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 |
---|---|---|---|---|---|---|
2017-01-04 | 569 | 586 | 566 | 575 | 55300 | 575 |
2017-01-05 | 582 | 583 | 575 | 582 | 61700 | 582 |
2017-01-06 | 582 | 588 | 578 | 583 | 39100 | 583 |
2017-01-10 | 585 | 591 | 574 | 582 | 85300 | 582 |
2017-01-11 | 608 | 609 | 579 | 579 | 207500 | 579 |
2017-01-12 | 579 | 579 | 560 | 571 | 81200 | 571 |
2017-01-13 | 570 | 570 | 558 | 567 | 76600 | 567 |
2017-01-16 | 567 | 568 | 551 | 557 | 62900 | 557 |
2017-01-17 | 557 | 557 | 542 | 544 | 99300 | 544 |
2017-01-18 | 543 | 544 | 525 | 531 | 116500 | 531 |
2017-01-19 | 528 | 536 | 515 | 518 | 119300 | 518 |
2017-01-20 | 517 | 529 | 513 | 519 | 74500 | 519 |
2017-01-23 | 520 | 529 | 520 | 529 | 23600 | 529 |
2017-01-24 | 529 | 537 | 523 | 528 | 42700 | 528 |
2017-01-25 | 528 | 531 | 522 | 528 | 25300 | 528 |
2017-01-26 | 530 | 533 | 525 | 530 | 25300 | 530 |
2017-01-27 | 530 | 535 | 525 | 532 | 33800 | 532 |
2017-01-30 | 534 | 539 | 530 | 531 | 46900 | 531 |
2017-01-31 | 530 | 540 | 525 | 527 | 57400 | 527 |
2017-02-01 | 524 | 524 | 510 | 517 | 87600 | 517 |
2017-02-02 | 516 | 525 | 506 | 508 | 142700 | 508 |
2017-02-03 | 509 | 512 | 500 | 503 | 150700 | 503 |
2017-02-06 | 503 | 507 | 489 | 506 | 128200 | 506 |
2017-02-07 | 502 | 506 | 495 | 505 | 56000 | 505 |
2017-02-08 | 503 | 514 | 501 | 514 | 42200 | 514 |
2017-02-09 | 510 | 519 | 507 | 517 | 37300 | 517 |
2017-02-10 | 518 | 523 | 514 | 515 | 76700 | 515 |
2017-02-13 | 520 | 522 | 512 | 515 | 62200 | 515 |
2017-02-14 | 516 | 522 | 506 | 522 | 109700 | 522 |
2017-02-15 | 510 | 510 | 494 | 504 | 121000 | 504 |
2017-02-16 | 503 | 508 | 493 | 502 | 161100 | 502 |
2017-02-17 | 501 | 525 | 498 | 523 | 132800 | 523 |
2017-02-20 | 517 | 540 | 517 | 529 | 259900 | 529 |
2017-02-21 | 527 | 538 | 527 | 537 | 108600 | 537 |
2017-02-22 | 542 | 623 | 535 | 600 | 1628500 | 600 |
2017-02-23 | 580 | 594 | 556 | 570 | 545800 | 570 |
2017-02-24 | 562 | 587 | 556 | 566 | 237900 | 566 |
2017-02-27 | 577 | 577 | 559 | 575 | 156400 | 575 |
2017-02-28 | 580 | 592 | 574 | 581 | 385800 | 581 |
2017-03-01 | 588 | 588 | 562 | 568 | 161400 | 568 |
2017-03-02 | 580 | 594 | 570 | 581 | 317600 | 581 |
2017-03-03 | 576 | 587 | 576 | 578 | 110600 | 578 |
2017-03-06 | 580 | 587 | 568 | 572 | 155800 | 572 |
2017-03-07 | 572 | 574 | 551 | 563 | 111800 | 563 |
2017-03-08 | 560 | 566 | 551 | 555 | 99000 | 555 |
2017-03-09 | 558 | 560 | 550 | 559 | 96100 | 559 |
2017-03-10 | 555 | 555 | 541 | 549 | 94100 | 549 |
2017-03-13 | 552 | 552 | 531 | 536 | 86900 | 536 |
2017-03-14 | 531 | 531 | 513 | 517 | 125600 | 517 |
2017-03-15 | 510 | 518 | 509 | 509 | 90500 | 509 |
2017-03-16 | 515 | 530 | 512 | 530 | 91800 | 530 |
2017-03-17 | 531 | 532 | 513 | 516 | 65200 | 516 |
2017-03-21 | 513 | 520 | 511 | 517 | 43100 | 517 |
2017-03-22 | 514 | 514 | 509 | 512 | 59900 | 512 |
2017-03-23 | 506 | 514 | 505 | 509 | 38900 | 509 |
2017-03-24 | 509 | 513 | 507 | 510 | 33100 | 510 |
2017-03-27 | 510 | 511 | 502 | 503 | 41700 | 503 |
2017-03-28 | 503 | 526 | 502 | 518 | 78200 | 518 |
2017-03-29 | 523 | 528 | 510 | 519 | 60900 | 519 |
2017-03-30 | 512 | 525 | 510 | 510 | 50400 | 510 |
2017-03-31 | 520 | 522 | 510 | 515 | 89600 | 515 |
2017-04-03 | 518 | 518 | 505 | 506 | 65400 | 506 |
2017-04-04 | 504 | 508 | 490 | 494 | 101600 | 494 |
2017-04-05 | 494 | 507 | 489 | 493 | 99200 | 493 |
2017-04-06 | 490 | 490 | 465 | 470 | 138700 | 470 |
2017-04-07 | 470 | 482 | 468 | 480 | 57300 | 480 |
2017-04-10 | 486 | 486 | 475 | 476 | 58600 | 476 |
2017-04-11 | 480 | 480 | 465 | 465 | 77500 | 465 |
2017-04-12 | 463 | 463 | 436 | 440 | 182500 | 440 |
2017-04-13 | 432 | 458 | 430 | 451 | 107800 | 451 |
2017-04-14 | 433 | 456 | 433 | 444 | 77500 | 444 |
2017-04-17 | 449 | 456 | 443 | 455 | 74500 | 455 |
2017-04-18 | 456 | 471 | 455 | 469 | 105100 | 469 |
2017-04-19 | 471 | 477 | 468 | 470 | 44600 | 470 |
2017-04-20 | 470 | 470 | 459 | 463 | 36000 | 463 |
2017-04-21 | 468 | 472 | 465 | 465 | 32100 | 465 |
2017-04-24 | 473 | 473 | 451 | 451 | 47600 | 451 |
2017-04-25 | 451 | 462 | 451 | 454 | 31000 | 454 |
2017-04-26 | 457 | 470 | 457 | 464 | 43400 | 464 |
2017-04-27 | 472 | 472 | 465 | 470 | 33700 | 470 |
2017-04-28 | 468 | 473 | 462 | 463 | 29400 | 463 |
2017-05-01 | 463 | 463 | 456 | 459 | 29300 | 459 |
2017-05-02 | 456 | 471 | 456 | 469 | 50100 | 469 |
2017-05-08 | 469 | 476 | 465 | 465 | 82100 | 465 |
2017-05-09 | 467 | 475 | 467 | 474 | 67300 | 474 |
2017-05-10 | 470 | 476 | 464 | 475 | 60100 | 475 |
2017-05-11 | 475 | 478 | 469 | 469 | 36600 | 469 |
2017-05-12 | 470 | 471 | 459 | 466 | 43900 | 466 |
2017-05-15 | 466 | 466 | 443 | 443 | 141000 | 443 |
2017-05-16 | 451 | 453 | 443 | 444 | 59400 | 444 |
2017-05-17 | 445 | 452 | 444 | 450 | 94200 | 450 |
2017-05-18 | 444 | 446 | 438 | 441 | 65700 | 441 |
2017-05-19 | 444 | 450 | 443 | 448 | 39700 | 448 |
2017-05-22 | 450 | 452 | 440 | 451 | 77600 | 451 |
2017-05-23 | 451 | 454 | 446 | 448 | 59000 | 448 |
2017-05-24 | 449 | 452 | 445 | 445 | 57600 | 445 |
2017-05-25 | 447 | 501 | 443 | 483 | 644100 | 483 |
2017-05-26 | 483 | 486 | 468 | 474 | 224800 | 474 |
2017-05-29 | 479 | 479 | 467 | 468 | 65300 | 468 |
2017-05-30 | 464 | 472 | 463 | 470 | 56700 | 470 |
2017-05-31 | 470 | 473 | 467 | 471 | 29400 | 471 |
2017-06-01 | 471 | 482 | 471 | 477 | 56700 | 477 |
2017-06-02 | 482 | 487 | 480 | 481 | 70400 | 481 |
2017-06-05 | 478 | 484 | 470 | 472 | 49200 | 472 |
2017-06-06 | 475 | 475 | 464 | 464 | 50700 | 464 |
2017-06-07 | 464 | 480 | 464 | 472 | 33500 | 472 |
2017-06-08 | 472 | 477 | 470 | 471 | 36600 | 471 |
2017-06-09 | 471 | 480 | 471 | 476 | 40900 | 476 |
2017-06-12 | 485 | 516 | 483 | 513 | 386300 | 513 |
2017-06-13 | 520 | 534 | 501 | 515 | 363000 | 515 |
2017-06-14 | 511 | 545 | 511 | 533 | 287600 | 533 |
2017-06-15 | 538 | 539 | 512 | 517 | 189800 | 517 |
2017-06-16 | 517 | 531 | 513 | 518 | 124600 | 518 |
2017-06-19 | 515 | 526 | 495 | 500 | 292900 | 500 |
2017-06-20 | 503 | 510 | 501 | 504 | 85500 | 504 |
2017-06-21 | 499 | 505 | 490 | 494 | 137800 | 494 |
2017-06-22 | 497 | 499 | 470 | 479 | 430400 | 479 |
2017-06-23 | 482 | 494 | 467 | 468 | 164400 | 468 |
2017-06-26 | 473 | 485 | 472 | 482 | 92500 | 482 |
2017-06-27 | 487 | 488 | 479 | 484 | 38800 | 484 |
2017-06-28 | 500 | 564 | 495 | 526 | 1710400 | 526 |
2017-06-29 | 512 | 518 | 504 | 515 | 254400 | 515 |
2017-06-30 | 505 | 513 | 504 | 509 | 110400 | 509 |
2017-07-03 | 559 | 609 | 537 | 609 | 1900600 | 609 |
2017-07-04 | 616 | 639 | 574 | 579 | 2834400 | 579 |
2017-07-05 | 581 | 581 | 546 | 556 | 585300 | 556 |
2017-07-06 | 560 | 573 | 541 | 558 | 347000 | 558 |
2017-07-07 | 545 | 562 | 533 | 535 | 329100 | 535 |
2017-07-10 | 548 | 550 | 533 | 536 | 180800 | 536 |
2017-07-11 | 536 | 554 | 536 | 541 | 260000 | 541 |
2017-07-12 | 550 | 593 | 538 | 574 | 683200 | 574 |
2017-07-13 | 581 | 600 | 562 | 568 | 517400 | 568 |
2017-07-14 | 570 | 575 | 556 | 564 | 144800 | 564 |
2017-07-18 | 571 | 579 | 562 | 565 | 134000 | 565 |
2017-07-19 | 565 | 585 | 563 | 579 | 212200 | 579 |
2017-07-20 | 583 | 595 | 574 | 580 | 252300 | 580 |
2017-07-21 | 578 | 583 | 571 | 572 | 118800 | 572 |
2017-07-24 | 572 | 572 | 555 | 568 | 129500 | 568 |
2017-07-25 | 595 | 617 | 580 | 597 | 1220000 | 597 |
2017-07-26 | 617 | 680 | 610 | 645 | 3229000 | 645 |
2017-07-27 | 640 | 670 | 621 | 644 | 880500 | 644 |
2017-07-28 | 644 | 653 | 624 | 627 | 371200 | 627 |
2017-07-31 | 619 | 621 | 600 | 602 | 338400 | 602 |
2017-08-01 | 601 | 604 | 568 | 574 | 347300 | 574 |
2017-08-02 | 574 | 606 | 574 | 595 | 217700 | 595 |
2017-08-03 | 600 | 600 | 570 | 583 | 204900 | 583 |
2017-08-04 | 581 | 581 | 565 | 572 | 101000 | 572 |
2017-08-07 | 571 | 595 | 571 | 591 | 163900 | 591 |
2017-08-08 | 601 | 628 | 595 | 621 | 346800 | 621 |
2017-08-09 | 621 | 621 | 592 | 605 | 227800 | 605 |
2017-08-10 | 596 | 604 | 577 | 584 | 191600 | 584 |
2017-08-14 | 527 | 571 | 521 | 559 | 324400 | 559 |
2017-08-15 | 559 | 562 | 552 | 559 | 82000 | 559 |
2017-08-16 | 565 | 587 | 565 | 586 | 163200 | 586 |
2017-08-17 | 583 | 594 | 570 | 577 | 130200 | 577 |
2017-08-18 | 563 | 586 | 560 | 572 | 86400 | 572 |
2017-08-21 | 565 | 570 | 548 | 557 | 184700 | 557 |
2017-08-22 | 548 | 568 | 548 | 559 | 145500 | 559 |
2017-08-23 | 559 | 562 | 553 | 554 | 104500 | 554 |
2017-08-24 | 560 | 561 | 548 | 549 | 149600 | 549 |
2017-08-25 | 550 | 555 | 545 | 550 | 134700 | 550 |
2017-08-28 | 556 | 565 | 553 | 557 | 65500 | 557 |
2017-08-29 | 553 | 567 | 548 | 567 | 87300 | 567 |
2017-08-30 | 570 | 572 | 551 | 562 | 71900 | 562 |
2017-08-31 | 563 | 581 | 560 | 574 | 86800 | 574 |
2017-09-01 | 570 | 572 | 561 | 566 | 102900 | 566 |
2017-09-04 | 561 | 561 | 541 | 547 | 135600 | 547 |
2017-09-05 | 545 | 548 | 500 | 519 | 271100 | 519 |
2017-09-06 | 510 | 527 | 496 | 516 | 141600 | 516 |
2017-09-07 | 517 | 523 | 501 | 508 | 138400 | 508 |
2017-09-08 | 490 | 502 | 487 | 491 | 258300 | 491 |
2017-09-11 | 497 | 510 | 497 | 504 | 123800 | 504 |
2017-09-12 | 504 | 533 | 504 | 528 | 154900 | 528 |
2017-09-13 | 537 | 545 | 515 | 522 | 211000 | 522 |
2017-09-14 | 524 | 540 | 523 | 535 | 175200 | 535 |
2017-09-15 | 540 | 540 | 520 | 528 | 178700 | 528 |
2017-09-19 | 529 | 533 | 520 | 531 | 102700 | 531 |
2017-09-20 | 531 | 532 | 509 | 521 | 190700 | 521 |
2017-09-21 | 517 | 530 | 515 | 524 | 99400 | 524 |
2017-09-22 | 536 | 539 | 511 | 514 | 231100 | 514 |
2017-09-25 | 512 | 516 | 505 | 505 | 166200 | 505 |
2017-09-26 | 505 | 507 | 498 | 502 | 160200 | 502 |
2017-09-27 | 502 | 509 | 500 | 509 | 115200 | 509 |
2017-09-28 | 509 | 519 | 502 | 504 | 117000 | 504 |
2017-09-29 | 502 | 505 | 495 | 500 | 167500 | 500 |
2017-10-02 | 503 | 510 | 499 | 508 | 139400 | 508 |
2017-10-03 | 504 | 509 | 501 | 504 | 105000 | 504 |
2017-10-04 | 504 | 507 | 497 | 497 | 125700 | 497 |
2017-10-05 | 497 | 502 | 493 | 497 | 93600 | 497 |
2017-10-06 | 494 | 500 | 494 | 495 | 93200 | 495 |
2017-10-10 | 494 | 498 | 491 | 492 | 48700 | 492 |
2017-10-11 | 492 | 494 | 480 | 481 | 167200 | 481 |
2017-10-12 | 483 | 494 | 483 | 490 | 146000 | 490 |
2017-10-13 | 490 | 491 | 480 | 481 | 162700 | 481 |
2017-10-16 | 479 | 481 | 468 | 469 | 178200 | 469 |
2017-10-17 | 469 | 479 | 468 | 472 | 84900 | 472 |
2017-10-18 | 471 | 478 | 470 | 470 | 43000 | 470 |
2017-10-19 | 471 | 476 | 470 | 473 | 48400 | 473 |
2017-10-20 | 475 | 475 | 470 | 471 | 36300 | 471 |
2017-10-23 | 469 | 472 | 467 | 469 | 126800 | 469 |
2017-10-24 | 469 | 524 | 468 | 497 | 2106600 | 497 |
2017-10-25 | 492 | 492 | 481 | 481 | 342100 | 481 |
2017-10-26 | 484 | 492 | 482 | 490 | 118500 | 490 |
2017-10-27 | 493 | 508 | 493 | 503 | 182200 | 503 |
2017-10-30 | 550 | 603 | 541 | 563 | 6061300 | 563 |
2017-10-31 | 555 | 556 | 528 | 548 | 893400 | 548 |
2017-11-01 | 547 | 554 | 533 | 539 | 422900 | 539 |
2017-11-02 | 539 | 549 | 516 | 522 | 360900 | 522 |
2017-11-06 | 523 | 526 | 510 | 513 | 245600 | 513 |
2017-11-07 | 517 | 523 | 508 | 511 | 197200 | 511 |
2017-11-08 | 515 | 521 | 512 | 521 | 101600 | 521 |
2017-11-09 | 528 | 528 | 502 | 510 | 190700 | 510 |
2017-11-10 | 499 | 509 | 495 | 501 | 274300 | 501 |
2017-11-13 | 504 | 505 | 493 | 502 | 88500 | 502 |
2017-11-15 | 511 | 513 | 492 | 493 | 207600 | 493 |
2017-11-16 | 493 | 507 | 493 | 503 | 136000 | 503 |
2017-11-17 | 504 | 516 | 503 | 516 | 114600 | 516 |
2017-11-20 | 521 | 556 | 518 | 537 | 532700 | 537 |
2017-11-21 | 535 | 543 | 523 | 538 | 176800 | 538 |
2017-11-22 | 537 | 551 | 529 | 530 | 245200 | 530 |
2017-11-24 | 528 | 543 | 526 | 537 | 155400 | 537 |
2017-11-27 | 539 | 543 | 533 | 542 | 132500 | 542 |
2017-11-28 | 546 | 558 | 530 | 536 | 183100 | 536 |
2017-11-29 | 536 | 540 | 523 | 529 | 140900 | 529 |
2017-11-30 | 527 | 530 | 519 | 528 | 122700 | 528 |
2017-12-01 | 528 | 531 | 521 | 524 | 68800 | 524 |
2017-12-04 | 526 | 526 | 508 | 511 | 167600 | 511 |
2017-12-05 | 508 | 512 | 498 | 507 | 189400 | 507 |
2017-12-06 | 505 | 515 | 499 | 503 | 160500 | 503 |
2017-12-07 | 507 | 515 | 505 | 512 | 88100 | 512 |
2017-12-08 | 509 | 512 | 505 | 506 | 84900 | 506 |
2017-12-11 | 507 | 518 | 506 | 511 | 127200 | 511 |
2017-12-12 | 511 | 518 | 508 | 510 | 109000 | 510 |
2017-12-13 | 509 | 511 | 505 | 505 | 101900 | 505 |
2017-12-14 | 509 | 510 | 501 | 504 | 108900 | 504 |
2017-12-15 | 503 | 507 | 496 | 498 | 174100 | 498 |
2017-12-18 | 506 | 506 | 491 | 492 | 128100 | 492 |
2017-12-19 | 492 | 496 | 482 | 490 | 210000 | 490 |
2017-12-20 | 485 | 493 | 481 | 481 | 192600 | 481 |
2017-12-21 | 480 | 484 | 475 | 480 | 142400 | 480 |
2017-12-22 | 491 | 509 | 486 | 503 | 517300 | 503 |
2017-12-25 | 504 | 505 | 485 | 485 | 226800 | 485 |
2017-12-26 | 485 | 496 | 481 | 481 | 251500 | 481 |
2017-12-27 | 485 | 502 | 484 | 500 | 176300 | 500 |
2017-12-28 | 503 | 503 | 492 | 493 | 92300 | 493 |
2017-12-29 | 496 | 505 | 496 | 500 | 87400 | 500 |
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。