3915 (株)テラスカイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,448	2,456	2,388	2,446	208,400	2,446
2019-12-27	2,499	2,499	2,418	2,443	270,800	2,443
2019-12-26	2,509	2,521	2,462	2,493	321,400	2,493
2019-12-25	2,390	2,474	2,366	2,468	248,300	2,468
2019-12-24	2,337	2,381	2,315	2,374	148,400	2,374
2019-12-23	2,449	2,459	2,328	2,337	287,900	2,337
2019-12-20	2,375	2,412	2,338	2,406	342,800	2,406
2019-12-19	2,320	2,366	2,284	2,342	199,300	2,342
2019-12-18	2,385	2,388	2,289	2,319	171,200	2,319
2019-12-17	2,400	2,401	2,325	2,380	177,700	2,380
2019-12-16	2,313	2,378	2,294	2,371	187,600	2,371
2019-12-13	2,375	2,381	2,308	2,313	199,900	2,313
2019-12-12	2,449	2,449	2,342	2,345	276,100	2,345
2019-12-11	2,594	2,594	2,434	2,450	279,500	2,450
2019-12-10	2,571	2,636	2,551	2,580	204,600	2,580
2019-12-09	2,635	2,646	2,555	2,568	173,000	2,568
2019-12-06	2,600	2,669	2,574	2,597	214,200	2,597
2019-12-05	2,735	2,744	2,607	2,640	302,900	2,640
2019-12-04	2,840	2,854	2,735	2,743	225,800	2,743
2019-12-03	2,809	2,878	2,766	2,862	187,500	2,862
2019-12-02	2,878	2,878	2,814	2,851	185,000	2,851
2019-11-29	2,750	2,875	2,740	2,834	262,600	2,834
2019-11-28	2,740	2,770	2,665	2,761	215,900	2,761
2019-11-27	2,671	2,790	2,656	2,767	255,200	2,767
2019-11-26	2,708	2,719	2,536	2,693	524,100	2,693
2019-11-25	2,898	2,898	2,703	2,758	480,800	2,758
2019-11-22	2,763	2,857	2,745	2,822	448,100	2,822
2019-11-21	2,724	2,742	2,626	2,742	451,600	2,742
2019-11-20	2,575	2,717	2,557	2,674	360,800	2,674
2019-11-19	2,490	2,574	2,484	2,552	324,600	2,552
2019-11-18	2,393	2,469	2,376	2,462	289,900	2,462
2019-11-15	2,368	2,395	2,340	2,394	264,900	2,394
2019-11-14	2,380	2,380	2,308	2,351	248,900	2,351
2019-11-13	2,347	2,384	2,307	2,342	329,500	2,342
2019-11-12	2,264	2,303	2,250	2,299	278,700	2,299
2019-11-11	2,270	2,314	2,209	2,237	471,100	2,237
2019-11-08	2,187	2,245	2,170	2,203	198,200	2,203
2019-11-07	2,167	2,180	2,133	2,169	153,500	2,169
2019-11-06	2,151	2,204	2,108	2,152	295,500	2,152
2019-11-05	2,098	2,129	2,080	2,112	235,400	2,112
2019-11-01	2,102	2,147	2,010	2,034	223,700	2,034
2019-10-31	2,054	2,153	2,050	2,069	302,400	2,069
2019-10-30	2,037	2,135	2,022	2,050	592,800	2,050
2019-10-29	2,090	2,090	2,014	2,020	300,800	2,020
2019-10-28	2,025	2,135	2,025	2,105	442,100	2,105
2019-10-25	1,968	2,022	1,965	2,020	292,900	2,020
2019-10-24	1,922	2,006	1,915	1,968	452,200	1,968
2019-10-23	1,854	1,897	1,828	1,882	165,800	1,882
2019-10-21	1,874	1,928	1,836	1,844	185,100	1,844
2019-10-18	1,874	1,924	1,860	1,904	178,100	1,904
2019-10-17	1,850	1,903	1,823	1,864	217,700	1,864
2019-10-16	1,934	1,957	1,830	1,840	490,400	1,840
2019-10-15	2,067	2,092	1,878	1,926	1,394,300	1,926
2019-10-11	1,897	1,903	1,740	1,777	343,400	1,777
2019-10-10	1,935	1,955	1,870	1,883	125,600	1,883
2019-10-09	1,936	1,958	1,892	1,938	130,400	1,938
2019-10-08	2,015	2,074	1,945	1,965	280,600	1,965
2019-10-07	1,968	2,007	1,936	1,975	146,500	1,975
2019-10-04	1,957	1,986	1,913	1,944	95,100	1,944
2019-10-03	1,900	1,949	1,886	1,930	142,900	1,930
2019-10-02	1,850	1,963	1,847	1,934	169,200	1,934
2019-10-01	1,848	1,882	1,824	1,875	65,000	1,875
2019-09-30	1,890	1,890	1,822	1,845	60,200	1,845
2019-09-27	1,863	1,895	1,855	1,867	51,000	1,867
2019-09-26	1,890	1,902	1,851	1,859	45,700	1,859
2019-09-25	1,908	1,925	1,867	1,875	117,800	1,875
2019-09-24	1,833	1,882	1,808	1,875	96,800	1,875
2019-09-20	1,823	1,861	1,813	1,833	76,300	1,833
2019-09-19	1,820	1,858	1,783	1,807	82,600	1,807
2019-09-18	1,820	1,842	1,760	1,787	48,000	1,787
2019-09-17	1,793	1,824	1,793	1,805	36,700	1,805
2019-09-13	1,785	1,790	1,760	1,781	36,100	1,781
2019-09-12	1,839	1,839	1,785	1,786	67,700	1,786
2019-09-11	1,852	1,867	1,828	1,830	60,200	1,830
2019-09-10	1,880	1,880	1,830	1,839	72,200	1,839
2019-09-09	1,858	1,885	1,821	1,870	40,900	1,870
2019-09-06	1,869	1,878	1,819	1,854	73,900	1,854
2019-09-05	1,828	1,882	1,826	1,839	64,000	1,839
2019-09-04	1,803	1,816	1,771	1,801	40,300	1,801
2019-09-03	1,747	1,803	1,739	1,785	27,000	1,785
2019-09-02	1,845	1,845	1,753	1,758	46,300	1,758
2019-08-30	1,783	1,860	1,775	1,850	44,600	1,850
2019-08-29	1,784	1,823	1,753	1,759	54,200	1,759
2019-08-28	1,726	1,775	1,706	1,768	41,600	1,768
2019-08-27	1,760	1,767	1,712	1,717	34,300	1,717
2019-08-26	1,753	1,780	1,715	1,737	70,000	1,737
2019-08-23	1,855	1,855	1,774	1,804	114,900	1,804
2019-08-22	1,919	1,931	1,862	1,863	45,900	1,863
2019-08-21	1,891	1,915	1,859	1,910	24,800	1,910
2019-08-20	1,860	1,909	1,860	1,900	81,500	1,900
2019-08-19	1,845	1,865	1,819	1,854	69,900	1,854
2019-08-16	1,727	1,833	1,706	1,818	94,300	1,818
2019-08-15	1,703	1,724	1,681	1,703	72,300	1,703
2019-08-14	1,765	1,773	1,720	1,743	27,600	1,743
2019-08-13	1,730	1,762	1,705	1,742	63,800	1,742
2019-08-09	1,793	1,808	1,711	1,745	124,100	1,745
2019-08-08	1,850	1,869	1,788	1,793	62,200	1,793
2019-08-07	1,815	1,867	1,801	1,845	42,900	1,845
2019-08-06	1,745	1,844	1,730	1,820	128,800	1,820
2019-08-05	1,870	1,870	1,734	1,824	205,100	1,824
2019-08-02	1,849	1,887	1,824	1,885	128,800	1,885
2019-08-01	1,913	1,976	1,870	1,887	145,000	1,887
2019-07-31	1,960	1,960	1,880	1,948	121,400	1,948
2019-07-30	2,025	2,038	1,880	1,960	269,700	1,960
2019-07-29	2,023	2,046	1,928	2,026	116,100	2,026
2019-07-26	2,005	2,063	1,992	2,023	113,000	2,023
2019-07-25	2,001	2,024	1,975	2,005	90,900	2,005
2019-07-24	1,970	2,024	1,922	1,989	126,000	1,989
2019-07-23	2,037	2,037	1,910	1,967	168,200	1,967
2019-07-22	1,980	2,042	1,976	2,019	91,700	2,019
2019-07-19	2,100	2,170	2,005	2,015	228,100	2,015
2019-07-18	2,087	2,148	1,925	2,040	347,900	2,040
2019-07-17	2,072	2,133	2,020	2,077	920,700	2,077
2019-07-16	2,072	2,072	2,072	2,072	232,700	2,072
2019-07-12	1,695	1,697	1,661	1,672	66,300	1,672
2019-07-11	1,666	1,702	1,662	1,691	83,000	1,691
2019-07-10	1,616	1,650	1,567	1,635	30,700	1,635
2019-07-09	1,635	1,650	1,585	1,612	43,900	1,612
2019-07-08	1,615	1,669	1,612	1,633	64,300	1,633
2019-07-05	1,592	1,598	1,555	1,597	21,200	1,597
2019-07-04	1,552	1,600	1,540	1,580	37,600	1,580
2019-07-03	1,533	1,547	1,509	1,537	19,600	1,537
2019-07-02	1,482	1,528	1,482	1,521	28,800	1,521
2019-07-01	1,509	1,509	1,476	1,478	11,500	1,478
2019-06-28	1,458	1,481	1,450	1,475	16,000	1,475
2019-06-27	1,456	1,471	1,438	1,458	14,600	1,458
2019-06-26	1,482	1,482	1,438	1,455	12,800	1,455
2019-06-25	1,505	1,505	1,467	1,469	17,800	1,469
2019-06-24	1,537	1,537	1,495	1,505	18,400	1,505
2019-06-21	1,565	1,580	1,539	1,539	15,400	1,539
2019-06-20	1,527	1,564	1,500	1,564	16,600	1,564
2019-06-19	1,542	1,544	1,518	1,527	9,600	1,527
2019-06-18	1,573	1,575	1,488	1,542	29,600	1,542
2019-06-17	1,596	1,598	1,551	1,575	23,300	1,575
2019-06-14	1,489	1,583	1,485	1,579	45,600	1,579
2019-06-13	1,515	1,515	1,477	1,486	12,300	1,486
2019-06-12	1,525	1,526	1,491	1,515	25,300	1,515
2019-06-11	1,507	1,525	1,505	1,525	14,000	1,525
2019-06-10	1,468	1,523	1,468	1,513	22,600	1,513
2019-06-07	1,446	1,460	1,421	1,455	11,100	1,455
2019-06-06	1,423	1,481	1,404	1,437	101,900	1,437
2019-06-05	1,462	1,508	1,460	1,497	22,300	1,497
2019-06-04	1,424	1,460	1,403	1,460	17,600	1,460
2019-06-03	1,453	1,453	1,419	1,424	18,300	1,424
2019-05-31	1,431	1,460	1,421	1,454	27,200	1,454
2019-05-30	1,419	1,443	1,405	1,443	80,800	1,443
2019-05-29	1,450	1,479	1,421	1,421	53,300	1,421
2019-05-28	1,470	1,518	1,462	1,507	17,200	1,507
2019-05-27	1,550	1,550	1,476	1,476	37,800	1,476
2019-05-24	1,550	1,565	1,527	1,550	21,100	1,550
2019-05-23	1,609	1,609	1,568	1,568	15,400	1,568
2019-05-22	1,619	1,619	1,551	1,610	35,900	1,610
2019-05-21	1,619	1,624	1,595	1,619	13,500	1,619
2019-05-20	1,659	1,681	1,626	1,632	15,700	1,632
2019-05-17	1,629	1,662	1,629	1,660	12,500	1,660
2019-05-16	1,665	1,702	1,610	1,629	18,200	1,629
2019-05-15	1,703	1,723	1,668	1,700	9,200	1,700
2019-05-14	1,651	1,664	1,600	1,663	15,900	1,663
2019-05-13	1,795	1,795	1,702	1,705	8,900	1,705
2019-05-10	1,795	1,795	1,693	1,755	23,700	1,755
2019-05-09	1,770	1,800	1,753	1,788	14,800	1,788
2019-05-08	1,801	1,801	1,748	1,791	22,100	1,791
2019-05-07	1,883	1,905	1,823	1,825	19,900	1,825
2019-04-26	1,928	1,928	1,815	1,878	33,000	1,878
2019-04-25	1,799	2,124	1,788	1,882	172,800	1,882
2019-04-24	1,764	1,790	1,746	1,789	16,300	1,789
2019-04-23	3,565	3,565	3,505	3,525	11,500	1,762.50
2019-04-22	3,615	3,640	3,555	3,575	17,500	1,787.50
2019-04-19	3,735	3,735	3,600	3,615	15,400	1,807.50
2019-04-18	3,725	3,725	3,580	3,595	15,100	1,797.50
2019-04-17	3,730	3,795	3,625	3,730	26,900	1,865
2019-04-16	3,605	3,850	3,600	3,730	27,500	1,865
2019-04-15	3,750	3,785	3,565	3,605	25,100	1,802.50
2019-04-12	3,655	3,760	3,655	3,735	15,800	1,867.50
2019-04-11	3,575	3,695	3,560	3,655	7,500	1,827.50
2019-04-10	3,600	3,610	3,580	3,600	6,200	1,800
2019-04-09	3,800	3,800	3,605	3,615	15,500	1,807.50
2019-04-08	3,840	3,850	3,795	3,825	2,900	1,912.50
2019-04-05	3,825	3,825	3,740	3,790	4,600	1,895
2019-04-04	3,890	3,890	3,810	3,830	3,300	1,915
2019-04-03	3,875	3,910	3,805	3,890	4,600	1,945
2019-04-02	3,900	3,955	3,835	3,845	9,700	1,922.50
2019-04-01	3,860	3,900	3,830	3,865	7,100	1,932.50
2019-03-29	3,785	3,825	3,750	3,815	7,800	1,907.50
2019-03-28	3,900	3,900	3,695	3,715	23,100	1,857.50
2019-03-27	3,890	4,025	3,870	3,900	27,700	1,950
2019-03-26	3,800	3,885	3,700	3,885	37,900	1,942.50
2019-03-25	3,515	3,585	3,490	3,520	6,400	1,760
2019-03-22	3,675	3,675	3,500	3,640	16,200	1,820
2019-03-20	3,705	3,730	3,660	3,685	7,000	1,842.50
2019-03-19	3,740	3,760	3,665	3,720	10,000	1,860
2019-03-18	3,655	3,730	3,625	3,730	14,000	1,865
2019-03-15	3,700	3,745	3,590	3,730	19,400	1,865
2019-03-14	3,950	3,950	3,670	3,725	50,600	1,862.50
2019-03-13	4,400	4,450	3,850	3,915	93,600	1,957.50
2019-03-12	4,125	4,240	4,085	4,215	44,700	2,107.50
2019-03-11	3,925	4,125	3,925	4,125	9,500	2,062.50
2019-03-08	4,115	4,120	3,920	3,995	18,000	1,997.50
2019-03-07	4,100	4,200	4,080	4,140	12,700	2,070
2019-03-06	4,120	4,175	4,045	4,140	20,000	2,070
2019-03-05	4,150	4,200	4,105	4,180	11,200	2,090
2019-03-04	4,220	4,275	4,185	4,220	9,000	2,110
2019-03-01	4,300	4,320	4,195	4,220	14,400	2,110
2019-02-28	4,320	4,350	4,285	4,320	10,000	2,160
2019-02-27	4,395	4,395	4,255	4,365	30,400	2,182.50
2019-02-26	4,150	4,400	4,150	4,345	54,100	2,172.50
2019-02-25	4,005	4,140	3,970	4,130	34,400	2,065
2019-02-22	3,925	4,050	3,850	3,995	29,200	1,997.50
2019-02-21	3,900	3,930	3,765	3,925	14,500	1,962.50
2019-02-20	3,915	3,920	3,785	3,910	16,700	1,955
2019-02-19	3,800	3,880	3,740	3,845	21,400	1,922.50
2019-02-18	3,700	3,750	3,635	3,750	11,900	1,875
2019-02-15	3,550	3,650	3,495	3,630	9,200	1,815
2019-02-14	3,580	3,580	3,510	3,555	2,600	1,777.50
2019-02-13	3,605	3,610	3,440	3,575	11,800	1,787.50
2019-02-12	3,580	3,730	3,580	3,580	21,000	1,790
2019-02-08	3,810	3,930	3,590	3,640	30,200	1,820
2019-02-07	4,060	4,090	3,985	4,090	31,000	2,045
2019-02-06	3,895	4,050	3,850	4,025	19,200	2,012.50
2019-02-05	3,800	3,895	3,750	3,890	18,000	1,945
2019-02-04	3,810	3,815	3,685	3,790	12,600	1,895
2019-02-01	3,720	3,825	3,685	3,785	12,900	1,892.50
2019-01-31	3,670	3,695	3,670	3,680	1,300	1,840
2019-01-30	3,650	3,655	3,590	3,655	3,700	1,827.50
2019-01-29	3,695	3,710	3,545	3,580	6,200	1,790
2019-01-28	3,665	3,690	3,655	3,685	3,300	1,842.50
2019-01-25	3,640	3,685	3,600	3,665	6,000	1,832.50
2019-01-24	3,585	3,650	3,585	3,640	6,300	1,820
2019-01-23	3,560	3,580	3,540	3,580	1,600	1,790
2019-01-22	3,585	3,610	3,525	3,590	4,000	1,795
2019-01-21	3,535	3,645	3,535	3,585	3,800	1,792.50
2019-01-18	3,640	3,665	3,530	3,565	8,300	1,782.50
2019-01-17	3,610	3,650	3,560	3,650	7,000	1,825
2019-01-16	3,610	3,640	3,530	3,555	5,900	1,777.50
2019-01-15	3,520	3,625	3,515	3,610	14,500	1,805
2019-01-11	3,515	3,515	3,395	3,465	2,900	1,732.50
2019-01-10	3,550	3,580	3,485	3,515	6,100	1,757.50
2019-01-09	3,460	3,540	3,455	3,525	4,700	1,762.50
2019-01-08	3,480	3,550	3,445	3,480	4,200	1,740
2019-01-07	3,495	3,580	3,415	3,480	13,700	1,740
2019-01-04	3,115	3,445	3,115	3,440	20,600	1,720

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

3915 (株)テラスカイ の時系列データ [2019年度]

3915 (株)テラスカイの時系列データ [2019年度]