6627 (株)テラプローブの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	809	820	800	817	7,100	817
2011-12-29	830	837	800	809	26,500	809
2011-12-28	837	857	835	840	6,600	840
2011-12-27	842	854	840	843	10,900	843
2011-12-26	897	897	848	857	15,200	857
2011-12-22	888	928	869	891	31,300	891
2011-12-21	856	865	847	861	11,100	861
2011-12-20	840	859	835	835	11,000	835
2011-12-19	867	888	835	837	24,800	837
2011-12-16	930	937	902	902	7,600	902
2011-12-15	980	980	915	930	20,100	930
2011-12-14	980	983	958	982	14,100	982
2011-12-13	972	990	952	980	26,300	980
2011-12-12	970	991	947	984	20,500	984
2011-12-09	910	942	910	941	9,900	941
2011-12-08	901	938	901	938	13,900	938
2011-12-07	871	915	871	909	11,400	909
2011-12-06	925	925	870	876	23,000	876
2011-12-05	840	920	832	920	42,300	920
2011-12-02	835	835	814	828	15,500	828
2011-12-01	847	847	822	829	15,100	829
2011-11-30	818	829	802	818	8,100	818
2011-11-29	827	850	810	815	12,600	815
2011-11-28	822	846	818	830	27,600	830
2011-11-25	779	817	779	813	17,800	813
2011-11-24	774	788	759	781	45,900	781
2011-11-22	788	796	776	794	36,700	794
2011-11-21	810	825	801	807	36,800	807
2011-11-18	866	866	810	838	36,200	838
2011-11-17	891	900	869	878	15,700	878
2011-11-16	923	952	897	897	8,500	897
2011-11-15	907	938	907	938	10,700	938
2011-11-14	917	939	908	922	16,300	922
2011-11-11	908	920	890	902	9,200	902
2011-11-10	930	932	908	908	18,000	908
2011-11-09	940	957	929	942	24,700	942
2011-11-08	977	981	932	948	26,500	948
2011-11-07	1,005	1,018	986	992	16,600	992
2011-11-04	1,039	1,046	1,017	1,018	12,200	1,018
2011-11-02	1,015	1,030	1,013	1,028	22,400	1,028
2011-11-01	1,119	1,119	1,073	1,075	12,200	1,075
2011-10-31	1,124	1,134	1,100	1,127	8,000	1,127
2011-10-28	1,092	1,133	1,085	1,125	26,400	1,125
2011-10-27	1,070	1,120	1,065	1,100	51,100	1,100
2011-10-26	1,114	1,140	1,088	1,126	20,600	1,126
2011-10-25	1,140	1,148	1,094	1,129	22,500	1,129
2011-10-24	1,054	1,148	1,029	1,125	35,200	1,125
2011-10-21	1,038	1,041	1,021	1,027	6,600	1,027
2011-10-20	1,033	1,046	1,010	1,030	24,100	1,030
2011-10-19	1,105	1,108	1,034	1,060	34,600	1,060
2011-10-18	1,097	1,115	1,087	1,099	12,400	1,099
2011-10-17	1,106	1,148	1,077	1,116	30,600	1,116
2011-10-14	1,211	1,211	1,073	1,084	38,000	1,084
2011-10-13	1,089	1,178	1,071	1,151	59,700	1,151
2011-10-12	1,018	1,065	973	1,065	18,700	1,065
2011-10-11	1,015	1,032	1,005	1,025	16,800	1,025
2011-10-07	996	1,008	967	995	17,200	995
2011-10-06	975	1,000	965	1,000	25,200	1,000
2011-10-05	983	985	943	943	17,900	943
2011-10-04	987	1,000	961	998	42,400	998
2011-10-03	1,011	1,035	999	1,016	23,700	1,016
2011-09-30	1,031	1,058	1,031	1,051	19,900	1,051
2011-09-29	985	1,030	984	1,017	29,300	1,017
2011-09-28	1,010	1,042	1,010	1,034	21,400	1,034
2011-09-27	960	1,010	960	995	29,200	995
2011-09-26	1,020	1,020	966	975	55,200	975
2011-09-22	1,112	1,112	1,042	1,043	33,200	1,043
2011-09-21	1,145	1,155	1,112	1,123	20,400	1,123
2011-09-20	1,199	1,200	1,147	1,150	19,700	1,150
2011-09-16	1,165	1,199	1,161	1,187	22,500	1,187
2011-09-15	1,140	1,175	1,140	1,165	37,800	1,165
2011-09-14	1,191	1,191	1,100	1,110	56,400	1,110
2011-09-13	1,215	1,235	1,160	1,185	71,700	1,185
2011-09-12	1,225	1,230	1,168	1,197	66,400	1,197
2011-09-09	1,326	1,326	1,267	1,279	26,400	1,279
2011-09-08	1,380	1,380	1,305	1,327	8,900	1,327
2011-09-07	1,354	1,368	1,321	1,345	12,100	1,345
2011-09-06	1,400	1,400	1,285	1,354	25,700	1,354
2011-09-05	1,440	1,480	1,410	1,431	27,000	1,431
2011-09-02	1,450	1,460	1,438	1,445	14,000	1,445
2011-09-01	1,468	1,473	1,440	1,451	22,200	1,451
2011-08-31	1,432	1,447	1,432	1,442	15,200	1,442
2011-08-30	1,436	1,485	1,410	1,450	21,000	1,450
2011-08-29	1,450	1,450	1,380	1,400	14,800	1,400
2011-08-26	1,364	1,450	1,356	1,400	39,700	1,400
2011-08-25	1,335	1,385	1,305	1,374	21,400	1,374
2011-08-24	1,330	1,350	1,297	1,308	22,100	1,308
2011-08-23	1,291	1,322	1,287	1,300	22,300	1,300
2011-08-22	1,294	1,330	1,280	1,284	13,600	1,284
2011-08-19	1,314	1,330	1,305	1,314	23,600	1,314
2011-08-18	1,419	1,419	1,362	1,365	31,900	1,365
2011-08-17	1,449	1,459	1,413	1,417	14,600	1,417
2011-08-16	1,449	1,475	1,426	1,449	24,900	1,449
2011-08-15	1,450	1,451	1,419	1,424	11,100	1,424
2011-08-12	1,430	1,450	1,381	1,417	28,200	1,417
2011-08-11	1,400	1,430	1,392	1,418	34,400	1,418
2011-08-10	1,510	1,556	1,440	1,468	31,400	1,468
2011-08-09	1,402	1,490	1,345	1,490	52,500	1,490
2011-08-08	1,511	1,555	1,480	1,500	38,700	1,500
2011-08-05	1,540	1,575	1,534	1,551	43,200	1,551
2011-08-04	1,692	1,700	1,655	1,660	38,400	1,660
2011-08-03	1,701	1,711	1,668	1,691	37,000	1,691
2011-08-02	1,799	1,799	1,731	1,749	41,100	1,749
2011-08-01	1,790	1,812	1,770	1,780	24,100	1,780
2011-07-29	1,866	1,866	1,755	1,762	59,300	1,762
2011-07-28	1,888	1,908	1,863	1,867	19,700	1,867
2011-07-27	1,931	1,931	1,895	1,928	31,100	1,928
2011-07-26	1,870	1,935	1,870	1,933	60,000	1,933
2011-07-25	1,829	1,874	1,827	1,850	28,600	1,850
2011-07-22	1,833	1,840	1,798	1,800	52,100	1,800
2011-07-21	1,800	1,832	1,800	1,817	18,600	1,817
2011-07-20	1,825	1,840	1,815	1,815	19,500	1,815
2011-07-19	1,842	1,849	1,802	1,829	22,300	1,829
2011-07-15	1,861	1,865	1,831	1,849	27,000	1,849
2011-07-14	1,882	1,905	1,856	1,873	39,300	1,873
2011-07-13	1,919	1,943	1,880	1,911	67,600	1,911
2011-07-12	2,019	2,033	1,928	1,934	43,900	1,934
2011-07-11	2,100	2,105	2,050	2,069	28,600	2,069
2011-07-08	2,086	2,148	2,086	2,128	21,100	2,128
2011-07-07	2,100	2,129	2,053	2,129	35,500	2,129
2011-07-06	1,982	2,097	1,975	2,097	32,700	2,097
2011-07-05	1,980	1,988	1,950	1,974	10,800	1,974
2011-07-04	1,932	1,967	1,917	1,955	14,400	1,955
2011-07-01	1,889	1,909	1,886	1,892	19,800	1,892
2011-06-30	1,895	1,900	1,860	1,872	27,900	1,872
2011-06-29	1,880	1,900	1,858	1,885	17,000	1,885
2011-06-28	1,921	1,930	1,866	1,871	29,700	1,871
2011-06-27	1,978	1,980	1,909	1,909	12,700	1,909
2011-06-24	1,993	1,993	1,975	1,977	11,500	1,977
2011-06-23	1,990	1,990	1,975	1,982	6,300	1,982
2011-06-22	1,981	1,995	1,974	1,977	4,700	1,977
2011-06-21	1,955	1,974	1,952	1,965	5,700	1,965
2011-06-20	1,950	1,965	1,921	1,950	14,600	1,950
2011-06-17	1,915	1,927	1,890	1,908	24,000	1,908
2011-06-16	1,871	1,910	1,870	1,897	15,400	1,897
2011-06-15	1,880	1,930	1,880	1,894	29,300	1,894
2011-06-14	1,911	1,929	1,888	1,892	24,000	1,892
2011-06-13	1,943	1,960	1,906	1,921	33,900	1,921
2011-06-10	2,050	2,050	1,963	1,983	11,600	1,983
2011-06-09	1,940	1,979	1,925	1,967	14,800	1,967
2011-06-08	1,961	2,035	1,905	1,941	28,800	1,941
2011-06-07	1,991	2,060	1,930	2,005	35,800	2,005
2011-06-06	2,114	2,114	2,030	2,030	12,700	2,030
2011-06-03	2,130	2,160	2,092	2,114	23,600	2,114
2011-06-02	2,000	2,120	1,999	2,120	20,800	2,120
2011-06-01	1,986	2,050	1,986	2,050	15,100	2,050
2011-05-31	1,981	2,001	1,978	1,993	9,400	1,993
2011-05-30	1,980	2,009	1,973	1,996	3,700	1,996
2011-05-27	1,990	2,010	1,980	2,006	13,900	2,006
2011-05-26	2,029	2,029	1,990	2,000	8,800	2,000
2011-05-25	2,001	2,020	1,980	1,999	16,500	1,999
2011-05-24	2,040	2,054	2,010	2,026	14,500	2,026
2011-05-23	2,100	2,100	2,045	2,060	4,500	2,060
2011-05-20	2,091	2,098	2,060	2,070	6,500	2,070
2011-05-19	2,031	2,150	2,031	2,130	24,600	2,130
2011-05-18	2,063	2,078	2,050	2,050	18,700	2,050
2011-05-17	2,100	2,100	2,025	2,080	11,300	2,080
2011-05-16	2,120	2,160	2,053	2,109	16,400	2,109
2011-05-13	2,251	2,255	2,142	2,142	21,600	2,142
2011-05-12	2,278	2,295	2,222	2,275	37,900	2,275
2011-05-11	2,326	2,345	2,274	2,312	14,200	2,312
2011-05-10	2,215	2,338	2,215	2,324	27,100	2,324
2011-05-09	2,278	2,278	2,190	2,234	16,300	2,234
2011-05-06	2,240	2,240	2,180	2,237	16,400	2,237
2011-05-02	2,125	2,248	2,125	2,211	21,000	2,211
2011-04-28	2,082	2,117	2,045	2,111	11,600	2,111
2011-04-27	2,105	2,139	2,010	2,032	37,900	2,032
2011-04-26	2,193	2,212	2,000	2,100	35,900	2,100
2011-04-25	2,185	2,230	2,185	2,191	5,400	2,191
2011-04-22	2,200	2,221	2,178	2,200	13,700	2,200
2011-04-21	2,250	2,260	2,210	2,210	8,900	2,210
2011-04-20	2,250	2,269	2,200	2,200	17,200	2,200
2011-04-19	2,201	2,238	2,175	2,222	32,300	2,222
2011-04-18	2,233	2,239	2,190	2,199	8,900	2,199
2011-04-15	2,250	2,270	2,200	2,203	16,600	2,203
2011-04-14	2,180	2,235	2,180	2,230	17,300	2,230
2011-04-13	2,215	2,240	2,215	2,230	9,800	2,230
2011-04-12	2,275	2,275	2,211	2,215	11,600	2,215
2011-04-11	2,325	2,325	2,275	2,275	6,900	2,275
2011-04-08	2,240	2,380	2,240	2,295	7,100	2,295
2011-04-07	2,230	2,319	2,230	2,283	18,000	2,283
2011-04-06	2,294	2,380	2,180	2,251	25,300	2,251
2011-04-05	2,422	2,422	2,331	2,344	10,800	2,344
2011-04-04	2,365	2,425	2,290	2,425	31,600	2,425
2011-04-01	2,342	2,342	2,288	2,315	22,300	2,315
2011-03-31	2,361	2,400	2,270	2,345	39,000	2,345
2011-03-30	2,330	2,390	2,282	2,360	12,900	2,360
2011-03-29	2,150	2,390	2,120	2,380	32,400	2,380
2011-03-28	2,427	2,427	2,230	2,230	42,000	2,230
2011-03-25	2,340	2,402	2,280	2,377	41,900	2,377
2011-03-24	2,352	2,352	2,308	2,323	38,800	2,323
2011-03-23	2,250	2,424	2,180	2,402	60,600	2,402
2011-03-22	2,500	2,540	2,304	2,350	65,900	2,350
2011-03-18	2,250	2,350	2,220	2,264	22,100	2,264
2011-03-17	2,070	2,198	1,920	2,150	24,300	2,150
2011-03-16	1,915	2,075	1,855	2,075	57,600	2,075
2011-03-15	1,670	1,840	1,670	1,675	145,200	1,675
2011-03-14	2,170	2,395	2,170	2,170	81,400	2,170
2011-03-11	2,720	2,754	2,619	2,670	78,600	2,670
2011-03-10	2,922	2,950	2,710	2,780	82,600	2,780
2011-03-09	2,970	2,970	2,935	2,956	22,500	2,956
2011-03-08	2,970	2,980	2,901	2,920	32,500	2,920
2011-03-07	2,985	3,015	2,960	2,984	51,300	2,984
2011-03-04	2,996	3,015	2,970	3,000	73,200	3,000
2011-03-03	2,974	3,005	2,920	2,959	31,900	2,959
2011-03-02	2,945	3,030	2,945	2,994	53,500	2,994
2011-03-01	2,961	3,015	2,883	3,015	70,500	3,015
2011-02-28	2,916	2,980	2,850	2,911	54,400	2,911
2011-02-25	2,790	2,914	2,790	2,911	97,300	2,911
2011-02-24	2,870	2,913	2,735	2,770	102,600	2,770
2011-02-23	2,900	3,000	2,850	2,883	58,300	2,883
2011-02-22	3,030	3,045	2,970	2,991	102,200	2,991
2011-02-21	3,100	3,120	3,030	3,070	223,100	3,070
2011-02-18	3,000	3,080	2,951	3,060	246,600	3,060
2011-02-17	2,802	3,010	2,800	2,960	257,500	2,960
2011-02-16	2,764	2,790	2,712	2,770	64,900	2,770
2011-02-15	2,741	2,829	2,735	2,760	48,000	2,760
2011-02-14	2,873	2,873	2,732	2,753	100,800	2,753
2011-02-10	2,900	2,933	2,810	2,823	134,800	2,823
2011-02-09	2,900	2,900	2,770	2,788	65,100	2,788
2011-02-08	2,810	2,956	2,760	2,939	91,200	2,939
2011-02-07	2,920	2,950	2,803	2,815	41,200	2,815
2011-02-04	2,930	2,960	2,880	2,900	68,300	2,900
2011-02-03	2,850	3,015	2,830	2,970	236,900	2,970
2011-02-02	2,775	2,920	2,750	2,850	200,600	2,850
2011-02-01	2,706	2,795	2,675	2,675	139,400	2,675
2011-01-31	2,550	2,755	2,510	2,733	187,800	2,733
2011-01-28	2,500	2,588	2,451	2,588	98,700	2,588
2011-01-27	2,587	2,600	2,526	2,535	131,500	2,535
2011-01-26	2,524	2,672	2,510	2,637	221,100	2,637
2011-01-25	2,440	2,561	2,410	2,525	102,600	2,525
2011-01-24	2,439	2,439	2,400	2,429	35,000	2,429
2011-01-21	2,450	2,468	2,361	2,377	59,700	2,377
2011-01-20	2,482	2,499	2,441	2,480	71,600	2,480
2011-01-19	2,488	2,528	2,468	2,482	128,600	2,482
2011-01-18	2,310	2,430	2,300	2,415	202,500	2,415
2011-01-17	2,280	2,300	2,275	2,298	47,700	2,298
2011-01-14	2,289	2,289	2,250	2,278	28,800	2,278
2011-01-13	2,264	2,275	2,250	2,250	47,100	2,250
2011-01-12	2,296	2,296	2,251	2,256	25,700	2,256
2011-01-11	2,236	2,300	2,230	2,296	52,700	2,296
2011-01-07	2,320	2,340	2,288	2,300	49,500	2,300
2011-01-06	2,302	2,370	2,281	2,359	94,000	2,359
2011-01-05	2,308	2,309	2,281	2,300	19,500	2,300
2011-01-04	2,316	2,320	2,283	2,309	22,600	2,309

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

6627 (株)テラプローブ の時系列データ [2011年度]

6627 (株)テラプローブの時系列データ [2011年度]