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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,660 | 7,800 | 7,630 | 7,800 | 3,100 |
| 2017/12/28 | 7,600 | 7,680 | 7,600 | 7,630 | 1,200 |
| 2017/12/27 | 7,470 | 7,560 | 7,440 | 7,560 | 2,000 |
| 2017/12/26 | 7,360 | 7,480 | 7,220 | 7,480 | 2,800 |
| 2017/12/25 | 7,380 | 7,490 | 7,360 | 7,360 | 1,700 |
| 2017/12/22 | 7,400 | 7,450 | 7,340 | 7,450 | 1,400 |
| 2017/12/21 | 7,490 | 7,510 | 7,410 | 7,410 | 2,500 |
| 2017/12/20 | 7,430 | 7,480 | 7,410 | 7,470 | 800 |
| 2017/12/19 | 7,450 | 7,480 | 7,410 | 7,430 | 1,300 |
| 2017/12/18 | 7,320 | 7,410 | 7,300 | 7,410 | 800 |
| 2017/12/15 | 7,300 | 7,380 | 7,300 | 7,360 | 800 |
| 2017/12/14 | 7,320 | 7,380 | 7,290 | 7,290 | 1,200 |
| 2017/12/13 | 7,350 | 7,440 | 7,350 | 7,430 | 1,200 |
| 2017/12/12 | 7,350 | 7,400 | 7,340 | 7,350 | 1,500 |
| 2017/12/11 | 7,350 | 7,380 | 7,260 | 7,380 | 1,400 |
| 2017/12/08 | 7,400 | 7,400 | 7,250 | 7,350 | 1,100 |
| 2017/12/07 | 7,130 | 7,320 | 7,130 | 7,250 | 1,200 |
| 2017/12/06 | 7,270 | 7,320 | 7,190 | 7,190 | 1,600 |
| 2017/12/05 | 7,270 | 7,390 | 7,200 | 7,390 | 1,500 |
| 2017/12/04 | 7,360 | 7,380 | 7,250 | 7,370 | 2,100 |
| 2017/12/01 | 7,420 | 7,470 | 7,320 | 7,380 | 1,300 |
| 2017/11/30 | 7,280 | 7,480 | 7,280 | 7,450 | 3,300 |
| 2017/11/29 | 7,310 | 7,370 | 7,300 | 7,370 | 700 |
| 2017/11/28 | 7,260 | 7,310 | 7,250 | 7,310 | 700 |
| 2017/11/27 | 7,300 | 7,350 | 7,280 | 7,350 | 1,600 |
| 2017/11/24 | 7,360 | 7,390 | 7,320 | 7,320 | 2,400 |
| 2017/11/22 | 7,370 | 7,370 | 7,350 | 7,360 | 800 |
| 2017/11/21 | 7,400 | 7,400 | 7,370 | 7,370 | 800 |
| 2017/11/20 | 7,330 | 7,490 | 7,300 | 7,380 | 1,600 |
| 2017/11/17 | 7,620 | 7,620 | 7,380 | 7,400 | 2,500 |
| 2017/11/16 | 7,430 | 7,530 | 7,370 | 7,520 | 1,100 |
| 2017/11/15 | 7,540 | 7,540 | 7,430 | 7,430 | 900 |
| 2017/11/14 | 7,530 | 7,540 | 7,490 | 7,540 | 800 |
| 2017/11/13 | 7,640 | 7,640 | 7,610 | 7,620 | 700 |
| 2017/11/10 | 7,690 | 7,690 | 7,450 | 7,630 | 1,200 |
| 2017/11/09 | 7,750 | 7,750 | 7,440 | 7,440 | 1,700 |
| 2017/11/08 | 7,510 | 7,600 | 7,460 | 7,600 | 2,100 |
| 2017/11/07 | 7,580 | 7,650 | 7,510 | 7,610 | 1,100 |
| 2017/11/06 | 7,580 | 7,680 | 7,580 | 7,580 | 1,600 |
| 2017/11/02 | 7,680 | 7,680 | 7,550 | 7,550 | 300 |
| 2017/11/01 | 7,650 | 7,710 | 7,590 | 7,630 | 1,400 |
| 2017/10/31 | 7,800 | 7,800 | 7,550 | 7,690 | 2,500 |
| 2017/10/30 | 7,470 | 7,890 | 7,420 | 7,840 | 8,400 |
| 2017/10/27 | 7,380 | 7,380 | 7,310 | 7,320 | 900 |
| 2017/10/26 | 7,360 | 7,380 | 7,360 | 7,370 | 500 |
| 2017/10/25 | 7,400 | 7,470 | 7,360 | 7,440 | 2,100 |
| 2017/10/24 | 7,430 | 7,490 | 7,400 | 7,400 | 1,100 |
| 2017/10/23 | 7,370 | 7,580 | 7,370 | 7,460 | 3,100 |
| 2017/10/20 | 7,340 | 7,380 | 7,210 | 7,380 | 2,600 |
| 2017/10/19 | 7,400 | 7,440 | 7,300 | 7,420 | 2,600 |
| 2017/10/18 | 7,690 | 7,690 | 7,400 | 7,400 | 3,100 |
| 2017/10/17 | 7,890 | 7,890 | 7,540 | 7,540 | 4,800 |
| 2017/10/16 | 7,990 | 7,990 | 7,700 | 7,740 | 13,500 |
| 2017/10/13 | 7,400 | 7,600 | 7,310 | 7,600 | 4,400 |
| 2017/10/12 | 7,480 | 7,480 | 7,290 | 7,290 | 2,500 |
| 2017/10/11 | 7,350 | 7,470 | 7,270 | 7,350 | 1,400 |
| 2017/10/10 | 7,110 | 7,390 | 7,110 | 7,300 | 3,600 |
| 2017/10/06 | 7,530 | 7,530 | 7,260 | 7,260 | 1,300 |
| 2017/10/05 | 7,470 | 7,500 | 7,310 | 7,500 | 1,800 |
| 2017/10/04 | 7,250 | 7,470 | 7,230 | 7,470 | 3,900 |
| 2017/10/03 | 7,560 | 7,560 | 7,350 | 7,400 | 2,300 |
| 2017/10/02 | 7,600 | 7,640 | 7,450 | 7,520 | 2,300 |
| 2017/09/29 | 7,400 | 7,550 | 7,300 | 7,550 | 5,600 |
| 2017/09/28 | 7,450 | 7,450 | 7,290 | 7,430 | 4,500 |
| 2017/09/27 | 6,950 | 7,300 | 6,950 | 7,300 | 6,200 |
| 2017/09/26 | 6,890 | 6,890 | 6,820 | 6,870 | 800 |
| 2017/09/25 | 7,000 | 7,030 | 6,900 | 6,900 | 1,200 |
| 2017/09/22 | 7,000 | 7,000 | 6,920 | 7,000 | 1,400 |
| 2017/09/21 | 7,030 | 7,060 | 7,020 | 7,050 | 2,100 |
| 2017/09/20 | 7,130 | 7,130 | 7,020 | 7,020 | 1,100 |
| 2017/09/19 | 7,080 | 7,120 | 6,910 | 7,120 | 3,000 |
| 2017/09/15 | 6,900 | 6,980 | 6,780 | 6,980 | 1,900 |
| 2017/09/14 | 6,850 | 6,960 | 6,700 | 6,800 | 1,900 |
| 2017/09/13 | 6,900 | 7,030 | 6,900 | 6,900 | 6,200 |
| 2017/09/12 | 6,850 | 6,950 | 6,850 | 6,890 | 1,400 |
| 2017/09/11 | 6,790 | 6,870 | 6,790 | 6,800 | 1,500 |
| 2017/09/08 | 6,850 | 7,090 | 6,540 | 6,640 | 11,800 |
| 2017/09/07 | 7,040 | 7,040 | 6,690 | 7,000 | 9,300 |
| 2017/09/06 | 6,870 | 7,080 | 6,870 | 6,980 | 2,200 |
| 2017/09/05 | 7,160 | 7,160 | 6,980 | 6,990 | 1,500 |
| 2017/09/04 | 7,380 | 7,380 | 7,010 | 7,250 | 3,000 |
| 2017/09/01 | 7,520 | 7,520 | 7,320 | 7,320 | 3,200 |
| 2017/08/31 | 6,950 | 7,470 | 6,900 | 7,450 | 7,800 |
| 2017/08/30 | 7,110 | 7,120 | 6,810 | 6,950 | 3,400 |
| 2017/08/29 | 7,000 | 7,070 | 6,910 | 7,010 | 5,000 |
| 2017/08/28 | 6,940 | 6,980 | 6,740 | 6,910 | 5,900 |
| 2017/08/25 | 7,000 | 7,060 | 6,970 | 6,980 | 1,900 |
| 2017/08/24 | 7,030 | 7,030 | 6,990 | 6,990 | 900 |
| 2017/08/23 | 7,070 | 7,120 | 7,000 | 7,050 | 700 |
| 2017/08/22 | 6,980 | 7,060 | 6,980 | 7,060 | 1,600 |
| 2017/08/21 | 7,050 | 7,120 | 6,980 | 7,060 | 3,300 |
| 2017/08/18 | 7,040 | 7,170 | 7,040 | 7,090 | 1,400 |
| 2017/08/17 | 7,180 | 7,190 | 7,050 | 7,190 | 3,000 |
| 2017/08/16 | 7,220 | 7,340 | 7,070 | 7,180 | 5,600 |
| 2017/08/15 | 6,920 | 7,100 | 6,890 | 7,100 | 2,400 |
| 2017/08/14 | 7,000 | 7,000 | 6,790 | 6,790 | 2,400 |
| 2017/08/10 | 7,200 | 7,200 | 7,050 | 7,050 | 3,800 |
| 2017/08/09 | 7,220 | 7,230 | 7,160 | 7,210 | 1,900 |
| 2017/08/08 | 7,320 | 7,330 | 7,200 | 7,220 | 2,400 |
| 2017/08/07 | 7,220 | 7,340 | 7,200 | 7,320 | 3,500 |
| 2017/08/04 | 7,390 | 7,390 | 7,280 | 7,300 | 800 |
| 2017/08/03 | 7,280 | 7,420 | 7,180 | 7,390 | 4,500 |
| 2017/08/02 | 7,640 | 7,640 | 7,350 | 7,350 | 6,700 |
| 2017/08/01 | 7,840 | 7,840 | 7,460 | 7,640 | 5,600 |
| 2017/07/31 | 7,700 | 7,860 | 7,520 | 7,840 | 7,100 |
| 2017/07/28 | 7,950 | 7,950 | 7,900 | 7,900 | 2,900 |
| 2017/07/27 | 7,990 | 8,060 | 7,980 | 7,980 | 2,400 |
| 2017/07/26 | 8,240 | 8,240 | 7,930 | 7,960 | 9,600 |
| 2017/07/25 | 8,150 | 8,240 | 8,100 | 8,240 | 2,200 |
| 2017/07/24 | 8,210 | 8,250 | 8,050 | 8,180 | 8,600 |
| 2017/07/21 | 8,360 | 8,650 | 8,200 | 8,200 | 13,500 |
| 2017/07/20 | 8,750 | 8,750 | 8,400 | 8,450 | 11,600 |
| 2017/07/19 | 9,020 | 9,020 | 8,670 | 8,780 | 5,300 |
| 2017/07/18 | 8,920 | 9,120 | 8,780 | 9,020 | 13,500 |
| 2017/07/14 | 8,550 | 8,650 | 8,470 | 8,650 | 5,400 |
| 2017/07/13 | 8,500 | 8,540 | 8,420 | 8,450 | 1,900 |
| 2017/07/12 | 8,560 | 8,580 | 8,480 | 8,480 | 1,200 |
| 2017/07/11 | 8,590 | 8,590 | 8,520 | 8,560 | 1,100 |
| 2017/07/10 | 8,400 | 8,600 | 8,350 | 8,520 | 5,800 |
| 2017/07/07 | 8,350 | 8,530 | 8,350 | 8,530 | 1,200 |
| 2017/07/06 | 8,500 | 8,500 | 8,200 | 8,300 | 6,400 |
| 2017/07/05 | 8,790 | 8,790 | 8,510 | 8,510 | 2,800 |
| 2017/07/04 | 8,910 | 8,930 | 8,500 | 8,770 | 13,500 |
| 2017/07/03 | 9,090 | 9,090 | 8,920 | 8,920 | 1,700 |
| 2017/06/30 | 8,990 | 9,100 | 8,900 | 8,970 | 7,700 |
| 2017/06/29 | 9,000 | 9,090 | 9,000 | 9,050 | 2,000 |
| 2017/06/28 | 9,010 | 9,100 | 8,980 | 9,000 | 6,700 |
| 2017/06/27 | 9,150 | 9,210 | 8,890 | 9,090 | 15,300 |
| 2017/06/26 | 8,850 | 9,170 | 8,800 | 9,050 | 17,600 |
| 2017/06/23 | 8,690 | 8,980 | 8,140 | 8,850 | 23,500 |
| 2017/06/22 | 8,600 | 8,680 | 8,500 | 8,670 | 10,300 |
| 2017/06/21 | 8,320 | 8,500 | 8,250 | 8,500 | 8,100 |
| 2017/06/20 | 8,440 | 8,540 | 8,300 | 8,320 | 6,400 |
| 2017/06/19 | 8,000 | 8,400 | 8,000 | 8,400 | 7,500 |
| 2017/06/16 | 8,040 | 8,200 | 8,040 | 8,120 | 2,800 |
| 2017/06/15 | 7,900 | 8,200 | 7,900 | 8,170 | 6,000 |
| 2017/06/14 | 8,000 | 8,020 | 7,900 | 7,900 | 3,400 |
| 2017/06/13 | 7,930 | 8,050 | 7,930 | 8,000 | 5,100 |
| 2017/06/12 | 8,010 | 8,100 | 8,000 | 8,000 | 8,200 |
| 2017/06/09 | 8,170 | 8,290 | 7,990 | 8,150 | 11,400 |
| 2017/06/08 | 7,900 | 8,000 | 7,830 | 7,880 | 3,600 |
| 2017/06/07 | 7,900 | 8,050 | 7,890 | 7,950 | 8,200 |
| 2017/06/06 | 8,170 | 8,170 | 7,950 | 8,050 | 9,100 |
| 2017/06/05 | 7,860 | 8,220 | 7,860 | 8,200 | 10,000 |
| 2017/06/02 | 8,130 | 8,330 | 7,860 | 7,860 | 18,500 |
| 2017/06/01 | 8,650 | 8,980 | 8,080 | 8,220 | 50,600 |
| 2017/05/31 | 7,500 | 8,050 | 7,490 | 8,050 | 42,900 |
| 2017/05/30 | 7,110 | 7,410 | 7,050 | 7,410 | 19,000 |
| 2017/05/29 | 6,960 | 7,080 | 6,950 | 7,050 | 8,200 |
| 2017/05/26 | 6,930 | 7,000 | 6,900 | 6,950 | 2,800 |
| 2017/05/25 | 6,980 | 7,000 | 6,920 | 6,920 | 2,400 |
| 2017/05/24 | 6,900 | 7,090 | 6,900 | 7,000 | 5,700 |
| 2017/05/23 | 7,000 | 7,010 | 6,860 | 6,960 | 10,100 |
| 2017/05/22 | 6,920 | 7,100 | 6,850 | 7,000 | 10,800 |
| 2017/05/19 | 6,850 | 6,940 | 6,810 | 6,830 | 3,000 |
| 2017/05/18 | 6,770 | 6,830 | 6,770 | 6,790 | 3,700 |
| 2017/05/17 | 6,890 | 6,890 | 6,810 | 6,850 | 1,600 |
| 2017/05/16 | 6,820 | 6,870 | 6,790 | 6,870 | 5,000 |
| 2017/05/15 | 6,940 | 6,940 | 6,800 | 6,820 | 3,800 |
| 2017/05/12 | 6,800 | 6,980 | 6,780 | 6,950 | 4,400 |
| 2017/05/11 | 6,970 | 7,050 | 6,900 | 6,900 | 2,600 |
| 2017/05/10 | 6,990 | 7,450 | 6,920 | 6,970 | 21,000 |
| 2017/05/09 | 6,750 | 6,830 | 6,650 | 6,800 | 4,200 |
| 2017/05/08 | 6,700 | 6,800 | 6,630 | 6,700 | 12,500 |
| 2017/05/02 | 6,660 | 6,720 | 6,620 | 6,630 | 2,600 |
| 2017/05/01 | 6,790 | 6,790 | 6,600 | 6,740 | 7,300 |
| 2017/04/28 | 6,890 | 6,890 | 6,740 | 6,810 | 2,600 |
| 2017/04/27 | 6,750 | 6,890 | 6,670 | 6,810 | 6,800 |
| 2017/04/26 | 6,920 | 6,920 | 6,760 | 6,770 | 3,400 |
| 2017/04/25 | 6,670 | 6,900 | 6,310 | 6,720 | 14,900 |
| 2017/04/24 | 6,760 | 6,770 | 6,610 | 6,610 | 8,500 |
| 2017/04/21 | 6,780 | 6,990 | 6,670 | 6,830 | 14,100 |
| 2017/04/20 | 6,950 | 6,970 | 6,650 | 6,660 | 17,000 |
| 2017/04/19 | 7,140 | 7,690 | 6,830 | 6,860 | 46,700 |
| 2017/04/18 | 6,600 | 7,100 | 6,600 | 7,070 | 42,300 |
| 2017/04/17 | 6,000 | 6,740 | 5,900 | 6,560 | 30,300 |
| 2017/04/14 | 7,000 | 7,000 | 5,950 | 6,000 | 26,500 |
| 2017/04/13 | 6,390 | 6,940 | 6,280 | 6,940 | 35,900 |
| 2017/04/12 | 6,500 | 6,660 | 6,250 | 6,390 | 16,200 |
| 2017/04/11 | 6,360 | 6,460 | 6,290 | 6,460 | 10,500 |
| 2017/04/10 | 6,150 | 6,350 | 6,150 | 6,280 | 7,600 |
| 2017/04/07 | 6,030 | 6,120 | 6,030 | 6,120 | 4,200 |
| 2017/04/06 | 6,090 | 6,090 | 5,910 | 6,000 | 8,800 |
| 2017/04/05 | 6,050 | 6,140 | 6,030 | 6,140 | 5,200 |
| 2017/04/04 | 6,190 | 6,190 | 6,000 | 6,150 | 11,400 |
| 2017/04/03 | 6,320 | 6,350 | 6,130 | 6,240 | 5,900 |
| 2017/03/31 | 6,330 | 6,400 | 5,910 | 6,360 | 33,000 |
| 2017/03/30 | 6,490 | 6,500 | 5,750 | 6,350 | 57,100 |
| 2017/03/29 | 6,300 | 6,490 | 6,230 | 6,450 | 25,800 |
| 2017/03/28 | 5,990 | 6,290 | 5,950 | 6,290 | 33,700 |
| 2017/03/27 | 5,880 | 6,050 | 5,820 | 5,990 | 30,200 |
| 2017/03/24 | 5,860 | 6,050 | 5,770 | 5,780 | 36,300 |
| 2017/03/23 | 5,490 | 5,700 | 5,470 | 5,700 | 33,200 |
| 2017/03/22 | 5,230 | 5,470 | 5,230 | 5,440 | 22,500 |
| 2017/03/21 | 5,050 | 5,330 | 5,040 | 5,330 | 30,600 |
| 2017/03/17 | 4,830 | 5,120 | 4,830 | 5,040 | 18,400 |
| 2017/03/16 | 4,850 | 4,970 | 4,725 | 4,960 | 13,200 |
| 2017/03/15 | 4,850 | 4,920 | 4,825 | 4,860 | 5,500 |
| 2017/03/14 | 4,845 | 4,890 | 4,675 | 4,835 | 6,800 |
| 2017/03/13 | 5,000 | 5,000 | 4,830 | 4,850 | 9,000 |
| 2017/03/10 | 4,800 | 4,910 | 4,760 | 4,905 | 14,100 |
| 2017/03/09 | 4,760 | 4,785 | 4,695 | 4,785 | 11,700 |
| 2017/03/08 | 4,665 | 4,745 | 4,650 | 4,745 | 4,800 |
| 2017/03/07 | 4,695 | 4,700 | 4,670 | 4,700 | 3,600 |
| 2017/03/06 | 4,695 | 4,720 | 4,675 | 4,695 | 3,500 |
| 2017/03/03 | 4,730 | 4,730 | 4,670 | 4,695 | 3,800 |
| 2017/03/02 | 4,755 | 4,760 | 4,720 | 4,730 | 2,500 |
| 2017/03/01 | 4,770 | 4,770 | 4,700 | 4,750 | 3,800 |
| 2017/02/28 | 4,770 | 4,770 | 4,705 | 4,725 | 6,300 |
| 2017/02/27 | 4,690 | 4,690 | 4,605 | 4,650 | 3,100 |
| 2017/02/24 | 4,655 | 4,685 | 4,655 | 4,685 | 3,600 |
| 2017/02/23 | 4,705 | 4,705 | 4,630 | 4,690 | 5,100 |
| 2017/02/22 | 4,755 | 4,755 | 4,700 | 4,720 | 3,500 |
| 2017/02/21 | 4,775 | 4,775 | 4,740 | 4,755 | 3,300 |
| 2017/02/20 | 4,770 | 4,780 | 4,750 | 4,775 | 1,700 |
| 2017/02/17 | 4,855 | 4,855 | 4,735 | 4,770 | 3,300 |
| 2017/02/16 | 4,860 | 4,865 | 4,815 | 4,815 | 4,200 |
| 2017/02/15 | 4,890 | 4,890 | 4,850 | 4,855 | 4,700 |
| 2017/02/14 | 4,905 | 4,905 | 4,860 | 4,885 | 3,700 |
| 2017/02/13 | 4,945 | 4,945 | 4,860 | 4,880 | 6,000 |
| 2017/02/10 | 4,860 | 4,890 | 4,860 | 4,890 | 4,400 |
| 2017/02/09 | 4,840 | 4,860 | 4,820 | 4,840 | 2,000 |
| 2017/02/08 | 4,850 | 4,880 | 4,800 | 4,840 | 3,000 |
| 2017/02/07 | 4,900 | 4,925 | 4,850 | 4,850 | 6,900 |
| 2017/02/06 | 4,840 | 4,905 | 4,840 | 4,865 | 4,200 |
| 2017/02/03 | 4,825 | 4,830 | 4,750 | 4,770 | 4,400 |
| 2017/02/02 | 4,815 | 4,850 | 4,815 | 4,820 | 2,400 |
| 2017/02/01 | 4,850 | 4,945 | 4,800 | 4,820 | 4,100 |
| 2017/01/31 | 4,900 | 4,945 | 4,875 | 4,885 | 4,300 |
| 2017/01/30 | 5,140 | 5,140 | 4,935 | 4,965 | 4,800 |
| 2017/01/27 | 5,250 | 5,250 | 5,010 | 5,040 | 7,200 |
| 2017/01/26 | 5,290 | 5,300 | 5,150 | 5,150 | 7,200 |
| 2017/01/25 | 5,030 | 5,270 | 5,030 | 5,260 | 16,400 |
| 2017/01/24 | 4,960 | 4,995 | 4,900 | 4,995 | 7,400 |
| 2017/01/23 | 4,900 | 4,965 | 4,860 | 4,890 | 8,200 |
| 2017/01/20 | 4,615 | 4,795 | 4,615 | 4,795 | 4,300 |
| 2017/01/19 | 4,640 | 4,730 | 4,615 | 4,635 | 3,400 |
| 2017/01/18 | 4,730 | 4,730 | 4,620 | 4,675 | 5,800 |
| 2017/01/17 | 4,860 | 4,860 | 4,730 | 4,770 | 8,200 |
| 2017/01/16 | 5,100 | 5,100 | 4,890 | 4,915 | 9,900 |
| 2017/01/13 | 4,935 | 5,150 | 4,935 | 5,150 | 5,300 |
| 2017/01/12 | 5,270 | 5,270 | 5,040 | 5,040 | 7,400 |
| 2017/01/11 | 5,400 | 5,400 | 5,150 | 5,190 | 11,800 |
| 2017/01/10 | 5,500 | 5,500 | 5,410 | 5,440 | 7,400 |
| 2017/01/06 | 5,450 | 5,520 | 5,390 | 5,490 | 12,400 |
| 2017/01/05 | 5,410 | 5,510 | 5,330 | 5,500 | 11,900 |
| 2017/01/04 | 5,440 | 5,570 | 5,440 | 5,450 | 10,300 |