2191 テラ(株) 個別株価データ

東証JQS(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2011-01-04 | 730 | 733 | 727 | 730 | 50800 | 730 |
2011-01-05 | 734 | 736 | 730 | 735 | 59200 | 735 |
2011-01-06 | 749 | 768 | 734 | 740 | 280800 | 740 |
2011-01-07 | 765 | 809 | 755 | 809 | 1100700 | 809 |
2011-01-11 | 824 | 843 | 806 | 808 | 534000 | 808 |
2011-01-12 | 800 | 802 | 780 | 786 | 194000 | 786 |
2011-01-13 | 784 | 801 | 781 | 790 | 129300 | 790 |
2011-01-14 | 787 | 800 | 780 | 794 | 108800 | 794 |
2011-01-17 | 798 | 798 | 783 | 788 | 83700 | 788 |
2011-01-18 | 788 | 788 | 753 | 760 | 180700 | 760 |
2011-01-19 | 751 | 775 | 751 | 772 | 76200 | 772 |
2011-01-20 | 762 | 771 | 755 | 759 | 45300 | 759 |
2011-01-21 | 751 | 756 | 712 | 728 | 161200 | 728 |
2011-01-24 | 718 | 740 | 710 | 735 | 48300 | 735 |
2011-01-25 | 737 | 768 | 736 | 763 | 54400 | 763 |
2011-01-26 | 758 | 770 | 753 | 765 | 47100 | 765 |
2011-01-27 | 766 | 772 | 753 | 759 | 47000 | 759 |
2011-01-28 | 741 | 746 | 715 | 727 | 105600 | 727 |
2011-01-31 | 688 | 707 | 658 | 689 | 201400 | 689 |
2011-02-01 | 710 | 715 | 685 | 685 | 95300 | 685 |
2011-02-02 | 700 | 701 | 680 | 685 | 47700 | 685 |
2011-02-03 | 685 | 700 | 685 | 686 | 43300 | 686 |
2011-02-04 | 680 | 692 | 676 | 688 | 33700 | 688 |
2011-02-07 | 685 | 695 | 685 | 689 | 24800 | 689 |
2011-02-08 | 695 | 720 | 690 | 720 | 84300 | 720 |
2011-02-09 | 725 | 732 | 704 | 710 | 49000 | 710 |
2011-02-10 | 703 | 714 | 691 | 710 | 37500 | 710 |
2011-02-14 | 637 | 659 | 637 | 653 | 195800 | 653 |
2011-02-15 | 653 | 656 | 643 | 656 | 63500 | 656 |
2011-02-16 | 650 | 651 | 645 | 650 | 56900 | 650 |
2011-02-17 | 662 | 662 | 650 | 652 | 77400 | 652 |
2011-02-18 | 650 | 655 | 649 | 653 | 46000 | 653 |
2011-02-21 | 645 | 650 | 635 | 640 | 76900 | 640 |
2011-02-22 | 640 | 645 | 632 | 645 | 73600 | 645 |
2011-02-23 | 631 | 645 | 631 | 632 | 43200 | 632 |
2011-02-24 | 623 | 623 | 606 | 607 | 74700 | 607 |
2011-02-25 | 607 | 633 | 605 | 627 | 32300 | 627 |
2011-02-28 | 627 | 639 | 610 | 627 | 42800 | 627 |
2011-03-01 | 633 | 637 | 630 | 636 | 24900 | 636 |
2011-03-02 | 635 | 649 | 631 | 643 | 45800 | 643 |
2011-03-03 | 650 | 663 | 645 | 657 | 50700 | 657 |
2011-03-04 | 664 | 665 | 651 | 656 | 53800 | 656 |
2011-03-07 | 653 | 653 | 635 | 638 | 31200 | 638 |
2011-03-08 | 630 | 646 | 629 | 640 | 20100 | 640 |
2011-03-09 | 630 | 639 | 628 | 630 | 24900 | 630 |
2011-03-10 | 638 | 638 | 622 | 626 | 28800 | 626 |
2011-03-11 | 608 | 615 | 606 | 608 | 44300 | 608 |
2011-03-14 | 508 | 527 | 508 | 508 | 143400 | 508 |
2011-03-15 | 408 | 408 | 408 | 408 | 15000 | 408 |
2011-03-16 | 368 | 428 | 354 | 415 | 342900 | 415 |
2011-03-17 | 375 | 454 | 375 | 452 | 128300 | 452 |
2011-03-18 | 450 | 495 | 450 | 478 | 82600 | 478 |
2011-03-22 | 510 | 517 | 495 | 507 | 73000 | 507 |
2011-03-23 | 507 | 519 | 497 | 505 | 68300 | 505 |
2011-03-24 | 499 | 500 | 476 | 482 | 65900 | 482 |
2011-03-25 | 482 | 482 | 462 | 474 | 75300 | 474 |
2011-03-28 | 470 | 471 | 452 | 455 | 39900 | 455 |
2011-03-29 | 466 | 475 | 452 | 469 | 36200 | 469 |
2011-03-30 | 478 | 480 | 460 | 469 | 30700 | 469 |
2011-03-31 | 468 | 481 | 464 | 480 | 37000 | 480 |
2011-04-01 | 475 | 504 | 475 | 503 | 52700 | 503 |
2011-04-04 | 603 | 603 | 603 | 603 | 112900 | 603 |
2011-04-05 | 620 | 633 | 558 | 558 | 519300 | 558 |
2011-04-06 | 548 | 553 | 521 | 527 | 124300 | 527 |
2011-04-07 | 523 | 532 | 504 | 508 | 71700 | 508 |
2011-04-08 | 502 | 541 | 492 | 541 | 89200 | 541 |
2011-04-11 | 521 | 538 | 521 | 537 | 33500 | 537 |
2011-04-12 | 527 | 533 | 520 | 522 | 30100 | 522 |
2011-04-13 | 520 | 526 | 517 | 519 | 16100 | 519 |
2011-04-14 | 514 | 523 | 504 | 523 | 49600 | 523 |
2011-04-15 | 512 | 521 | 509 | 510 | 34900 | 510 |
2011-04-18 | 508 | 517 | 504 | 517 | 25600 | 517 |
2011-04-19 | 507 | 512 | 504 | 507 | 22000 | 507 |
2011-04-20 | 506 | 518 | 506 | 511 | 17400 | 511 |
2011-04-21 | 510 | 515 | 507 | 508 | 27000 | 508 |
2011-04-22 | 508 | 511 | 505 | 510 | 19100 | 510 |
2011-04-25 | 511 | 515 | 509 | 510 | 13900 | 510 |
2011-04-26 | 511 | 525 | 511 | 513 | 36800 | 513 |
2011-04-27 | 516 | 521 | 512 | 516 | 26700 | 516 |
2011-04-28 | 523 | 538 | 518 | 536 | 64700 | 536 |
2011-05-02 | 540 | 548 | 530 | 546 | 63300 | 546 |
2011-05-06 | 544 | 544 | 526 | 530 | 35500 | 530 |
2011-05-09 | 533 | 533 | 517 | 520 | 30300 | 520 |
2011-05-10 | 519 | 533 | 512 | 533 | 34600 | 533 |
2011-05-11 | 525 | 531 | 516 | 516 | 26800 | 516 |
2011-05-12 | 524 | 533 | 515 | 523 | 35200 | 523 |
2011-05-13 | 524 | 524 | 495 | 514 | 56700 | 514 |
2011-05-16 | 524 | 524 | 493 | 495 | 33300 | 495 |
2011-05-17 | 485 | 490 | 481 | 485 | 23500 | 485 |
2011-05-18 | 480 | 502 | 475 | 500 | 26200 | 500 |
2011-05-19 | 502 | 502 | 490 | 493 | 10300 | 493 |
2011-05-20 | 500 | 500 | 486 | 488 | 7000 | 488 |
2011-05-23 | 496 | 496 | 475 | 476 | 21900 | 476 |
2011-05-24 | 471 | 474 | 461 | 467 | 24500 | 467 |
2011-05-25 | 469 | 472 | 466 | 470 | 13400 | 470 |
2011-05-26 | 466 | 473 | 466 | 473 | 12500 | 473 |
2011-05-27 | 475 | 485 | 470 | 480 | 10700 | 480 |
2011-05-30 | 478 | 488 | 472 | 483 | 12100 | 483 |
2011-05-31 | 488 | 522 | 488 | 503 | 61900 | 503 |
2011-06-01 | 509 | 509 | 491 | 495 | 20100 | 495 |
2011-06-02 | 490 | 490 | 481 | 484 | 16400 | 484 |
2011-06-03 | 480 | 491 | 478 | 480 | 16800 | 480 |
2011-06-06 | 480 | 484 | 475 | 481 | 13600 | 481 |
2011-06-07 | 478 | 483 | 476 | 480 | 10800 | 480 |
2011-06-08 | 483 | 483 | 476 | 480 | 6800 | 480 |
2011-06-09 | 485 | 488 | 475 | 476 | 19700 | 476 |
2011-06-10 | 483 | 483 | 476 | 481 | 10900 | 481 |
2011-06-13 | 476 | 480 | 471 | 476 | 15600 | 476 |
2011-06-14 | 475 | 475 | 467 | 470 | 9300 | 470 |
2011-06-15 | 472 | 476 | 471 | 474 | 11500 | 474 |
2011-06-16 | 474 | 474 | 463 | 467 | 15800 | 467 |
2011-06-17 | 517 | 547 | 470 | 470 | 648500 | 470 |
2011-06-20 | 494 | 525 | 480 | 508 | 254100 | 508 |
2011-06-21 | 499 | 504 | 477 | 498 | 96200 | 498 |
2011-06-22 | 490 | 494 | 482 | 484 | 52300 | 484 |
2011-06-23 | 483 | 483 | 472 | 472 | 47200 | 472 |
2011-06-24 | 476 | 476 | 468 | 474 | 47500 | 474 |
2011-06-27 | 474 | 480 | 469 | 477 | 39800 | 477 |
2011-06-28 | 477 | 482 | 471 | 471 | 44800 | 471 |
2011-06-29 | 494 | 494 | 478 | 486 | 103900 | 486 |
2011-06-30 | 490 | 494 | 476 | 484 | 46500 | 484 |
2011-07-01 | 482 | 484 | 474 | 477 | 38200 | 477 |
2011-07-04 | 483 | 483 | 477 | 478 | 31000 | 478 |
2011-07-05 | 511 | 550 | 490 | 501 | 661700 | 501 |
2011-07-06 | 503 | 506 | 485 | 493 | 138900 | 493 |
2011-07-07 | 489 | 504 | 484 | 493 | 84600 | 493 |
2011-07-08 | 492 | 492 | 486 | 490 | 34300 | 490 |
2011-07-11 | 486 | 490 | 483 | 488 | 34000 | 488 |
2011-07-12 | 483 | 485 | 480 | 481 | 46600 | 481 |
2011-07-13 | 477 | 482 | 477 | 479 | 27700 | 479 |
2011-07-14 | 481 | 481 | 472 | 475 | 32100 | 475 |
2011-07-15 | 474 | 478 | 472 | 477 | 25000 | 477 |
2011-07-19 | 480 | 480 | 472 | 474 | 25800 | 474 |
2011-07-20 | 474 | 476 | 472 | 473 | 26600 | 473 |
2011-07-21 | 471 | 477 | 463 | 474 | 84400 | 474 |
2011-07-22 | 470 | 470 | 465 | 467 | 68000 | 467 |
2011-07-25 | 464 | 465 | 455 | 460 | 59700 | 460 |
2011-07-26 | 457 | 464 | 457 | 460 | 18100 | 460 |
2011-07-27 | 457 | 473 | 456 | 467 | 75500 | 467 |
2011-07-28 | 460 | 460 | 446 | 446 | 111200 | 446 |
2011-07-29 | 436 | 440 | 429 | 435 | 79000 | 435 |
2011-08-01 | 395 | 428 | 394 | 427 | 129200 | 427 |
2011-08-02 | 411 | 425 | 403 | 407 | 95000 | 407 |
2011-08-03 | 412 | 413 | 401 | 413 | 98100 | 413 |
2011-08-04 | 414 | 414 | 397 | 399 | 102000 | 399 |
2011-08-05 | 367 | 380 | 365 | 377 | 122800 | 377 |
2011-08-08 | 373 | 375 | 336 | 336 | 142700 | 336 |
2011-08-09 | 302 | 334 | 297 | 334 | 189400 | 334 |
2011-08-10 | 346 | 348 | 333 | 339 | 93100 | 339 |
2011-08-11 | 336 | 340 | 316 | 339 | 56700 | 339 |
2011-08-12 | 339 | 349 | 339 | 343 | 58800 | 343 |
2011-08-15 | 345 | 366 | 341 | 345 | 99100 | 345 |
2011-08-16 | 348 | 351 | 338 | 338 | 59000 | 338 |
2011-08-17 | 331 | 343 | 330 | 342 | 59400 | 342 |
2011-08-18 | 347 | 358 | 339 | 339 | 69800 | 339 |
2011-08-19 | 336 | 339 | 329 | 336 | 37000 | 336 |
2011-08-22 | 335 | 335 | 305 | 319 | 53800 | 319 |
2011-08-23 | 303 | 316 | 303 | 316 | 29200 | 316 |
2011-08-24 | 330 | 335 | 316 | 316 | 27900 | 316 |
2011-08-25 | 317 | 335 | 317 | 335 | 37400 | 335 |
2011-08-26 | 339 | 339 | 326 | 333 | 29600 | 333 |
2011-08-29 | 333 | 340 | 333 | 340 | 32600 | 340 |
2011-08-30 | 340 | 343 | 328 | 329 | 48800 | 329 |
2011-08-31 | 331 | 335 | 323 | 324 | 52700 | 324 |
2011-09-01 | 323 | 326 | 320 | 324 | 38400 | 324 |
2011-09-02 | 324 | 325 | 320 | 323 | 18400 | 323 |
2011-09-05 | 322 | 322 | 315 | 321 | 18600 | 321 |
2011-09-06 | 321 | 321 | 302 | 305 | 32500 | 305 |
2011-09-07 | 305 | 311 | 301 | 311 | 29600 | 311 |
2011-09-08 | 312 | 313 | 305 | 312 | 18800 | 312 |
2011-09-09 | 307 | 311 | 305 | 308 | 15600 | 308 |
2011-09-12 | 300 | 301 | 294 | 300 | 34100 | 300 |
2011-09-13 | 303 | 308 | 302 | 307 | 24800 | 307 |
2011-09-14 | 303 | 308 | 300 | 301 | 38000 | 301 |
2011-09-15 | 306 | 306 | 300 | 304 | 8700 | 304 |
2011-09-16 | 306 | 306 | 299 | 305 | 24500 | 305 |
2011-09-20 | 300 | 308 | 300 | 308 | 16400 | 308 |
2011-09-21 | 309 | 310 | 302 | 304 | 16000 | 304 |
2011-09-22 | 303 | 303 | 296 | 302 | 35800 | 302 |
2011-09-26 | 294 | 298 | 280 | 288 | 50100 | 288 |
2011-09-27 | 280 | 295 | 278 | 291 | 34500 | 291 |
2011-09-28 | 283 | 290 | 283 | 286 | 15300 | 286 |
2011-09-29 | 278 | 291 | 273 | 290 | 23200 | 290 |
2011-09-30 | 370 | 370 | 370 | 370 | 115200 | 370 |
2011-10-03 | 450 | 450 | 443 | 450 | 691000 | 450 |
2011-10-04 | 427 | 530 | 417 | 469 | 3802800 | 469 |
2011-10-05 | 493 | 528 | 484 | 528 | 3389000 | 528 |
2011-10-06 | 558 | 567 | 498 | 518 | 3135700 | 518 |
2011-10-07 | 509 | 516 | 465 | 486 | 2130500 | 486 |
2011-10-11 | 478 | 482 | 460 | 471 | 1249200 | 471 |
2011-10-12 | 473 | 493 | 457 | 484 | 1362700 | 484 |
2011-10-13 | 509 | 519 | 450 | 450 | 1951900 | 450 |
2011-10-14 | 463 | 466 | 428 | 455 | 1178900 | 455 |
2011-10-17 | 447 | 466 | 435 | 435 | 542900 | 435 |
2011-10-18 | 436 | 445 | 425 | 425 | 385300 | 425 |
2011-10-19 | 425 | 434 | 405 | 410 | 363500 | 410 |
2011-10-20 | 412 | 457 | 406 | 430 | 897500 | 430 |
2011-10-21 | 423 | 434 | 411 | 421 | 303700 | 421 |
2011-10-24 | 424 | 452 | 419 | 443 | 453300 | 443 |
2011-10-25 | 455 | 458 | 435 | 448 | 258000 | 448 |
2011-10-26 | 445 | 474 | 435 | 450 | 644700 | 450 |
2011-10-27 | 449 | 459 | 442 | 458 | 157300 | 458 |
2011-10-28 | 463 | 464 | 450 | 455 | 122600 | 455 |
2011-10-31 | 450 | 452 | 439 | 441 | 75400 | 441 |
2011-11-01 | 434 | 438 | 422 | 422 | 146100 | 422 |
2011-11-02 | 410 | 416 | 401 | 404 | 148500 | 404 |
2011-11-04 | 426 | 426 | 410 | 421 | 109000 | 421 |
2011-11-07 | 435 | 460 | 430 | 449 | 220100 | 449 |
2011-11-08 | 460 | 460 | 420 | 420 | 156900 | 420 |
2011-11-09 | 421 | 437 | 421 | 427 | 60000 | 427 |
2011-11-10 | 412 | 426 | 411 | 421 | 62900 | 421 |
2011-11-11 | 421 | 425 | 411 | 416 | 42900 | 416 |
2011-11-14 | 417 | 422 | 413 | 419 | 35800 | 419 |
2011-11-15 | 415 | 417 | 401 | 401 | 72500 | 401 |
2011-11-16 | 453 | 460 | 437 | 438 | 789500 | 438 |
2011-11-17 | 438 | 445 | 430 | 434 | 170800 | 434 |
2011-11-18 | 426 | 432 | 422 | 426 | 78600 | 426 |
2011-11-21 | 423 | 430 | 423 | 427 | 41800 | 427 |
2011-11-22 | 421 | 421 | 413 | 413 | 62900 | 413 |
2011-11-24 | 411 | 411 | 395 | 401 | 94200 | 401 |
2011-11-25 | 407 | 407 | 395 | 398 | 40000 | 398 |
2011-11-28 | 397 | 407 | 397 | 407 | 46100 | 407 |
2011-11-29 | 413 | 413 | 405 | 410 | 39800 | 410 |
2011-11-30 | 410 | 410 | 399 | 406 | 30800 | 406 |
2011-12-01 | 408 | 413 | 404 | 405 | 53400 | 405 |
2011-12-02 | 405 | 430 | 405 | 421 | 140200 | 421 |
2011-12-05 | 429 | 451 | 420 | 451 | 118300 | 451 |
2011-12-06 | 456 | 464 | 434 | 440 | 212500 | 440 |
2011-12-07 | 437 | 449 | 435 | 449 | 40100 | 449 |
2011-12-08 | 449 | 458 | 441 | 453 | 50900 | 453 |
2011-12-09 | 450 | 454 | 446 | 448 | 49200 | 448 |
2011-12-12 | 452 | 452 | 445 | 445 | 40600 | 445 |
2011-12-13 | 439 | 441 | 427 | 429 | 84400 | 429 |
2011-12-14 | 433 | 433 | 420 | 420 | 60300 | 420 |
2011-12-15 | 418 | 421 | 415 | 417 | 45500 | 417 |
2011-12-16 | 415 | 421 | 409 | 413 | 37900 | 413 |
2011-12-19 | 411 | 414 | 405 | 406 | 37500 | 406 |
2011-12-20 | 403 | 414 | 403 | 414 | 36200 | 414 |
2011-12-21 | 418 | 421 | 410 | 413 | 44000 | 413 |
2011-12-22 | 410 | 410 | 400 | 402 | 43200 | 402 |
2011-12-26 | 407 | 407 | 399 | 402 | 49900 | 402 |
2011-12-27 | 399 | 405 | 399 | 400 | 41500 | 400 |
2011-12-28 | 403 | 406 | 399 | 406 | 42600 | 406 |
2011-12-29 | 406 | 415 | 399 | 414 | 61000 | 414 |
2011-12-30 | 415 | 438 | 407 | 413 | 177400 | 413 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。