6627 (株)テラプローブの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	986	1,010	971	1,005	19,000	1,005
2013-12-27	992	995	961	986	14,500	986
2013-12-26	972	977	951	977	17,800	977
2013-12-25	933	990	925	953	56,400	953
2013-12-24	946	968	928	935	39,600	935
2013-12-20	959	978	940	949	26,300	949
2013-12-19	940	988	940	978	214,500	978
2013-12-18	940	950	937	948	17,600	948
2013-12-17	952	976	936	937	13,900	937
2013-12-16	974	980	950	950	23,700	950
2013-12-13	961	984	960	981	13,800	981
2013-12-12	970	980	965	968	12,900	968
2013-12-11	1,003	1,003	970	973	21,100	973
2013-12-10	985	1,005	981	990	16,500	990
2013-12-09	984	1,013	982	984	37,900	984
2013-12-06	970	979	963	972	15,900	972
2013-12-05	987	1,000	964	983	24,800	983
2013-12-04	1,000	1,003	980	1,002	33,800	1,002
2013-12-03	1,041	1,045	1,000	1,001	37,200	1,001
2013-12-02	990	1,040	989	1,010	45,700	1,010
2013-11-29	1,022	1,030	975	992	46,500	992
2013-11-28	1,101	1,105	1,000	1,008	195,000	1,008
2013-11-27	1,000	1,138	1,000	1,074	581,700	1,074
2013-11-26	1,000	1,007	960	988	42,900	988
2013-11-25	962	1,061	960	1,008	121,500	1,008
2013-11-22	902	943	902	935	37,000	935
2013-11-21	890	901	886	897	16,500	897
2013-11-20	888	892	886	890	6,600	890
2013-11-19	889	889	882	888	6,700	888
2013-11-18	880	893	865	882	14,700	882
2013-11-15	885	885	866	878	10,800	878
2013-11-14	890	890	867	885	8,100	885
2013-11-13	893	895	866	890	10,800	890
2013-11-12	888	899	851	895	17,600	895
2013-11-11	875	890	860	878	17,800	878
2013-11-08	875	885	865	883	14,100	883
2013-11-07	883	910	875	890	21,900	890
2013-11-06	867	901	867	892	30,100	892
2013-11-05	888	897	858	874	22,200	874
2013-11-01	915	929	881	885	52,700	885
2013-10-31	935	960	915	918	57,700	918
2013-10-30	954	960	927	935	133,800	935
2013-10-29	1,060	1,060	1,005	1,029	86,400	1,029
2013-10-28	1,117	1,129	1,060	1,064	107,700	1,064
2013-10-25	1,300	1,322	1,050	1,095	694,000	1,095
2013-10-24	1,052	1,052	1,045	1,052	152,600	1,052
2013-10-23	895	906	885	902	44,200	902
2013-10-22	935	935	889	889	19,600	889
2013-10-21	929	946	929	935	7,100	935
2013-10-18	925	936	921	928	12,700	928
2013-10-17	965	965	926	930	42,000	930
2013-10-16	870	974	866	950	76,300	950
2013-10-15	860	895	860	885	23,400	885
2013-10-11	870	872	849	860	9,600	860
2013-10-10	870	870	830	854	8,500	854
2013-10-09	808	874	789	868	8,300	868
2013-10-08	789	823	775	812	14,000	812
2013-10-07	830	831	800	804	27,200	804
2013-10-04	839	845	830	830	6,200	830
2013-10-03	845	867	843	852	12,900	852
2013-10-02	850	867	841	851	18,800	851
2013-10-01	888	890	855	855	22,100	855
2013-09-30	880	889	870	873	9,300	873
2013-09-27	895	909	868	894	27,500	894
2013-09-26	919	920	890	895	13,400	895
2013-09-25	911	915	881	914	22,700	914
2013-09-24	900	913	885	888	18,000	888
2013-09-20	929	940	913	913	22,300	913
2013-09-19	929	929	908	920	21,600	920
2013-09-18	910	943	900	939	49,300	939
2013-09-17	855	898	855	898	22,600	898
2013-09-13	863	894	840	850	33,900	850
2013-09-12	899	899	861	878	70,600	878
2013-09-11	899	917	865	895	39,700	895
2013-09-10	849	899	849	899	47,300	899
2013-09-09	820	875	820	874	42,800	874
2013-09-06	848	850	810	818	28,500	818
2013-09-05	840	860	838	846	35,600	846
2013-09-04	817	840	810	840	17,100	840
2013-09-03	783	841	783	823	32,800	823
2013-09-02	780	792	770	784	16,000	784
2013-08-30	780	817	780	795	15,000	795
2013-08-29	798	813	786	787	23,100	787
2013-08-28	821	829	799	799	54,500	799
2013-08-27	860	865	850	851	17,400	851
2013-08-26	863	898	843	857	20,200	857
2013-08-23	863	866	845	848	36,500	848
2013-08-22	851	866	845	848	34,000	848
2013-08-21	882	893	851	878	17,000	878
2013-08-20	897	910	851	873	42,900	873
2013-08-19	895	913	872	912	33,800	912
2013-08-16	905	913	902	908	21,900	908
2013-08-15	902	945	902	923	19,700	923
2013-08-14	919	978	911	930	51,100	930
2013-08-13	881	925	855	904	52,200	904
2013-08-12	915	921	888	890	45,200	890
2013-08-09	953	964	916	945	52,000	945
2013-08-08	950	1,010	950	968	61,600	968
2013-08-07	983	999	967	970	83,200	970
2013-08-06	1,009	1,025	990	1,023	77,800	1,023
2013-08-05	989	1,045	979	1,039	137,600	1,039
2013-08-02	1,011	1,040	931	942	240,600	942
2013-08-01	1,050	1,075	930	1,000	268,000	1,000
2013-07-31	1,056	1,080	1,056	1,056	295,400	1,056
2013-07-30	1,376	1,386	1,303	1,356	76,800	1,356
2013-07-29	1,380	1,380	1,269	1,271	69,400	1,271
2013-07-26	1,370	1,394	1,352	1,370	48,800	1,370
2013-07-25	1,427	1,430	1,371	1,373	55,700	1,373
2013-07-24	1,440	1,453	1,400	1,426	60,000	1,426
2013-07-23	1,504	1,529	1,442	1,453	52,200	1,453
2013-07-22	1,520	1,555	1,480	1,540	43,500	1,540
2013-07-19	1,581	1,633	1,570	1,600	92,600	1,600
2013-07-18	1,620	1,720	1,600	1,606	207,300	1,606
2013-07-17	1,570	1,570	1,488	1,501	41,200	1,501
2013-07-16	1,550	1,562	1,455	1,524	70,400	1,524
2013-07-12	1,668	1,668	1,520	1,563	54,400	1,563
2013-07-11	1,621	1,690	1,621	1,628	41,000	1,628
2013-07-10	1,680	1,760	1,565	1,620	71,600	1,620
2013-07-09	1,743	1,848	1,720	1,720	112,800	1,720
2013-07-08	1,660	1,745	1,660	1,733	100,700	1,733
2013-07-05	1,552	1,670	1,552	1,670	73,800	1,670
2013-07-04	1,562	1,597	1,540	1,548	27,300	1,548
2013-07-03	1,600	1,600	1,528	1,574	94,700	1,574
2013-07-02	1,450	1,770	1,450	1,614	141,700	1,614
2013-07-01	1,500	1,520	1,436	1,470	56,300	1,470
2013-06-28	1,478	1,520	1,444	1,515	87,200	1,515
2013-06-27	1,310	1,575	1,260	1,474	117,700	1,474
2013-06-26	1,301	1,324	1,220	1,297	71,900	1,297
2013-06-25	1,384	1,394	1,270	1,294	84,200	1,294
2013-06-24	1,491	1,556	1,430	1,444	135,600	1,444
2013-06-21	1,366	1,490	1,360	1,472	107,900	1,472
2013-06-20	1,340	1,636	1,314	1,456	114,400	1,456
2013-06-19	1,350	1,380	1,307	1,336	67,200	1,336
2013-06-18	1,361	1,408	1,275	1,359	168,200	1,359
2013-06-17	1,195	1,421	1,190	1,421	299,100	1,421
2013-06-14	1,166	1,170	1,083	1,121	36,500	1,121
2013-06-13	1,162	1,170	1,100	1,136	36,600	1,136
2013-06-12	1,050	1,148	1,050	1,147	33,000	1,147
2013-06-11	1,133	1,188	1,075	1,080	53,600	1,080
2013-06-10	1,025	1,088	1,025	1,088	27,100	1,088
2013-06-07	989	1,030	939	976	37,200	976
2013-06-06	1,102	1,152	1,010	1,049	49,100	1,049
2013-06-05	1,179	1,180	1,141	1,152	24,000	1,152
2013-06-04	1,100	1,155	1,100	1,145	29,700	1,145
2013-06-03	1,138	1,145	1,103	1,120	19,700	1,120
2013-05-31	1,128	1,140	1,096	1,122	19,100	1,122
2013-05-30	1,100	1,110	1,070	1,075	15,100	1,075
2013-05-29	1,075	1,110	1,044	1,110	15,400	1,110
2013-05-28	1,001	1,032	1,001	1,024	8,600	1,024
2013-05-27	1,080	1,080	1,013	1,015	9,600	1,015
2013-05-24	1,084	1,099	1,030	1,080	23,900	1,080
2013-05-23	1,118	1,182	1,070	1,085	86,400	1,085
2013-05-22	1,190	1,190	1,142	1,148	44,600	1,148
2013-05-21	1,110	1,200	1,110	1,190	101,600	1,190
2013-05-20	1,020	1,100	1,020	1,099	51,200	1,099
2013-05-17	967	1,017	952	1,003	30,600	1,003
2013-05-16	1,010	1,040	865	960	101,300	960
2013-05-15	1,120	1,160	1,021	1,040	162,000	1,040
2013-05-14	1,045	1,110	1,043	1,102	95,500	1,102
2013-05-13	1,079	1,110	1,038	1,045	72,900	1,045
2013-05-10	1,345	1,350	1,090	1,101	306,700	1,101
2013-05-09	1,272	1,344	1,260	1,321	78,900	1,321
2013-05-08	1,232	1,320	1,232	1,274	77,700	1,274
2013-05-07	1,110	1,269	1,110	1,224	156,800	1,224
2013-05-02	998	1,069	995	1,065	21,300	1,065
2013-05-01	1,031	1,031	997	1,016	11,100	1,016
2013-04-30	1,001	1,042	985	1,042	28,800	1,042
2013-04-26	989	1,004	981	999	27,000	999
2013-04-25	972	990	951	975	29,900	975
2013-04-24	990	1,005	965	984	50,200	984
2013-04-23	1,016	1,024	990	1,004	17,300	1,004
2013-04-22	1,029	1,029	1,005	1,016	17,900	1,016
2013-04-19	997	1,048	991	1,000	11,100	1,000
2013-04-18	1,000	1,000	968	980	19,400	980
2013-04-17	937	1,000	922	992	22,400	992
2013-04-16	911	950	910	937	13,500	937
2013-04-15	925	945	925	933	7,000	933
2013-04-12	916	941	916	940	9,600	940
2013-04-11	945	945	915	931	21,600	931
2013-04-10	890	937	890	900	23,700	900
2013-04-09	900	907	840	860	47,200	860
2013-04-08	911	911	884	890	10,300	890
2013-04-05	900	901	850	865	14,300	865
2013-04-04	870	910	870	894	10,600	894
2013-04-03	885	890	862	870	17,700	870
2013-04-02	890	895	835	861	17,600	861
2013-04-01	960	960	885	885	24,900	885
2013-03-29	980	990	965	980	29,000	980
2013-03-28	997	1,000	975	984	23,900	984
2013-03-27	1,055	1,055	991	1,010	33,800	1,010
2013-03-26	1,100	1,100	1,030	1,068	24,900	1,068
2013-03-25	1,076	1,105	1,075	1,105	19,000	1,105
2013-03-22	1,091	1,095	1,050	1,094	15,300	1,094
2013-03-21	1,045	1,110	1,040	1,091	37,500	1,091
2013-03-19	1,013	1,034	1,006	1,029	9,600	1,029
2013-03-18	1,011	1,040	994	1,012	30,300	1,012
2013-03-15	1,058	1,180	1,025	1,087	63,800	1,087
2013-03-14	945	1,020	930	1,008	65,700	1,008
2013-03-13	939	959	924	945	27,900	945
2013-03-12	926	942	926	932	11,500	932
2013-03-11	951	951	930	930	15,000	930
2013-03-08	955	965	930	950	29,000	950
2013-03-07	952	965	924	965	23,000	965
2013-03-06	893	992	892	992	122,100	992
2013-03-05	890	890	865	880	33,000	880
2013-03-04	974	989	890	890	74,700	890
2013-03-01	1,065	1,065	871	1,004	209,000	1,004
2013-02-28	1,065	1,065	1,065	1,065	6,900	1,065
2013-02-27	915	915	915	915	39,000	915
2013-02-26	762	777	750	765	9,700	765
2013-02-25	755	780	745	766	42,500	766
2013-02-22	705	719	703	719	10,000	719
2013-02-21	705	720	702	704	7,600	704
2013-02-20	698	703	692	697	11,200	697
2013-02-19	699	709	691	696	11,200	696
2013-02-18	690	726	683	714	6,800	714
2013-02-15	695	695	675	676	21,800	676
2013-02-14	686	707	686	695	8,700	695
2013-02-13	705	705	688	690	4,800	690
2013-02-12	700	708	695	698	8,700	698
2013-02-08	712	712	685	699	9,700	699
2013-02-07	714	718	711	712	2,700	712
2013-02-06	710	715	702	703	6,100	703
2013-02-05	701	710	700	700	11,900	700
2013-02-04	705	706	700	705	4,700	705
2013-02-01	690	700	680	695	12,200	695
2013-01-31	690	700	690	695	6,400	695
2013-01-30	698	711	685	700	14,000	700
2013-01-29	700	710	694	694	13,300	694
2013-01-28	700	725	697	710	15,800	710
2013-01-25	713	725	696	696	17,100	696
2013-01-24	745	745	710	720	11,100	720
2013-01-23	737	791	737	757	18,800	757
2013-01-22	798	798	721	797	44,100	797
2013-01-21	660	748	660	748	31,500	748
2013-01-18	630	648	625	648	7,100	648
2013-01-17	637	646	622	628	8,500	628
2013-01-16	626	640	626	633	7,900	633
2013-01-15	616	634	614	630	20,900	630
2013-01-11	623	623	614	614	6,800	614
2013-01-10	620	622	611	613	6,300	613
2013-01-09	610	622	608	620	3,200	620
2013-01-08	630	630	607	611	6,300	611
2013-01-07	610	615	608	612	11,800	612
2013-01-04	619	619	599	604	6,400	604

分割・併合履歴：なし

2024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

6627 (株)テラプローブ の時系列データ [2013年度]

6627 (株)テラプローブの時系列データ [2013年度]