2191 テラ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,600	2,661	2,591	2,636	218,700	2,636
2013-12-27	2,620	2,620	2,555	2,573	176,900	2,573
2013-12-26	2,593	2,655	2,584	2,626	258,500	2,626
2013-12-25	2,500	2,609	2,500	2,572	353,100	2,572
2013-12-24	2,630	2,630	2,531	2,535	399,700	2,535
2013-12-20	2,606	2,671	2,590	2,669	437,400	2,669
2013-12-19	2,679	2,688	2,601	2,624	238,900	2,624
2013-12-18	2,620	2,668	2,601	2,621	235,500	2,621
2013-12-17	2,660	2,708	2,620	2,637	241,400	2,637
2013-12-16	2,755	2,775	2,626	2,650	324,500	2,650
2013-12-13	2,800	2,802	2,750	2,750	182,700	2,750
2013-12-12	2,834	2,834	2,767	2,803	194,200	2,803
2013-12-11	2,850	2,966	2,785	2,833	420,600	2,833
2013-12-10	2,900	3,055	2,830	2,875	1,677,200	2,875
2013-12-09	2,826	2,828	2,725	2,770	292,000	2,770
2013-12-06	3,000	3,000	2,750	2,818	1,514,300	2,818
2013-12-05	2,622	2,730	2,611	2,662	300,000	2,662
2013-12-04	2,669	2,669	2,600	2,622	243,100	2,622
2013-12-03	2,680	2,734	2,648	2,700	224,600	2,700
2013-12-02	2,631	2,719	2,627	2,653	196,500	2,653
2013-11-29	2,562	2,696	2,560	2,665	223,800	2,665
2013-11-28	2,650	2,674	2,521	2,555	369,500	2,555
2013-11-27	2,726	2,737	2,605	2,617	291,400	2,617
2013-11-26	2,754	2,814	2,725	2,773	191,000	2,773
2013-11-25	2,821	2,837	2,752	2,752	181,100	2,752
2013-11-22	2,942	2,955	2,838	2,843	185,200	2,843
2013-11-21	2,852	2,945	2,842	2,930	263,600	2,930
2013-11-20	2,907	2,922	2,860	2,869	208,900	2,869
2013-11-19	2,916	2,920	2,821	2,890	178,000	2,890
2013-11-18	2,908	2,930	2,862	2,900	186,900	2,900
2013-11-15	2,856	2,909	2,821	2,867	162,300	2,867
2013-11-14	2,728	2,918	2,728	2,820	452,600	2,820
2013-11-13	2,734	2,784	2,703	2,728	267,900	2,728
2013-11-12	2,590	2,817	2,560	2,753	606,500	2,753
2013-11-11	2,772	2,810	2,611	2,613	312,800	2,613
2013-11-08	2,751	2,792	2,692	2,756	353,000	2,756
2013-11-07	2,860	2,954	2,822	2,822	308,200	2,822
2013-11-06	2,910	2,950	2,780	2,860	476,100	2,860
2013-11-05	2,807	3,025	2,730	3,015	510,400	3,015
2013-11-01	2,825	2,924	2,743	2,834	488,200	2,834
2013-10-31	2,982	3,090	2,770	2,825	432,600	2,825
2013-10-30	3,140	3,175	3,000	3,005	248,400	3,005
2013-10-29	3,110	3,225	3,080	3,135	208,300	3,135
2013-10-28	3,210	3,220	3,065	3,115	216,900	3,115
2013-10-25	3,235	3,260	3,150	3,180	228,700	3,180
2013-10-24	3,140	3,285	3,140	3,285	229,100	3,285
2013-10-23	3,330	3,335	3,135	3,200	264,500	3,200
2013-10-22	3,360	3,365	3,280	3,280	240,000	3,280
2013-10-21	3,400	3,530	3,360	3,395	791,300	3,395
2013-10-18	3,105	3,250	3,085	3,245	247,800	3,245
2013-10-17	3,195	3,220	3,060	3,115	145,900	3,115
2013-10-16	3,160	3,200	3,095	3,135	220,400	3,135
2013-10-15	3,280	3,310	3,170	3,190	196,000	3,190
2013-10-11	3,295	3,345	3,185	3,235	311,500	3,235
2013-10-10	3,240	3,300	3,145	3,235	433,000	3,235
2013-10-09	2,949	3,225	2,949	3,215	487,600	3,215
2013-10-08	2,740	3,050	2,727	2,999	491,600	2,999
2013-10-07	3,070	3,090	2,877	2,877	366,200	2,877
2013-10-04	3,040	3,085	2,915	3,065	296,500	3,065
2013-10-03	3,095	3,145	3,045	3,110	320,300	3,110
2013-10-02	3,290	3,340	2,875	3,095	693,900	3,095
2013-10-01	3,360	3,420	3,230	3,240	584,800	3,240
2013-09-30	3,365	3,470	3,275	3,395	700,100	3,395
2013-09-27	3,145	3,380	3,060	3,340	943,400	3,340
2013-09-26	2,890	3,115	2,860	3,115	404,700	3,115
2013-09-25	3,105	3,145	2,920	2,925	416,300	2,925
2013-09-24	2,910	3,140	2,886	3,120	615,700	3,120
2013-09-20	2,995	3,015	2,900	2,930	382,700	2,930
2013-09-19	3,050	3,080	2,955	3,000	354,500	3,000
2013-09-18	2,985	3,100	2,952	3,020	789,400	3,020
2013-09-17	2,834	2,988	2,785	2,920	733,700	2,920
2013-09-13	2,765	2,930	2,640	2,820	1,358,900	2,820
2013-09-12	2,260	2,775	2,257	2,774	1,557,100	2,774
2013-09-11	2,095	2,355	2,070	2,275	626,200	2,275
2013-09-10	2,204	2,224	2,092	2,096	199,100	2,096
2013-09-09	2,205	2,240	2,117	2,230	211,200	2,230
2013-09-06	2,261	2,276	2,150	2,173	282,800	2,173
2013-09-05	2,335	2,374	2,222	2,299	498,400	2,299
2013-09-04	2,247	2,405	2,176	2,346	1,127,800	2,346
2013-09-03	1,923	2,060	1,910	2,060	351,900	2,060
2013-09-02	1,900	1,951	1,871	1,900	109,000	1,900
2013-08-30	1,903	2,005	1,825	1,932	370,100	1,932
2013-08-29	1,934	1,979	1,830	1,863	281,000	1,863
2013-08-28	1,950	2,040	1,910	1,920	210,200	1,920
2013-08-27	2,023	2,150	1,955	2,070	265,400	2,070
2013-08-26	2,066	2,098	1,971	2,000	167,700	2,000
2013-08-23	2,100	2,149	2,060	2,060	160,900	2,060
2013-08-22	2,100	2,130	2,010	2,035	312,100	2,035
2013-08-21	2,237	2,263	2,115	2,150	287,900	2,150
2013-08-20	2,395	2,395	2,261	2,265	256,000	2,265
2013-08-19	2,390	2,435	2,361	2,395	245,700	2,395
2013-08-16	2,215	2,358	2,211	2,348	259,500	2,348
2013-08-15	2,217	2,350	2,217	2,243	260,900	2,243
2013-08-14	2,271	2,395	2,202	2,267	383,200	2,267
2013-08-13	2,120	2,320	1,990	2,277	696,900	2,277
2013-08-12	2,405	2,406	2,107	2,138	306,100	2,138
2013-08-09	2,505	2,547	2,355	2,442	255,800	2,442
2013-08-08	2,550	2,635	2,483	2,505	246,200	2,505
2013-08-07	2,618	2,695	2,590	2,590	306,500	2,590
2013-08-06	2,827	2,847	2,702	2,768	216,900	2,768
2013-08-05	2,564	2,875	2,562	2,814	424,600	2,814
2013-08-02	2,623	2,675	2,575	2,596	267,000	2,596
2013-08-01	2,661	2,720	2,415	2,573	537,100	2,573
2013-07-31	2,814	2,836	2,661	2,740	356,000	2,740
2013-07-30	2,595	2,844	2,590	2,840	475,200	2,840
2013-07-29	2,888	2,888	2,581	2,584	563,100	2,584
2013-07-26	3,025	3,045	2,963	2,972	346,100	2,972
2013-07-25	3,045	3,200	2,951	3,075	1,024,200	3,075
2013-07-24	2,835	3,045	2,810	3,040	771,600	3,040
2013-07-23	2,710	2,870	2,706	2,852	419,200	2,852
2013-07-22	2,719	2,740	2,680	2,702	146,700	2,702
2013-07-19	2,774	2,774	2,650	2,696	259,000	2,696
2013-07-18	2,726	2,744	2,704	2,744	186,200	2,744
2013-07-17	2,745	2,756	2,682	2,725	237,700	2,725
2013-07-16	2,759	2,788	2,675	2,711	316,900	2,711
2013-07-12	2,801	2,830	2,707	2,710	369,000	2,710
2013-07-11	2,680	2,850	2,655	2,783	502,700	2,783
2013-07-10	2,895	2,939	2,690	2,730	745,800	2,730
2013-07-09	2,800	2,900	2,580	2,875	1,331,500	2,875
2013-07-08	2,990	3,050	2,700	2,721	1,311,600	2,721
2013-07-05	2,937	3,020	2,824	2,980	1,529,200	2,980
2013-07-04	2,830	3,090	2,776	2,880	2,980,500	2,880
2013-07-03	2,530	2,934	2,361	2,823	3,262,400	2,823
2013-07-02	2,259	2,498	2,258	2,440	2,012,100	2,440
2013-07-01	1,925	2,280	1,907	2,215	1,652,600	2,215
2013-06-28	1,948	2,044	1,850	1,965	1,100,100	1,965
2013-06-27	1,850	2,045	1,500	1,970	3,869,700	1,970
2013-06-26	2,193	2,193	1,651	1,651	1,496,800	1,651
2013-06-25	2,284	2,312	2,105	2,151	429,900	2,151
2013-06-24	2,440	2,452	2,313	2,334	294,600	2,334
2013-06-21	2,312	2,411	2,235	2,411	439,400	2,411
2013-06-20	2,421	2,550	2,391	2,411	456,100	2,411
2013-06-19	2,630	2,630	2,401	2,443	499,600	2,443
2013-06-18	2,419	2,640	2,415	2,566	665,100	2,566
2013-06-17	2,372	2,470	2,343	2,438	421,800	2,438
2013-06-14	2,570	2,579	2,421	2,450	555,800	2,450
2013-06-13	2,529	2,558	2,383	2,450	914,400	2,450
2013-06-12	2,251	2,492	2,202	2,479	1,044,200	2,479
2013-06-11	2,447	2,586	2,280	2,340	1,296,000	2,340
2013-06-10	2,310	2,499	2,140	2,463	1,196,300	2,463
2013-06-07	2,346	2,450	1,999	2,060	1,736,800	2,060
2013-06-06	3,055	3,125	2,495	2,496	1,120,700	2,496
2013-06-05	3,380	3,475	3,150	3,195	640,500	3,195
2013-06-04	3,650	3,690	3,235	3,390	656,200	3,390
2013-06-03	3,475	3,740	3,455	3,555	1,317,700	3,555
2013-05-31	3,400	3,460	3,170	3,315	468,300	3,315
2013-05-30	3,360	3,525	3,160	3,300	702,900	3,300
2013-05-29	3,130	3,645	3,120	3,500	1,211,100	3,500
2013-05-28	2,980	3,300	2,960	3,270	664,600	3,270
2013-05-27	3,240	3,340	2,950	3,110	609,400	3,110
2013-05-24	3,150	3,250	2,820	3,200	930,500	3,200
2013-05-23	3,250	3,525	2,880	2,880	920,600	2,880
2013-05-22	3,325	3,640	3,250	3,300	575,700	3,300
2013-05-21	3,785	3,810	3,480	3,535	544,200	3,535
2013-05-20	3,700	3,915	3,605	3,815	885,700	3,815
2013-05-17	3,420	3,610	3,260	3,580	736,900	3,580
2013-05-16	3,675	3,870	2,980	3,410	1,476,600	3,410
2013-05-15	4,150	4,180	3,560	3,680	1,021,700	3,680
2013-05-14	3,490	4,150	3,465	4,095	1,634,600	4,095
2013-05-13	3,820	3,845	3,575	3,580	976,700	3,580
2013-05-10	4,000	4,115	3,635	3,890	1,319,400	3,890
2013-05-09	4,150	4,325	3,930	3,930	1,591,500	3,930
2013-05-08	4,470	4,970	3,925	4,330	5,038,900	4,330
2013-05-07	4,180	4,465	4,035	4,335	2,527,300	4,335
2013-05-02	3,970	4,180	3,775	4,025	1,657,000	4,025
2013-05-01	4,400	4,490	3,860	3,995	2,814,600	3,995
2013-04-30	3,600	4,320	3,585	4,200	2,047,200	4,200
2013-04-26	3,900	4,055	3,685	3,690	1,243,700	3,690
2013-04-25	4,370	4,540	3,820	4,150	2,388,200	4,150
2013-04-24	3,670	4,400	3,580	4,350	3,185,200	4,350
2013-04-23	3,650	3,830	3,630	3,730	1,696,200	3,730
2013-04-22	3,495	3,850	3,280	3,850	3,742,100	3,850
2013-04-19	2,902	3,200	2,779	3,150	2,741,600	3,150
2013-04-18	2,620	2,976	2,565	2,718	2,984,900	2,718
2013-04-17	2,445	2,700	2,430	2,700	3,617,000	2,700
2013-04-16	1,962	2,200	1,930	2,200	1,695,200	2,200
2013-04-15	1,990	2,125	1,913	1,990	1,839,000	1,990
2013-04-12	1,861	1,893	1,771	1,870	483,600	1,870
2013-04-11	1,953	2,030	1,751	1,848	1,271,100	1,848
2013-04-10	1,698	2,014	1,696	1,936	3,391,000	1,936
2013-04-09	1,611	1,638	1,570	1,618	346,900	1,618
2013-04-08	1,640	1,640	1,594	1,615	277,000	1,615
2013-04-05	1,618	1,619	1,524	1,589	504,200	1,589
2013-04-04	1,609	1,743	1,459	1,570	3,124,200	1,570
2013-04-03	1,390	1,473	1,360	1,443	211,400	1,443
2013-04-02	1,295	1,455	1,254	1,395	370,300	1,395
2013-04-01	1,550	1,558	1,330	1,345	430,800	1,345
2013-03-29	1,586	1,596	1,556	1,565	147,100	1,565
2013-03-28	1,612	1,612	1,555	1,577	107,300	1,577
2013-03-27	1,620	1,628	1,550	1,580	232,400	1,580
2013-03-26	1,540	1,585	1,490	1,585	278,200	1,585
2013-03-25	1,523	1,545	1,461	1,530	283,400	1,530
2013-03-22	1,552	1,577	1,520	1,523	172,700	1,523
2013-03-21	1,560	1,590	1,518	1,551	300,800	1,551
2013-03-19	1,562	1,593	1,471	1,535	440,800	1,535
2013-03-18	1,515	1,595	1,511	1,561	308,700	1,561
2013-03-15	1,615	1,644	1,545	1,555	437,000	1,555
2013-03-14	1,610	1,619	1,563	1,590	586,400	1,590
2013-03-13	1,464	1,534	1,445	1,473	298,300	1,473
2013-03-12	1,440	1,498	1,360	1,494	459,100	1,494
2013-03-11	1,534	1,555	1,431	1,450	602,700	1,450
2013-03-08	1,622	1,680	1,580	1,585	466,800	1,585
2013-03-07	1,630	1,719	1,606	1,630	1,225,400	1,630
2013-03-06	1,590	1,626	1,554	1,604	489,700	1,604
2013-03-05	1,593	1,623	1,525	1,618	837,600	1,618
2013-03-04	1,672	1,678	1,566	1,633	1,102,600	1,633
2013-03-01	1,510	1,605	1,507	1,600	1,857,900	1,600
2013-02-28	1,460	1,500	1,420	1,490	999,000	1,490
2013-02-27	1,390	1,450	1,382	1,440	1,294,500	1,440
2013-02-26	1,315	1,387	1,294	1,335	678,900	1,335
2013-02-25	1,280	1,375	1,260	1,370	1,143,700	1,370
2013-02-22	1,180	1,260	1,120	1,235	867,900	1,235
2013-02-21	1,073	1,145	1,067	1,135	334,300	1,135
2013-02-20	1,084	1,084	1,036	1,061	145,500	1,061
2013-02-19	1,020	1,093	1,011	1,064	196,900	1,064
2013-02-18	1,060	1,064	1,001	1,031	125,900	1,031
2013-02-15	1,104	1,127	970	1,044	370,600	1,044
2013-02-14	1,145	1,185	1,105	1,118	375,000	1,118
2013-02-13	1,100	1,117	1,044	1,085	477,800	1,085
2013-02-12	1,050	1,145	990	1,061	720,500	1,061
2013-02-08	1,230	1,260	1,178	1,184	333,000	1,184
2013-02-07	1,254	1,258	1,215	1,227	200,600	1,227
2013-02-06	1,261	1,299	1,226	1,250	316,600	1,250
2013-02-05	1,279	1,310	1,229	1,246	359,800	1,246
2013-02-04	1,265	1,329	1,256	1,279	512,600	1,279
2013-02-01	1,400	1,437	1,351	1,355	944,400	1,355
2013-01-31	1,240	1,296	1,211	1,248	311,900	1,248
2013-01-30	1,213	1,344	1,200	1,250	821,900	1,250
2013-01-29	1,480	1,494	1,125	1,262	1,155,100	1,262
2013-01-28	1,362	1,505	1,362	1,500	1,347,600	1,500
2013-01-25	1,390	1,444	1,340	1,360	799,700	1,360
2013-01-24	1,338	1,430	1,325	1,372	823,500	1,372
2013-01-23	1,374	1,469	1,301	1,356	1,807,800	1,356
2013-01-22	1,299	1,399	1,260	1,335	989,900	1,335
2013-01-21	1,179	1,290	1,175	1,256	511,000	1,256
2013-01-18	1,310	1,310	1,185	1,191	538,100	1,191
2013-01-17	1,270	1,330	1,191	1,292	808,500	1,292
2013-01-16	1,330	1,450	1,276	1,291	1,317,300	1,291
2013-01-15	1,175	1,427	1,160	1,385	2,830,600	1,385
2013-01-11	1,162	1,210	1,050	1,139	1,570,400	1,139
2013-01-10	972	1,132	963	1,132	1,677,900	1,132
2013-01-09	999	999	961	982	243,100	982
2013-01-08	1,015	1,020	984	994	548,200	994
2013-01-07	945	979	910	970	542,500	970
2013-01-04	850	938	850	934	388,800	934

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