テラスカイ(3915)の株価時系列情報
テラスカイ(3915)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,100 | 5,480 | 5,000 | 5,430 | 14,800 |
| 2016/12/29 | 5,440 | 5,450 | 5,230 | 5,230 | 18,200 |
| 2016/12/28 | 5,200 | 5,350 | 5,110 | 5,350 | 24,700 |
| 2016/12/27 | 4,960 | 5,100 | 4,820 | 5,100 | 24,900 |
| 2016/12/26 | 4,815 | 5,060 | 4,765 | 4,990 | 25,200 |
| 2016/12/22 | 4,695 | 4,780 | 4,640 | 4,780 | 7,400 |
| 2016/12/21 | 4,810 | 4,810 | 4,655 | 4,685 | 10,600 |
| 2016/12/20 | 4,880 | 4,885 | 4,785 | 4,840 | 15,200 |
| 2016/12/19 | 4,615 | 4,885 | 4,615 | 4,885 | 37,300 |
| 2016/12/16 | 4,460 | 4,570 | 4,450 | 4,570 | 8,900 |
| 2016/12/15 | 4,360 | 4,460 | 4,340 | 4,460 | 5,000 |
| 2016/12/14 | 4,350 | 4,480 | 4,325 | 4,400 | 8,100 |
| 2016/12/13 | 4,280 | 4,395 | 4,265 | 4,395 | 4,800 |
| 2016/12/12 | 4,430 | 4,430 | 4,320 | 4,330 | 2,200 |
| 2016/12/09 | 4,270 | 4,310 | 4,255 | 4,255 | 4,100 |
| 2016/12/08 | 4,315 | 4,350 | 4,260 | 4,315 | 5,000 |
| 2016/12/07 | 4,400 | 4,405 | 4,260 | 4,340 | 2,300 |
| 2016/12/06 | 4,500 | 4,500 | 4,410 | 4,410 | 2,500 |
| 2016/12/05 | 4,500 | 4,540 | 4,375 | 4,430 | 4,900 |
| 2016/12/02 | 4,600 | 4,600 | 4,300 | 4,510 | 9,900 |
| 2016/12/01 | 4,710 | 4,725 | 4,500 | 4,530 | 5,400 |
| 2016/11/30 | 4,685 | 4,730 | 4,550 | 4,570 | 11,600 |
| 2016/11/29 | 4,440 | 4,745 | 4,435 | 4,670 | 29,900 |
| 2016/11/28 | 4,400 | 4,400 | 4,330 | 4,370 | 2,100 |
| 2016/11/25 | 4,370 | 4,375 | 4,340 | 4,345 | 2,700 |
| 2016/11/24 | 4,500 | 4,500 | 4,400 | 4,440 | 2,600 |
| 2016/11/22 | 4,335 | 4,460 | 4,335 | 4,455 | 7,100 |
| 2016/11/21 | 4,495 | 4,495 | 4,320 | 4,405 | 5,500 |
| 2016/11/18 | 4,450 | 4,450 | 4,400 | 4,415 | 7,500 |
| 2016/11/17 | 4,360 | 4,445 | 4,320 | 4,400 | 7,600 |
| 2016/11/16 | 4,260 | 4,380 | 4,260 | 4,360 | 6,600 |
| 2016/11/15 | 4,285 | 4,290 | 4,180 | 4,235 | 7,400 |
| 2016/11/14 | 4,270 | 4,450 | 4,270 | 4,295 | 5,800 |
| 2016/11/11 | 4,250 | 4,330 | 4,205 | 4,260 | 8,900 |
| 2016/11/10 | 4,280 | 4,330 | 4,225 | 4,250 | 9,200 |
| 2016/11/09 | 4,335 | 4,430 | 4,050 | 4,150 | 21,900 |
| 2016/11/08 | 4,490 | 4,490 | 4,315 | 4,335 | 15,200 |
| 2016/11/07 | 4,490 | 4,585 | 4,450 | 4,480 | 3,900 |
| 2016/11/04 | 4,530 | 4,570 | 4,465 | 4,485 | 9,200 |
| 2016/11/02 | 4,610 | 4,630 | 4,520 | 4,535 | 12,800 |
| 2016/11/01 | 4,640 | 4,645 | 4,610 | 4,615 | 5,800 |
| 2016/10/31 | 4,660 | 4,710 | 4,600 | 4,640 | 7,800 |
| 2016/10/28 | 4,705 | 4,715 | 4,630 | 4,635 | 10,600 |
| 2016/10/27 | 4,715 | 4,735 | 4,690 | 4,695 | 12,200 |
| 2016/10/26 | 4,750 | 4,750 | 4,710 | 4,720 | 5,700 |
| 2016/10/25 | 4,760 | 4,785 | 4,750 | 4,760 | 9,200 |
| 2016/10/24 | 4,840 | 4,840 | 4,760 | 4,765 | 9,700 |
| 2016/10/21 | 4,820 | 4,845 | 4,780 | 4,800 | 12,400 |
| 2016/10/20 | 4,895 | 4,895 | 4,815 | 4,825 | 11,900 |
| 2016/10/19 | 4,835 | 4,900 | 4,830 | 4,900 | 7,700 |
| 2016/10/18 | 4,910 | 4,945 | 4,820 | 4,850 | 13,300 |
| 2016/10/17 | 4,865 | 4,970 | 4,770 | 4,965 | 33,800 |
| 2016/10/14 | 5,260 | 5,300 | 5,080 | 5,120 | 12,400 |
| 2016/10/13 | 5,350 | 5,380 | 5,260 | 5,260 | 8,600 |
| 2016/10/12 | 5,400 | 5,410 | 5,270 | 5,290 | 8,900 |
| 2016/10/11 | 5,430 | 5,570 | 5,390 | 5,410 | 14,800 |
| 2016/10/07 | 5,550 | 5,650 | 5,350 | 5,380 | 17,200 |
| 2016/10/06 | 5,700 | 5,740 | 5,420 | 5,490 | 29,600 |
| 2016/10/05 | 5,420 | 5,670 | 5,360 | 5,640 | 34,600 |
| 2016/10/04 | 5,500 | 5,550 | 5,340 | 5,340 | 12,800 |
| 2016/10/03 | 5,230 | 5,540 | 5,230 | 5,420 | 27,700 |
| 2016/09/30 | 5,160 | 5,230 | 5,090 | 5,210 | 9,600 |
| 2016/09/29 | 5,130 | 5,200 | 5,100 | 5,150 | 3,600 |
| 2016/09/28 | 5,080 | 5,180 | 5,060 | 5,100 | 5,000 |
| 2016/09/27 | 5,050 | 5,180 | 5,020 | 5,170 | 5,300 |
| 2016/09/26 | 5,300 | 5,350 | 5,100 | 5,110 | 12,300 |
| 2016/09/23 | 5,010 | 5,160 | 5,010 | 5,160 | 7,500 |
| 2016/09/21 | 4,950 | 5,020 | 4,915 | 4,975 | 8,100 |
| 2016/09/20 | 5,000 | 5,050 | 4,920 | 4,955 | 12,100 |
| 2016/09/16 | 5,180 | 5,180 | 5,030 | 5,130 | 7,300 |
| 2016/09/15 | 5,240 | 5,310 | 5,050 | 5,120 | 12,600 |
| 2016/09/14 | 5,350 | 5,440 | 5,250 | 5,280 | 10,400 |
| 2016/09/13 | 5,340 | 5,640 | 5,340 | 5,490 | 13,400 |
| 2016/09/12 | 5,380 | 5,410 | 5,230 | 5,240 | 17,100 |
| 2016/09/09 | 5,530 | 5,620 | 5,400 | 5,500 | 19,800 |
| 2016/09/08 | 5,360 | 6,050 | 5,350 | 5,510 | 126,100 |
| 2016/09/07 | 5,260 | 5,470 | 5,230 | 5,300 | 41,800 |
| 2016/09/06 | 4,930 | 5,370 | 4,915 | 5,230 | 51,600 |
| 2016/09/05 | 4,810 | 4,920 | 4,800 | 4,860 | 7,600 |
| 2016/09/02 | 4,820 | 4,830 | 4,800 | 4,810 | 5,000 |
| 2016/09/01 | 4,820 | 4,940 | 4,805 | 4,825 | 8,600 |
| 2016/08/31 | 4,905 | 4,950 | 4,800 | 4,805 | 11,100 |
| 2016/08/30 | 4,770 | 5,060 | 4,770 | 4,950 | 19,800 |
| 2016/08/29 | 4,905 | 4,905 | 4,790 | 4,790 | 18,700 |
| 2016/08/26 | 4,880 | 5,190 | 4,840 | 4,920 | 30,700 |
| 2016/08/25 | 5,070 | 5,180 | 4,870 | 4,880 | 30,900 |
| 2016/08/24 | 5,380 | 5,480 | 5,110 | 5,170 | 71,300 |
| 2016/08/23 | 4,915 | 5,550 | 4,915 | 5,550 | 45,200 |
| 2016/08/22 | 4,920 | 4,920 | 4,815 | 4,845 | 4,600 |
| 2016/08/19 | 4,765 | 4,945 | 4,760 | 4,805 | 5,400 |
| 2016/08/18 | 4,850 | 4,890 | 4,755 | 4,765 | 7,000 |
| 2016/08/17 | 4,930 | 4,990 | 4,895 | 4,895 | 8,800 |
| 2016/08/16 | 5,020 | 5,120 | 4,905 | 4,925 | 10,300 |
| 2016/08/15 | 5,050 | 5,120 | 4,925 | 5,060 | 7,400 |
| 2016/08/12 | 4,770 | 5,190 | 4,665 | 5,110 | 24,300 |
| 2016/08/10 | 4,850 | 4,850 | 4,700 | 4,700 | 4,800 |
| 2016/08/09 | 4,885 | 4,900 | 4,770 | 4,785 | 19,000 |
| 2016/08/08 | 5,040 | 5,100 | 4,940 | 4,950 | 13,000 |
| 2016/08/05 | 5,190 | 5,230 | 5,050 | 5,050 | 5,500 |
| 2016/08/04 | 5,100 | 5,210 | 5,080 | 5,140 | 8,300 |
| 2016/08/03 | 5,170 | 5,290 | 5,090 | 5,090 | 13,900 |
| 2016/08/02 | 5,110 | 5,380 | 5,110 | 5,340 | 16,400 |
| 2016/08/01 | 5,160 | 5,200 | 5,050 | 5,200 | 7,700 |
| 2016/07/29 | 5,140 | 5,290 | 5,030 | 5,280 | 12,000 |
| 2016/07/28 | 5,490 | 5,500 | 5,300 | 5,300 | 14,600 |
| 2016/07/27 | 5,580 | 5,680 | 5,540 | 5,590 | 10,900 |
| 2016/07/26 | 5,480 | 5,780 | 5,420 | 5,530 | 21,600 |
| 2016/07/25 | 5,490 | 5,500 | 5,340 | 5,370 | 10,800 |
| 2016/07/22 | 5,800 | 5,800 | 5,480 | 5,530 | 14,200 |
| 2016/07/21 | 5,940 | 5,950 | 5,700 | 5,720 | 8,200 |
| 2016/07/20 | 5,950 | 5,990 | 5,750 | 5,890 | 14,900 |
| 2016/07/19 | 5,910 | 6,010 | 5,590 | 5,750 | 36,700 |
| 2016/07/15 | 6,550 | 6,600 | 5,970 | 6,080 | 72,200 |
| 2016/07/14 | 7,070 | 7,300 | 6,990 | 7,260 | 15,200 |
| 2016/07/13 | 7,440 | 7,440 | 7,040 | 7,070 | 12,700 |
| 2016/07/12 | 7,460 | 7,480 | 7,310 | 7,310 | 6,900 |
| 2016/07/11 | 7,420 | 7,520 | 7,230 | 7,290 | 9,400 |
| 2016/07/08 | 7,270 | 7,390 | 7,070 | 7,120 | 12,500 |
| 2016/07/07 | 7,800 | 7,980 | 7,340 | 7,480 | 18,600 |
| 2016/07/06 | 8,010 | 8,020 | 7,620 | 7,850 | 18,500 |
| 2016/07/05 | 8,920 | 8,920 | 8,170 | 8,250 | 35,200 |
| 2016/07/04 | 7,880 | 8,520 | 7,800 | 8,470 | 36,000 |
| 2016/07/01 | 7,910 | 7,910 | 7,700 | 7,780 | 12,900 |
| 2016/06/30 | 7,900 | 8,340 | 7,410 | 7,640 | 32,200 |
| 2016/06/29 | 7,760 | 7,840 | 7,520 | 7,820 | 20,900 |
| 2016/06/28 | 7,360 | 7,600 | 7,160 | 7,540 | 13,900 |
| 2016/06/27 | 7,170 | 7,700 | 7,090 | 7,450 | 29,600 |
| 2016/06/24 | 8,160 | 8,250 | 6,360 | 6,920 | 46,800 |
| 2016/06/23 | 7,830 | 8,030 | 7,600 | 7,860 | 12,400 |
| 2016/06/22 | 8,270 | 8,270 | 7,670 | 7,830 | 18,200 |
| 2016/06/21 | 8,230 | 8,470 | 8,150 | 8,280 | 15,000 |
| 2016/06/20 | 8,530 | 8,880 | 8,380 | 8,480 | 10,200 |
| 2016/06/17 | 8,450 | 8,780 | 8,000 | 8,290 | 17,400 |
| 2016/06/16 | 9,050 | 9,100 | 8,210 | 8,250 | 18,600 |
| 2016/06/15 | 8,540 | 9,100 | 8,300 | 8,900 | 15,300 |
| 2016/06/14 | 9,300 | 9,400 | 8,660 | 8,660 | 36,900 |
| 2016/06/13 | 9,740 | 9,900 | 9,450 | 9,500 | 25,500 |
| 2016/06/10 | 10,800 | 10,830 | 10,070 | 10,160 | 42,900 |
| 2016/06/09 | 10,600 | 10,890 | 10,420 | 10,730 | 67,600 |
| 2016/06/08 | 9,600 | 10,200 | 9,420 | 10,180 | 59,500 |
| 2016/06/07 | 9,150 | 9,970 | 9,050 | 9,810 | 54,100 |
| 2016/06/06 | 9,050 | 9,240 | 8,880 | 9,010 | 35,000 |
| 2016/06/03 | 9,600 | 9,610 | 9,090 | 9,350 | 42,900 |
| 2016/06/02 | 10,230 | 10,230 | 9,250 | 9,740 | 32,300 |
| 2016/06/01 | 9,830 | 10,390 | 9,830 | 10,080 | 22,300 |
| 2016/05/31 | 10,560 | 10,700 | 10,080 | 10,190 | 24,400 |
| 2016/05/30 | 10,120 | 10,940 | 9,790 | 10,350 | 54,400 |
| 2016/05/27 | 10,130 | 10,460 | 9,890 | 9,970 | 31,400 |
| 2016/05/27 | 1 -> 2.00 分割 | ||||
| 2016/05/26 | 20,550 | 20,550 | 18,160 | 20,130 | 21,600 |
| 2016/05/25 | 21,550 | 21,790 | 20,500 | 20,550 | 15,200 |
| 2016/05/24 | 21,650 | 22,180 | 21,460 | 21,460 | 8,600 |
| 2016/05/23 | 21,800 | 22,200 | 21,300 | 21,630 | 20,000 |
| 2016/05/20 | 21,460 | 21,840 | 20,850 | 21,330 | 30,200 |
| 2016/05/19 | 21,200 | 22,000 | 19,220 | 21,900 | 65,000 |
| 2016/05/18 | 25,380 | 25,880 | 20,880 | 20,880 | 60,600 |
| 2016/05/17 | 24,110 | 26,360 | 24,110 | 25,880 | 56,000 |
| 2016/05/16 | 28,490 | 28,490 | 24,100 | 25,610 | 54,700 |
| 2016/05/13 | 28,100 | 28,600 | 27,030 | 28,490 | 40,200 |
| 2016/05/12 | 28,400 | 28,500 | 27,860 | 28,020 | 20,600 |
| 2016/05/11 | 28,510 | 28,860 | 27,760 | 28,490 | 46,200 |
| 2016/05/10 | 29,900 | 29,900 | 27,370 | 28,880 | 88,700 |
| 2016/05/09 | 26,800 | 29,990 | 26,750 | 28,730 | 193,900 |
| 2016/05/06 | 24,840 | 25,900 | 24,020 | 25,900 | 61,600 |
| 2016/05/02 | 22,880 | 24,800 | 22,820 | 24,300 | 27,800 |
| 2016/04/28 | 24,500 | 24,500 | 22,910 | 23,880 | 25,800 |
| 2016/04/27 | 23,800 | 24,700 | 23,080 | 24,210 | 50,200 |
| 2016/04/26 | 25,530 | 25,530 | 21,510 | 23,350 | 69,200 |
| 2016/04/25 | 25,200 | 26,880 | 24,720 | 25,240 | 89,500 |
| 2016/04/22 | 25,200 | 26,250 | 24,500 | 25,690 | 145,900 |
| 2016/04/21 | 22,800 | 25,200 | 22,700 | 23,700 | 117,500 |
| 2016/04/20 | 19,950 | 23,400 | 19,760 | 20,870 | 150,000 |
| 2016/04/19 | 20,000 | 20,430 | 19,450 | 19,620 | 73,100 |
| 2016/04/18 | 19,610 | 20,290 | 19,060 | 19,430 | 94,500 |
| 2016/04/15 | 17,590 | 20,490 | 17,580 | 20,080 | 260,700 |
| 2016/04/14 | 16,000 | 16,500 | 15,810 | 16,490 | 24,100 |
| 2016/04/13 | 16,350 | 16,650 | 16,050 | 16,280 | 33,300 |
| 2016/04/12 | 15,440 | 16,370 | 15,440 | 15,950 | 41,500 |
| 2016/04/11 | 15,330 | 15,380 | 14,850 | 15,310 | 11,000 |
| 2016/04/08 | 14,170 | 15,400 | 14,170 | 15,140 | 18,100 |
| 2016/04/07 | 14,170 | 14,620 | 14,060 | 14,580 | 15,600 |
| 2016/04/06 | 14,230 | 14,500 | 14,050 | 14,310 | 13,200 |
| 2016/04/05 | 15,500 | 15,500 | 13,590 | 14,830 | 33,900 |
| 2016/04/04 | 15,310 | 15,690 | 15,050 | 15,510 | 18,000 |
| 2016/04/01 | 15,000 | 16,400 | 14,850 | 15,500 | 62,900 |
| 2016/03/31 | 14,790 | 14,790 | 14,350 | 14,600 | 14,300 |
| 2016/03/30 | 13,990 | 14,750 | 13,990 | 14,340 | 28,800 |
| 2016/03/29 | 14,050 | 14,180 | 13,870 | 13,910 | 5,100 |
| 2016/03/28 | 14,300 | 14,420 | 13,750 | 14,000 | 10,300 |
| 2016/03/25 | 13,610 | 14,400 | 13,300 | 14,000 | 11,700 |
| 2016/03/24 | 13,780 | 13,870 | 13,150 | 13,600 | 11,200 |
| 2016/03/23 | 13,030 | 14,500 | 12,910 | 13,830 | 28,700 |
| 2016/03/22 | 13,040 | 13,130 | 12,860 | 12,980 | 4,300 |
| 2016/03/18 | 13,260 | 13,270 | 12,820 | 12,950 | 7,000 |
| 2016/03/17 | 13,480 | 13,490 | 12,890 | 13,260 | 11,500 |
| 2016/03/16 | 12,500 | 13,050 | 12,500 | 13,030 | 7,200 |
| 2016/03/15 | 12,670 | 12,800 | 12,580 | 12,660 | 3,900 |
| 2016/03/14 | 12,980 | 13,050 | 12,710 | 12,830 | 5,500 |
| 2016/03/11 | 12,330 | 12,850 | 12,320 | 12,790 | 6,500 |
| 2016/03/10 | 12,200 | 13,050 | 12,200 | 12,630 | 9,800 |
| 2016/03/09 | 12,150 | 12,380 | 12,080 | 12,240 | 3,400 |
| 2016/03/08 | 12,320 | 12,390 | 12,080 | 12,300 | 3,500 |
| 2016/03/07 | 12,530 | 12,610 | 12,430 | 12,430 | 2,000 |
| 2016/03/04 | 12,560 | 12,740 | 12,560 | 12,560 | 2,100 |
| 2016/03/03 | 12,850 | 12,870 | 12,660 | 12,750 | 4,400 |
| 2016/03/02 | 12,830 | 12,890 | 12,700 | 12,720 | 4,800 |
| 2016/03/01 | 12,850 | 12,850 | 12,510 | 12,620 | 2,900 |
| 2016/02/29 | 12,670 | 12,850 | 12,600 | 12,700 | 2,800 |
| 2016/02/26 | 12,670 | 12,920 | 12,620 | 12,670 | 3,900 |
| 2016/02/25 | 12,860 | 13,000 | 12,670 | 12,670 | 5,300 |
| 2016/02/24 | 12,770 | 12,950 | 12,200 | 12,810 | 5,900 |
| 2016/02/23 | 12,850 | 13,210 | 12,630 | 12,770 | 18,500 |
| 2016/02/22 | 12,350 | 12,680 | 12,100 | 12,630 | 4,700 |
| 2016/02/19 | 12,300 | 12,400 | 12,060 | 12,260 | 3,800 |
| 2016/02/18 | 12,600 | 12,760 | 12,470 | 12,600 | 8,200 |
| 2016/02/17 | 12,440 | 12,580 | 11,910 | 12,100 | 8,600 |
| 2016/02/16 | 12,000 | 12,680 | 12,000 | 12,210 | 11,900 |
| 2016/02/15 | 11,680 | 12,400 | 11,240 | 12,100 | 19,400 |
| 2016/02/12 | 11,050 | 11,480 | 10,450 | 11,050 | 17,200 |
| 2016/02/10 | 12,680 | 12,800 | 11,960 | 12,150 | 7,100 |
| 2016/02/09 | 12,710 | 12,760 | 12,500 | 12,600 | 8,300 |
| 2016/02/08 | 12,900 | 13,120 | 12,800 | 13,080 | 12,200 |
| 2016/02/05 | 13,020 | 13,450 | 13,010 | 13,200 | 6,100 |
| 2016/02/04 | 13,630 | 13,810 | 13,240 | 13,300 | 4,500 |
| 2016/02/03 | 14,050 | 14,050 | 13,680 | 13,730 | 5,300 |
| 2016/02/02 | 14,330 | 14,600 | 14,250 | 14,320 | 6,000 |
| 2016/02/01 | 14,420 | 14,500 | 14,210 | 14,300 | 7,400 |
| 2016/01/29 | 13,410 | 14,430 | 13,360 | 14,420 | 22,400 |
| 2016/01/28 | 13,310 | 13,900 | 13,310 | 13,710 | 8,200 |
| 2016/01/27 | 13,620 | 13,750 | 13,090 | 13,740 | 9,700 |
| 2016/01/26 | 12,960 | 13,310 | 12,920 | 13,080 | 5,300 |
| 2016/01/25 | 13,600 | 13,750 | 13,300 | 13,420 | 13,100 |
| 2016/01/22 | 12,470 | 13,100 | 12,210 | 13,100 | 20,100 |
| 2016/01/21 | 12,100 | 12,850 | 11,790 | 11,790 | 21,000 |
| 2016/01/20 | 13,450 | 13,450 | 12,440 | 12,520 | 8,800 |
| 2016/01/19 | 13,060 | 13,540 | 13,060 | 13,450 | 7,800 |
| 2016/01/18 | 13,320 | 13,570 | 12,950 | 13,310 | 19,700 |
| 2016/01/15 | 15,400 | 15,400 | 14,040 | 14,050 | 48,400 |
| 2016/01/14 | 14,220 | 14,710 | 14,040 | 14,140 | 16,800 |
| 2016/01/13 | 14,790 | 15,140 | 14,620 | 14,930 | 12,500 |
| 2016/01/12 | 15,400 | 15,510 | 14,540 | 14,740 | 14,700 |
| 2016/01/08 | 15,390 | 15,850 | 15,060 | 15,700 | 15,000 |
| 2016/01/07 | 14,810 | 15,920 | 14,720 | 15,660 | 24,600 |
| 2016/01/06 | 14,630 | 15,300 | 14,630 | 15,190 | 14,800 |
| 2016/01/05 | 14,600 | 15,070 | 14,590 | 14,730 | 8,100 |
| 2016/01/04 | 15,410 | 15,600 | 14,900 | 15,000 | 13,000 |