2191 テラ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	843	855	842	850	130,300	850
2012-12-27	866	874	853	854	221,900	854
2012-12-26	874	879	853	873	170,000	873
2012-12-25	871	902	845	874	300,800	874
2012-12-21	941	950	866	884	473,000	884
2012-12-20	930	963	892	931	856,400	931
2012-12-19	819	863	803	859	404,200	859
2012-12-18	845	855	821	822	346,200	822
2012-12-17	876	894	842	862	355,800	862
2012-12-14	839	924	838	900	590,400	900
2012-12-13	845	868	842	851	233,100	851
2012-12-12	868	870	841	842	505,700	842
2012-12-11	915	915	880	881	254,400	881
2012-12-10	918	940	895	906	354,200	906
2012-12-07	925	929	895	905	565,000	905
2012-12-06	947	959	941	945	176,800	945
2012-12-05	960	972	938	961	305,100	961
2012-12-04	963	985	950	961	437,700	961
2012-12-03	998	1,000	934	944	580,300	944
2012-11-30	1,030	1,034	992	1,005	299,100	1,005
2012-11-29	1,030	1,059	985	1,022	656,700	1,022
2012-11-28	1,080	1,097	1,023	1,042	472,300	1,042
2012-11-27	1,068	1,106	1,053	1,080	534,700	1,080
2012-11-26	1,100	1,160	1,080	1,098	1,045,800	1,098
2012-11-22	1,030	1,166	1,030	1,105	2,210,300	1,105
2012-11-21	999	1,029	987	1,004	568,100	1,004
2012-11-20	958	1,020	958	986	562,700	986
2012-11-19	995	1,039	950	986	737,600	986
2012-11-16	1,020	1,037	980	990	779,600	990
2012-11-15	975	1,060	952	1,040	1,219,900	1,040
2012-11-14	922	993	916	932	987,800	932
2012-11-13	1,048	1,119	937	942	1,941,000	942
2012-11-12	979	1,098	916	1,066	2,724,600	1,066
2012-11-09	896	978	888	978	3,729,900	978
2012-11-08	843	881	827	878	1,789,200	878
2012-11-07	865	895	832	833	2,387,100	833
2012-11-06	816	848	806	815	1,051,700	815
2012-11-05	869	880	808	808	1,679,400	808
2012-11-02	769	855	761	844	3,352,400	844
2012-11-01	683	771	682	771	1,354,500	771
2012-10-31	688	701	663	671	381,600	671
2012-10-30	679	687	652	652	333,100	652
2012-10-29	687	702	679	681	187,500	681
2012-10-26	689	690	672	687	279,300	687
2012-10-25	735	738	693	697	452,000	697
2012-10-24	680	735	674	723	665,900	723
2012-10-23	677	695	667	682	324,400	682
2012-10-22	677	699	664	685	512,400	685
2012-10-19	681	689	650	658	930,000	658
2012-10-18	715	725	684	696	600,400	696
2012-10-17	740	747	683	715	1,570,700	715
2012-10-16	726	754	717	752	963,700	752
2012-10-15	725	755	706	739	1,501,800	739
2012-10-12	790	799	706	706	2,003,700	706
2012-10-11	767	822	760	800	1,995,700	800
2012-10-10	825	837	780	780	2,189,800	780
2012-10-09	770	850	769	838	4,030,200	838
2012-10-05	751	758	732	742	736,600	742
2012-10-04	732	758	712	751	1,312,900	751
2012-10-03	748	767	730	737	1,616,300	737
2012-10-02	721	750	712	749	1,936,200	749
2012-10-01	717	738	685	725	1,984,000	725
2012-09-28	676	729	676	729	1,826,200	729
2012-09-27	694	720	665	683	2,469,900	683
2012-09-26	615	700	594	700	2,687,000	700
2012-09-25	655	667	632	634	1,144,400	634
2012-09-24	675	688	661	672	1,868,400	672
2012-09-21	639	678	616	660	3,139,200	660
2012-09-20	571	634	570	609	1,993,600	609
2012-09-19	581	597	570	578	1,156,900	578
2012-09-18	525	587	522	585	1,978,400	585
2012-09-14	525	525	506	518	303,900	518
2012-09-13	506	534	506	528	688,300	528
2012-09-12	489	509	483	505	355,400	505
2012-09-11	490	494	480	485	269,300	485
2012-09-10	510	512	490	499	312,200	499
2012-09-07	514	522	495	511	417,700	511
2012-09-06	485	516	475	510	721,700	510
2012-09-05	525	528	480	481	848,800	481
2012-09-04	540	550	512	520	1,101,700	520
2012-09-03	501	543	497	543	1,266,400	543
2012-08-31	497	513	483	495	783,500	495
2012-08-30	530	547	481	489	2,095,800	489
2012-08-29	467	520	467	520	1,779,900	520
2012-08-28	453	488	446	468	836,000	468
2012-08-27	493	493	446	453	1,557,000	453
2012-08-24	409	415	404	413	129,600	413
2012-08-23	398	415	398	409	192,800	409
2012-08-22	390	420	387	405	460,900	405
2012-08-21	389	398	384	384	204,400	384
2012-08-20	374	382	371	373	102,900	373
2012-08-17	375	387	374	380	211,900	380
2012-08-16	362	377	361	375	143,000	375
2012-08-15	359	366	359	360	32,800	360
2012-08-14	353	369	353	361	74,900	361
2012-08-13	351	365	345	355	67,100	355
2012-08-10	351	355	350	355	21,100	355
2012-08-09	360	360	350	353	44,900	353
2012-08-08	368	372	359	362	72,900	362
2012-08-07	354	367	354	367	76,700	367
2012-08-06	358	361	351	354	20,800	354
2012-08-03	363	363	349	354	71,400	354
2012-08-02	357	367	352	362	89,000	362
2012-08-01	358	368	353	357	121,800	357
2012-07-31	360	375	348	361	326,700	361
2012-07-30	338	345	332	344	56,500	344
2012-07-27	332	342	322	337	59,300	337
2012-07-26	316	327	315	326	38,000	326
2012-07-25	320	323	314	315	35,000	315
2012-07-24	311	329	311	326	82,000	326
2012-07-23	346	348	325	327	146,200	327
2012-07-20	356	377	351	354	243,400	354
2012-07-19	378	383	353	357	758,900	357
2012-07-18	346	402	339	393	1,512,400	393
2012-07-17	335	335	322	322	22,700	322
2012-07-13	326	339	324	336	27,800	336
2012-07-12	343	343	330	330	47,200	330
2012-07-11	348	348	339	343	39,700	343
2012-07-10	349	353	346	346	24,700	346
2012-07-09	351	355	349	353	29,200	353
2012-07-06	355	355	349	353	26,200	353
2012-07-05	353	357	348	349	33,800	349
2012-07-04	360	362	356	358	37,900	358
2012-07-03	353	362	353	362	37,000	362
2012-07-02	357	358	352	354	36,600	354
2012-06-29	350	355	345	355	39,700	355
2012-06-28	350	357	343	351	31,100	351
2012-06-27	354	354	335	350	94,300	350
2012-06-26	368	369	350	359	87,900	359
2012-06-25	369	376	365	370	106,200	370
2012-06-22	350	365	349	365	95,100	365
2012-06-21	348	368	348	362	185,100	362
2012-06-20	328	346	327	346	219,200	346
2012-06-19	323	328	320	323	61,100	323
2012-06-18	334	335	323	326	86,000	326
2012-06-15	333	333	317	318	132,000	318
2012-06-14	330	340	330	332	192,900	332
2012-06-13	305	349	304	335	432,200	335
2012-06-12	298	305	290	301	51,500	301
2012-06-11	305	307	303	306	59,800	306
2012-06-08	308	308	301	301	54,400	301
2012-06-07	316	317	304	307	47,300	307
2012-06-06	289	305	286	303	112,700	303
2012-06-05	280	284	278	281	49,000	281
2012-06-04	289	294	275	278	67,700	278
2012-06-01	308	311	299	300	49,900	300
2012-05-31	299	315	298	310	28,600	310
2012-05-30	303	306	300	304	34,000	304
2012-05-29	302	302	298	300	39,300	300
2012-05-28	307	307	300	300	29,700	300
2012-05-25	303	306	300	303	35,100	303
2012-05-24	304	308	298	301	50,200	301
2012-05-23	320	320	299	301	75,900	301
2012-05-22	317	321	314	320	37,400	320
2012-05-21	311	316	310	314	42,600	314
2012-05-18	315	317	306	310	75,200	310
2012-05-17	306	329	303	329	146,800	329
2012-05-16	318	330	315	322	145,700	322
2012-05-15	350	355	327	333	148,500	333
2012-05-14	402	402	356	367	115,700	367
2012-05-11	407	412	401	402	36,100	402
2012-05-10	400	418	398	413	53,000	413
2012-05-09	422	425	410	413	67,600	413
2012-05-08	420	430	420	428	32,700	428
2012-05-07	432	432	420	420	53,000	420
2012-05-02	444	450	426	440	53,900	440
2012-05-01	458	461	443	445	45,200	445
2012-04-27	475	475	454	461	90,400	461
2012-04-26	485	488	472	475	100,600	475
2012-04-25	474	487	468	482	152,600	482
2012-04-24	468	479	465	473	65,200	473
2012-04-23	473	474	460	472	104,500	472
2012-04-20	461	464	458	459	27,400	459
2012-04-19	453	479	448	459	118,100	459
2012-04-18	448	453	447	450	49,600	450
2012-04-17	450	453	448	450	28,200	450
2012-04-16	448	454	446	450	24,200	450
2012-04-13	443	456	443	455	39,900	455
2012-04-12	452	452	442	449	32,200	449
2012-04-11	440	445	440	444	33,800	444
2012-04-10	454	459	445	445	35,500	445
2012-04-09	456	462	453	454	43,100	454
2012-04-06	438	453	438	453	51,800	453
2012-04-05	438	444	435	444	49,700	444
2012-04-04	453	453	444	445	65,300	445
2012-04-03	468	468	449	451	162,600	451
2012-04-02	470	478	467	468	98,200	468
2012-03-30	476	476	470	474	50,900	474
2012-03-29	481	482	471	478	65,600	478
2012-03-28	473	485	466	476	93,700	476
2012-03-27	471	475	459	470	154,300	470
2012-03-26	488	500	472	474	133,400	474
2012-03-23	505	505	482	493	270,400	493
2012-03-22	531	543	505	512	541,300	512
2012-03-21	485	514	478	510	590,300	510
2012-03-19	450	474	450	472	193,400	472
2012-03-16	445	455	440	450	95,700	450
2012-03-15	469	469	434	438	239,500	438
2012-03-14	470	486	454	465	907,200	465
2012-03-13	413	416	410	414	29,900	414
2012-03-12	411	417	411	416	26,200	416
2012-03-09	412	416	412	413	26,700	413
2012-03-08	413	414	409	411	21,200	411
2012-03-07	410	413	410	413	33,200	413
2012-03-06	415	416	411	413	32,800	413
2012-03-05	415	417	412	416	22,500	416
2012-03-02	413	420	412	416	21,500	416
2012-03-01	415	416	410	412	36,600	412
2012-02-29	409	423	408	416	68,100	416
2012-02-28	418	422	417	422	26,400	422
2012-02-27	423	424	419	423	56,500	423
2012-02-24	422	423	416	421	28,700	421
2012-02-23	422	424	415	420	48,400	420
2012-02-22	422	423	416	422	46,800	422
2012-02-21	413	420	411	417	45,100	417
2012-02-20	416	416	410	411	24,500	411
2012-02-17	411	415	408	411	52,200	411
2012-02-16	410	413	409	411	23,300	411
2012-02-15	410	412	405	412	31,700	412
2012-02-14	415	415	408	412	66,100	412
2012-02-13	409	414	403	410	103,300	410
2012-02-10	435	437	429	429	28,400	429
2012-02-09	430	437	430	434	57,200	434
2012-02-08	425	442	425	431	76,000	431
2012-02-07	428	431	423	427	40,200	427
2012-02-06	449	449	430	434	118,800	434
2012-02-03	410	434	410	427	162,600	427
2012-02-02	410	411	407	409	24,200	409
2012-02-01	411	413	407	411	40,300	411
2012-01-31	406	408	404	408	39,900	408
2012-01-30	408	411	400	405	77,100	405
2012-01-27	411	412	408	409	35,800	409
2012-01-26	413	414	410	411	29,000	411
2012-01-25	417	418	411	411	55,600	411
2012-01-24	417	421	415	417	38,900	417
2012-01-23	412	424	412	420	30,800	420
2012-01-20	411	415	407	415	52,200	415
2012-01-19	408	410	406	407	50,700	407
2012-01-18	405	412	404	410	61,200	410
2012-01-17	410	412	405	406	72,900	406
2012-01-16	412	419	409	410	53,500	410
2012-01-13	409	429	409	416	71,000	416
2012-01-12	408	412	408	410	41,300	410
2012-01-11	410	419	410	411	50,900	411
2012-01-10	419	419	410	410	57,900	410
2012-01-06	436	437	415	417	126,900	417
2012-01-05	423	444	423	434	195,100	434
2012-01-04	420	427	410	424	104,200	424

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