3915 (株)テラスカイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 14,700 | 15,720 | 14,630 | 15,410 | 28,400 | 1,926.25 |
| 2015-12-29 | 14,580 | 14,830 | 14,410 | 14,700 | 16,700 | 1,837.50 |
| 2015-12-28 | 14,100 | 14,560 | 14,100 | 14,350 | 11,100 | 1,793.75 |
| 2015-12-25 | 13,860 | 14,190 | 13,860 | 14,190 | 10,700 | 1,773.75 |
| 2015-12-24 | 14,600 | 14,640 | 13,990 | 13,990 | 11,000 | 1,748.75 |
| 2015-12-22 | 14,350 | 14,680 | 14,160 | 14,320 | 8,200 | 1,790 |
| 2015-12-21 | 14,670 | 14,720 | 14,010 | 14,340 | 26,200 | 1,792.50 |
| 2015-12-18 | 15,310 | 15,650 | 15,050 | 15,070 | 13,100 | 1,883.75 |
| 2015-12-17 | 15,600 | 15,880 | 15,310 | 15,510 | 16,600 | 1,938.75 |
| 2015-12-16 | 15,730 | 15,900 | 15,180 | 15,300 | 15,300 | 1,912.50 |
| 2015-12-15 | 15,450 | 15,970 | 14,910 | 15,000 | 23,900 | 1,875 |
| 2015-12-14 | 15,630 | 15,690 | 15,410 | 15,450 | 12,500 | 1,931.25 |
| 2015-12-11 | 16,100 | 16,310 | 15,900 | 16,030 | 17,700 | 2,003.75 |
| 2015-12-10 | 16,130 | 16,380 | 15,600 | 15,840 | 26,400 | 1,980 |
| 2015-12-09 | 16,800 | 17,190 | 16,270 | 16,450 | 39,700 | 2,056.25 |
| 2015-12-08 | 16,600 | 16,890 | 16,060 | 16,670 | 48,100 | 2,083.75 |
| 2015-12-07 | 15,140 | 17,290 | 15,000 | 16,530 | 135,800 | 2,066.25 |
| 2015-12-04 | 14,730 | 15,120 | 14,630 | 14,950 | 17,600 | 1,868.75 |
| 2015-12-03 | 15,000 | 15,380 | 14,760 | 15,120 | 33,400 | 1,890 |
| 2015-12-02 | 14,370 | 15,200 | 14,370 | 14,890 | 37,500 | 1,861.25 |
| 2015-12-01 | 14,260 | 14,590 | 14,260 | 14,520 | 19,100 | 1,815 |
| 2015-11-30 | 14,110 | 14,490 | 14,110 | 14,360 | 12,000 | 1,795 |
| 2015-11-27 | 14,280 | 14,300 | 14,090 | 14,090 | 6,900 | 1,761.25 |
| 2015-11-26 | 14,350 | 14,450 | 14,120 | 14,150 | 11,500 | 1,768.75 |
| 2015-11-25 | 14,530 | 14,600 | 14,280 | 14,370 | 12,800 | 1,796.25 |
| 2015-11-24 | 14,250 | 14,800 | 14,110 | 14,690 | 37,500 | 1,836.25 |
| 2015-11-20 | 14,300 | 14,330 | 13,920 | 14,000 | 23,700 | 1,750 |
| 2015-11-19 | 14,250 | 14,880 | 14,020 | 14,450 | 62,300 | 1,806.25 |
| 2015-11-18 | 15,490 | 15,500 | 13,700 | 14,000 | 88,800 | 1,750 |
| 2015-11-17 | 13,500 | 15,650 | 13,350 | 15,120 | 84,800 | 1,890 |
| 2015-11-16 | 13,700 | 13,990 | 13,200 | 13,200 | 29,500 | 1,650 |
| 2015-11-13 | 14,200 | 14,360 | 13,840 | 14,200 | 6,100 | 1,775 |
| 2015-11-12 | 14,780 | 14,950 | 14,270 | 14,360 | 14,300 | 1,795 |
| 2015-11-11 | 14,340 | 14,970 | 14,340 | 14,490 | 12,100 | 1,811.25 |
| 2015-11-10 | 14,200 | 14,570 | 14,170 | 14,320 | 10,400 | 1,790 |
| 2015-11-09 | 14,670 | 14,750 | 14,260 | 14,500 | 9,000 | 1,812.50 |
| 2015-11-06 | 14,110 | 14,990 | 14,060 | 14,970 | 22,800 | 1,871.25 |
| 2015-11-05 | 15,100 | 15,100 | 14,300 | 14,410 | 22,300 | 1,801.25 |
| 2015-11-04 | 15,370 | 15,530 | 15,250 | 15,250 | 12,700 | 1,906.25 |
| 2015-11-02 | 15,740 | 15,910 | 15,560 | 15,630 | 15,000 | 1,953.75 |
| 2015-10-30 | 15,800 | 16,010 | 15,200 | 15,950 | 26,700 | 1,993.75 |
| 2015-10-29 | 16,000 | 16,100 | 15,750 | 15,930 | 11,100 | 1,991.25 |
| 2015-10-28 | 16,000 | 16,450 | 15,720 | 15,720 | 26,200 | 1,965 |
| 2015-10-27 | 16,050 | 16,130 | 15,650 | 16,000 | 13,200 | 2,000 |
| 2015-10-26 | 16,350 | 16,520 | 15,970 | 16,040 | 13,300 | 2,005 |
| 2015-10-23 | 16,300 | 16,600 | 16,140 | 16,230 | 31,500 | 2,028.75 |
| 2015-10-22 | 16,350 | 16,490 | 15,820 | 15,960 | 20,500 | 1,995 |
| 2015-10-21 | 15,430 | 16,500 | 15,080 | 16,350 | 38,500 | 2,043.75 |
| 2015-10-20 | 16,300 | 16,300 | 15,650 | 15,710 | 12,700 | 1,963.75 |
| 2015-10-19 | 16,240 | 16,490 | 15,810 | 16,120 | 20,900 | 2,015 |
| 2015-10-16 | 16,810 | 16,990 | 16,210 | 16,230 | 26,500 | 2,028.75 |
| 2015-10-15 | 16,190 | 17,260 | 15,930 | 17,000 | 43,900 | 2,125 |
| 2015-10-14 | 17,460 | 17,620 | 17,030 | 17,200 | 20,100 | 2,150 |
| 2015-10-13 | 17,700 | 18,210 | 17,500 | 17,700 | 25,600 | 2,212.50 |
| 2015-10-09 | 17,000 | 18,100 | 16,810 | 17,930 | 50,300 | 2,241.25 |
| 2015-10-08 | 17,160 | 17,300 | 16,870 | 16,950 | 24,200 | 2,118.75 |
| 2015-10-07 | 17,350 | 18,200 | 17,010 | 17,400 | 33,400 | 2,175 |
| 2015-10-06 | 18,500 | 18,690 | 17,620 | 17,750 | 46,200 | 2,218.75 |
| 2015-10-05 | 18,890 | 18,890 | 18,400 | 18,700 | 35,900 | 2,337.50 |
| 2015-10-02 | 18,500 | 18,950 | 18,230 | 18,590 | 54,400 | 2,323.75 |
| 2015-10-01 | 19,200 | 19,310 | 17,880 | 18,480 | 117,800 | 2,310 |
| 2015-09-30 | 17,200 | 18,800 | 17,200 | 18,800 | 103,300 | 2,350 |
| 2015-09-29 | 16,600 | 17,200 | 16,490 | 16,890 | 26,100 | 2,111.25 |
| 2015-09-28 | 17,100 | 17,200 | 16,650 | 17,040 | 37,300 | 2,130 |
| 2015-09-25 | 16,200 | 17,350 | 16,130 | 16,730 | 79,500 | 2,091.25 |
| 2015-09-24 | 16,000 | 16,440 | 15,800 | 16,010 | 19,200 | 2,001.25 |
| 2015-09-18 | 15,550 | 16,680 | 15,230 | 16,200 | 52,700 | 2,025 |
| 2015-09-17 | 17,010 | 17,050 | 15,820 | 16,090 | 42,400 | 2,011.25 |
| 2015-09-16 | 17,230 | 17,480 | 15,200 | 16,900 | 110,000 | 2,112.50 |
| 2015-09-15 | 18,100 | 18,200 | 17,000 | 17,290 | 50,900 | 2,161.25 |
| 2015-09-14 | 18,600 | 18,710 | 17,060 | 17,940 | 67,300 | 2,242.50 |
| 2015-09-11 | 18,300 | 19,000 | 16,940 | 17,500 | 255,900 | 2,187.50 |
| 2015-09-10 | 13,610 | 17,170 | 13,560 | 17,170 | 389,700 | 2,146.25 |
| 2015-09-09 | 12,110 | 14,310 | 12,030 | 14,170 | 235,000 | 1,771.25 |
| 2015-09-08 | 11,900 | 12,250 | 11,180 | 11,310 | 24,200 | 1,413.75 |
| 2015-09-07 | 11,550 | 12,050 | 10,900 | 11,970 | 34,300 | 1,496.25 |
| 2015-09-04 | 12,800 | 12,890 | 11,810 | 12,010 | 31,100 | 1,501.25 |
| 2015-09-03 | 13,540 | 13,660 | 12,840 | 13,000 | 17,400 | 1,625 |
| 2015-09-02 | 12,080 | 13,300 | 12,050 | 12,880 | 31,400 | 1,610 |
| 2015-09-01 | 13,800 | 13,880 | 12,980 | 12,980 | 30,200 | 1,622.50 |
| 2015-08-31 | 13,720 | 14,390 | 13,580 | 14,070 | 35,100 | 1,758.75 |
| 2015-08-28 | 14,550 | 14,600 | 13,500 | 13,890 | 40,300 | 1,736.25 |
| 2015-08-27 | 13,570 | 14,260 | 13,190 | 13,470 | 78,800 | 1,683.75 |
| 2015-08-26 | 13,000 | 13,660 | 12,530 | 13,400 | 88,400 | 1,675 |
| 2015-08-25 | 11,390 | 13,210 | 9,490 | 12,100 | 162,300 | 1,512.50 |
| 2015-08-24 | 12,300 | 13,090 | 10,650 | 11,300 | 73,300 | 1,412.50 |
| 2015-08-21 | 13,780 | 13,920 | 13,220 | 13,240 | 48,200 | 1,655 |
| 2015-08-20 | 15,200 | 15,350 | 14,350 | 14,680 | 78,800 | 1,835 |
| 2015-08-19 | 14,810 | 16,440 | 14,730 | 15,590 | 494,300 | 1,948.75 |
| 2015-08-18 | 12,300 | 14,730 | 12,010 | 14,730 | 303,700 | 1,841.25 |
| 2015-08-17 | 12,880 | 12,880 | 11,520 | 11,730 | 54,600 | 1,466.25 |
| 2015-08-14 | 13,160 | 13,240 | 12,600 | 12,770 | 39,700 | 1,596.25 |
| 2015-08-13 | 13,830 | 14,300 | 13,360 | 13,450 | 25,400 | 1,681.25 |
| 2015-08-12 | 14,400 | 14,790 | 14,010 | 14,060 | 31,400 | 1,757.50 |
| 2015-08-11 | 14,250 | 14,910 | 14,250 | 14,700 | 39,500 | 1,837.50 |
| 2015-08-10 | 14,880 | 14,880 | 14,100 | 14,120 | 36,600 | 1,765 |
| 2015-08-07 | 15,060 | 15,350 | 14,850 | 14,920 | 17,700 | 1,865 |
| 2015-08-06 | 15,450 | 16,190 | 15,060 | 15,280 | 26,700 | 1,910 |
| 2015-08-05 | 15,180 | 15,860 | 14,320 | 15,820 | 62,600 | 1,977.50 |
| 2015-08-04 | 16,000 | 16,080 | 15,120 | 15,190 | 61,900 | 1,898.75 |
| 2015-08-03 | 17,100 | 17,100 | 16,110 | 16,330 | 58,000 | 2,041.25 |
| 2015-07-31 | 17,910 | 18,060 | 17,170 | 17,500 | 52,400 | 2,187.50 |
| 2015-07-30 | 18,980 | 18,990 | 17,800 | 18,300 | 67,400 | 2,287.50 |
| 2015-07-29 | 18,900 | 19,280 | 18,750 | 18,860 | 81,200 | 2,357.50 |
| 2015-07-28 | 17,900 | 18,960 | 17,720 | 18,630 | 94,600 | 2,328.75 |
| 2015-07-27 | 17,600 | 18,300 | 17,250 | 18,300 | 74,400 | 2,287.50 |
| 2015-07-24 | 17,120 | 18,010 | 17,120 | 17,720 | 52,300 | 2,215 |
| 2015-07-23 | 16,710 | 18,740 | 16,550 | 17,400 | 141,400 | 2,175 |
| 2015-07-22 | 18,800 | 18,820 | 17,490 | 17,510 | 60,800 | 2,188.75 |
| 2015-07-21 | 18,500 | 19,000 | 18,440 | 18,840 | 92,800 | 2,355 |
| 2015-07-17 | 18,700 | 19,150 | 18,030 | 18,340 | 137,600 | 2,292.50 |
| 2015-07-16 | 18,750 | 19,330 | 17,030 | 19,030 | 421,300 | 2,378.75 |
| 2015-07-15 | 20,000 | 20,870 | 18,500 | 18,640 | 447,200 | 2,330 |
| 2015-07-14 | 23,300 | 24,650 | 22,950 | 23,500 | 314,800 | 2,937.50 |
| 2015-07-13 | 22,300 | 22,690 | 21,390 | 22,490 | 110,700 | 2,811.25 |
| 2015-07-10 | 22,690 | 23,480 | 21,200 | 21,440 | 158,300 | 2,680 |
| 2015-07-09 | 20,440 | 22,480 | 19,100 | 22,190 | 230,300 | 2,773.75 |
| 2015-07-08 | 23,080 | 23,450 | 21,120 | 21,700 | 204,900 | 2,712.50 |
| 2015-07-07 | 23,400 | 24,470 | 22,230 | 23,580 | 495,900 | 2,947.50 |
| 2015-07-06 | 20,900 | 23,300 | 20,700 | 22,980 | 695,600 | 2,872.50 |
| 2015-07-03 | 19,600 | 21,370 | 18,980 | 21,250 | 591,200 | 2,656.25 |
| 2015-07-02 | 17,840 | 20,300 | 17,720 | 20,100 | 796,000 | 2,512.50 |
| 2015-07-01 | 16,140 | 17,260 | 16,140 | 17,160 | 159,800 | 2,145 |
| 2015-06-30 | 16,300 | 16,720 | 15,890 | 16,050 | 114,900 | 2,006.25 |
| 2015-06-29 | 16,500 | 17,470 | 15,300 | 15,810 | 185,100 | 1,976.25 |
| 2015-06-26 | 17,350 | 17,830 | 16,350 | 17,500 | 364,400 | 2,187.50 |
| 2015-06-25 | 15,800 | 17,850 | 15,760 | 17,360 | 622,900 | 2,170 |
| 2015-06-24 | 15,100 | 15,800 | 15,060 | 15,600 | 67,100 | 1,950 |
| 2015-06-23 | 15,600 | 16,400 | 15,000 | 15,330 | 146,700 | 1,916.25 |
| 2015-06-22 | 15,020 | 15,300 | 14,810 | 15,220 | 26,300 | 1,902.50 |
| 2015-06-19 | 15,590 | 15,880 | 15,200 | 15,320 | 50,600 | 1,915 |
| 2015-06-18 | 14,910 | 15,470 | 14,440 | 15,400 | 72,300 | 1,925 |
| 2015-06-17 | 15,310 | 15,700 | 14,880 | 15,080 | 74,000 | 1,885 |
| 2015-06-16 | 15,550 | 16,630 | 15,140 | 15,410 | 175,100 | 1,926.25 |
| 2015-06-15 | 14,300 | 16,140 | 14,300 | 15,950 | 315,200 | 1,993.75 |
| 2015-06-12 | 14,450 | 14,460 | 14,010 | 14,250 | 46,000 | 1,781.25 |
| 2015-06-11 | 14,820 | 15,100 | 14,350 | 14,630 | 128,400 | 1,828.75 |
| 2015-06-10 | 13,330 | 14,510 | 13,330 | 14,320 | 158,400 | 1,790 |
| 2015-06-09 | 12,900 | 13,960 | 12,570 | 13,630 | 137,700 | 1,703.75 |
| 2015-06-08 | 13,570 | 13,600 | 12,660 | 13,060 | 127,900 | 1,632.50 |
| 2015-06-05 | 14,370 | 14,550 | 13,920 | 14,030 | 86,500 | 1,753.75 |
| 2015-06-04 | 15,250 | 15,250 | 14,360 | 14,670 | 121,400 | 1,833.75 |
| 2015-06-03 | 16,100 | 16,160 | 15,030 | 15,340 | 138,200 | 1,917.50 |
| 2015-06-02 | 16,350 | 16,610 | 15,670 | 16,000 | 113,500 | 2,000 |
| 2015-06-01 | 15,010 | 16,290 | 15,000 | 16,190 | 225,800 | 2,023.75 |
| 2015-05-29 | 17,950 | 18,290 | 15,310 | 15,700 | 673,400 | 1,962.50 |
| 2015-05-28 | 15,060 | 17,550 | 14,770 | 17,550 | 797,000 | 2,193.75 |
| 2015-05-27 | 14,360 | 15,200 | 14,150 | 14,550 | 232,500 | 1,818.75 |
| 2015-05-26 | 14,500 | 14,830 | 14,040 | 14,600 | 208,800 | 1,825 |
| 2015-05-25 | 14,700 | 16,000 | 14,300 | 14,300 | 379,100 | 1,787.50 |
| 2015-05-22 | 14,890 | 15,870 | 14,300 | 14,860 | 581,400 | 1,857.50 |
| 2015-05-21 | 14,180 | 15,480 | 13,170 | 14,600 | 511,400 | 1,825 |
| 2015-05-20 | 15,600 | 16,100 | 13,900 | 14,010 | 288,500 | 1,751.25 |
| 2015-05-19 | 16,230 | 16,600 | 14,920 | 15,390 | 332,700 | 1,923.75 |
| 2015-05-18 | 17,170 | 17,610 | 16,000 | 16,200 | 798,900 | 2,025 |
| 2015-05-15 | 14,330 | 16,870 | 13,900 | 16,870 | 657,000 | 2,108.75 |
| 2015-05-14 | 14,500 | 15,220 | 13,330 | 13,870 | 454,800 | 1,733.75 |
| 2015-05-13 | 14,600 | 15,970 | 13,850 | 14,320 | 1,152,900 | 1,790 |
| 2015-05-12 | 11,200 | 13,700 | 11,170 | 13,700 | 932,300 | 1,712.50 |
| 2015-05-11 | 12,200 | 12,470 | 10,700 | 10,700 | 394,400 | 1,337.50 |
| 2015-05-08 | 12,400 | 13,650 | 11,470 | 12,500 | 1,023,400 | 1,562.50 |
| 2015-05-07 | 10,650 | 10,650 | 10,650 | 10,650 | 2,600 | 1,331.25 |
| 2015-05-01 | 7,650 | 9,150 | 6,890 | 9,150 | 406,200 | 1,143.75 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株