	824	843	806	808	534,000	808
2011-01-07	765	809	755	809	1,100,700	809
2011-01-06	749	768	734	740	280,800	740
2011-01-05	734	736	730	735	59,200	735
2011-01-04	730	733	727	730	50,800	730

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