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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,445 | 3,445 | 3,205 | 3,235 | 47,700 |
| 2018/12/27 | 3,165 | 3,375 | 3,035 | 3,375 | 101,300 |
| 2018/12/26 | 2,850 | 2,951 | 2,850 | 2,873 | 8,700 |
| 2018/12/25 | 2,750 | 2,851 | 2,650 | 2,850 | 21,700 |
| 2018/12/21 | 2,990 | 3,005 | 2,831 | 2,950 | 11,100 |
| 2018/12/20 | 3,095 | 3,135 | 2,960 | 3,060 | 11,000 |
| 2018/12/19 | 2,931 | 3,180 | 2,910 | 3,145 | 15,800 |
| 2018/12/18 | 3,005 | 3,005 | 2,831 | 3,000 | 27,900 |
| 2018/12/17 | 3,200 | 3,240 | 3,100 | 3,105 | 6,900 |
| 2018/12/14 | 3,345 | 3,380 | 3,235 | 3,260 | 8,100 |
| 2018/12/13 | 3,380 | 3,380 | 3,330 | 3,370 | 4,600 |
| 2018/12/12 | 3,330 | 3,365 | 3,225 | 3,350 | 12,700 |
| 2018/12/11 | 3,460 | 3,510 | 3,315 | 3,330 | 9,700 |
| 2018/12/10 | 3,620 | 3,620 | 3,495 | 3,530 | 5,400 |
| 2018/12/07 | 3,615 | 3,675 | 3,490 | 3,625 | 14,400 |
| 2018/12/06 | 3,660 | 3,660 | 3,450 | 3,615 | 13,700 |
| 2018/12/05 | 3,500 | 3,670 | 3,480 | 3,565 | 15,800 |
| 2018/12/04 | 3,710 | 3,755 | 3,585 | 3,585 | 19,500 |
| 2018/12/03 | 3,750 | 3,865 | 3,675 | 3,730 | 21,800 |
| 2018/11/30 | 3,705 | 3,750 | 3,570 | 3,745 | 27,600 |
| 2018/11/29 | 3,810 | 3,940 | 3,700 | 3,750 | 73,600 |
| 2018/11/28 | 3,690 | 3,840 | 3,650 | 3,740 | 146,000 |
| 2018/11/27 | 3,080 | 3,505 | 3,065 | 3,340 | 30,500 |
| 2018/11/26 | 3,090 | 3,090 | 3,025 | 3,080 | 10,800 |
| 2018/11/22 | 3,130 | 3,140 | 3,010 | 3,020 | 17,300 |
| 2018/11/21 | 3,200 | 3,310 | 3,065 | 3,080 | 73,400 |
| 2018/11/20 | 2,923 | 2,956 | 2,904 | 2,952 | 2,800 |
| 2018/11/19 | 2,856 | 2,956 | 2,850 | 2,956 | 6,200 |
| 2018/11/16 | 2,871 | 2,871 | 2,850 | 2,856 | 3,600 |
| 2018/11/15 | 2,885 | 2,885 | 2,865 | 2,870 | 2,400 |
| 2018/11/14 | 2,891 | 2,920 | 2,885 | 2,895 | 8,600 |
| 2018/11/13 | 2,883 | 2,891 | 2,861 | 2,891 | 4,000 |
| 2018/11/12 | 2,879 | 2,894 | 2,864 | 2,886 | 6,900 |
| 2018/11/09 | 2,875 | 2,879 | 2,857 | 2,879 | 5,400 |
| 2018/11/08 | 2,871 | 2,875 | 2,858 | 2,875 | 10,400 |
| 2018/11/07 | 2,840 | 2,865 | 2,822 | 2,865 | 3,400 |
| 2018/11/06 | 2,842 | 2,864 | 2,835 | 2,840 | 12,100 |
| 2018/11/05 | 2,815 | 2,844 | 2,806 | 2,820 | 11,000 |
| 2018/11/02 | 2,830 | 2,845 | 2,806 | 2,806 | 5,800 |
| 2018/11/01 | 2,815 | 2,851 | 2,812 | 2,835 | 4,700 |
| 2018/10/31 | 2,823 | 2,861 | 2,820 | 2,850 | 6,200 |
| 2018/10/30 | 2,756 | 2,872 | 2,743 | 2,850 | 44,400 |
| 2018/10/29 | 3,220 | 3,220 | 2,956 | 2,956 | 27,600 |
| 2018/10/26 | 3,415 | 3,415 | 3,225 | 3,260 | 2,100 |
| 2018/10/25 | 3,420 | 3,445 | 3,325 | 3,415 | 3,400 |
| 2018/10/24 | 3,490 | 3,490 | 3,370 | 3,420 | 2,000 |
| 2018/10/23 | 3,500 | 3,500 | 3,425 | 3,455 | 900 |
| 2018/10/22 | 3,495 | 3,500 | 3,425 | 3,500 | 2,400 |
| 2018/10/19 | 3,415 | 3,495 | 3,405 | 3,495 | 4,600 |
| 2018/10/18 | 3,425 | 3,425 | 3,400 | 3,425 | 4,100 |
| 2018/10/17 | 3,435 | 3,435 | 3,400 | 3,400 | 2,500 |
| 2018/10/16 | 3,490 | 3,490 | 3,435 | 3,475 | 1,600 |
| 2018/10/15 | 3,505 | 3,525 | 3,470 | 3,490 | 6,600 |
| 2018/10/12 | 3,410 | 3,495 | 3,410 | 3,450 | 4,800 |
| 2018/10/11 | 3,450 | 3,500 | 3,435 | 3,480 | 2,600 |
| 2018/10/10 | 3,595 | 3,615 | 3,585 | 3,615 | 3,500 |
| 2018/10/09 | 3,510 | 3,595 | 3,510 | 3,595 | 2,800 |
| 2018/10/05 | 3,540 | 3,590 | 3,540 | 3,585 | 2,000 |
| 2018/10/04 | 3,550 | 3,585 | 3,520 | 3,520 | 3,300 |
| 2018/10/03 | 3,500 | 3,535 | 3,445 | 3,480 | 2,500 |
| 2018/10/02 | 3,595 | 3,595 | 3,480 | 3,535 | 1,800 |
| 2018/10/01 | 3,550 | 3,590 | 3,550 | 3,555 | 3,000 |
| 2018/09/28 | 3,505 | 3,545 | 3,505 | 3,505 | 1,700 |
| 2018/09/27 | 3,550 | 3,585 | 3,520 | 3,535 | 3,100 |
| 2018/09/26 | 3,480 | 3,550 | 3,480 | 3,550 | 2,500 |
| 2018/09/25 | 3,390 | 3,495 | 3,390 | 3,485 | 3,700 |
| 2018/09/21 | 3,415 | 3,445 | 3,415 | 3,425 | 500 |
| 2018/09/20 | 3,440 | 3,440 | 3,410 | 3,415 | 1,700 |
| 2018/09/19 | 3,430 | 3,480 | 3,420 | 3,440 | 1,300 |
| 2018/09/18 | 3,345 | 3,415 | 3,345 | 3,410 | 1,800 |
| 2018/09/14 | 3,680 | 3,680 | 3,405 | 3,410 | 4,200 |
| 2018/09/13 | 3,385 | 3,400 | 3,325 | 3,400 | 2,200 |
| 2018/09/12 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2018/09/11 | 3,425 | 3,450 | 3,395 | 3,395 | 2,000 |
| 2018/09/10 | 3,400 | 3,440 | 3,400 | 3,425 | 1,100 |
| 2018/09/07 | 3,450 | 3,455 | 3,360 | 3,435 | 2,200 |
| 2018/09/06 | 3,465 | 3,570 | 3,465 | 3,500 | 1,000 |
| 2018/09/05 | 3,670 | 3,670 | 3,505 | 3,535 | 1,900 |
| 2018/09/04 | 3,670 | 3,670 | 3,605 | 3,640 | 900 |
| 2018/09/03 | 3,670 | 3,670 | 3,580 | 3,670 | 4,700 |
| 2018/08/31 | 3,610 | 3,650 | 3,600 | 3,645 | 4,000 |
| 2018/08/30 | 3,570 | 3,600 | 3,520 | 3,600 | 4,700 |
| 2018/08/29 | 3,570 | 3,570 | 3,500 | 3,550 | 2,100 |
| 2018/08/28 | 3,490 | 3,555 | 3,490 | 3,555 | 5,800 |
| 2018/08/27 | 3,450 | 3,530 | 3,450 | 3,490 | 7,200 |
| 2018/08/24 | 3,415 | 3,490 | 3,415 | 3,450 | 4,100 |
| 2018/08/23 | 3,460 | 3,470 | 3,370 | 3,465 | 8,500 |
| 2018/08/22 | 3,460 | 3,460 | 3,405 | 3,445 | 1,500 |
| 2018/08/21 | 3,400 | 3,470 | 3,395 | 3,440 | 12,400 |
| 2018/08/20 | 3,330 | 3,335 | 3,290 | 3,300 | 1,900 |
| 2018/08/16 | 3,345 | 3,350 | 3,335 | 3,335 | 1,400 |
| 2018/08/15 | 3,450 | 3,450 | 3,325 | 3,415 | 8,600 |
| 2018/08/14 | 3,400 | 3,410 | 3,330 | 3,410 | 3,300 |
| 2018/08/13 | 3,315 | 3,400 | 3,315 | 3,400 | 2,400 |
| 2018/08/10 | 3,340 | 3,400 | 3,300 | 3,385 | 2,800 |
| 2018/08/09 | 3,375 | 3,405 | 3,375 | 3,400 | 1,400 |
| 2018/08/08 | 3,410 | 3,410 | 3,375 | 3,375 | 600 |
| 2018/08/07 | 3,390 | 3,405 | 3,390 | 3,405 | 1,400 |
| 2018/08/06 | 3,400 | 3,410 | 3,400 | 3,405 | 3,200 |
| 2018/08/03 | 3,420 | 3,420 | 3,395 | 3,400 | 1,000 |
| 2018/08/02 | 3,420 | 3,430 | 3,420 | 3,420 | 2,300 |
| 2018/08/01 | 3,400 | 3,420 | 3,365 | 3,420 | 2,400 |
| 2018/07/31 | 3,400 | 3,400 | 3,390 | 3,400 | 2,100 |
| 2018/07/30 | 3,380 | 3,410 | 3,360 | 3,400 | 4,000 |
| 2018/07/27 | 3,395 | 3,400 | 3,360 | 3,380 | 1,900 |
| 2018/07/26 | 3,430 | 3,430 | 3,380 | 3,430 | 7,400 |
| 2018/07/25 | 3,380 | 3,435 | 3,380 | 3,430 | 5,000 |
| 2018/07/24 | 3,350 | 3,400 | 3,335 | 3,400 | 6,500 |
| 2018/07/23 | 3,330 | 3,360 | 3,330 | 3,360 | 6,300 |
| 2018/07/20 | 3,305 | 3,370 | 3,305 | 3,330 | 2,400 |
| 2018/07/19 | 3,335 | 3,345 | 3,320 | 3,345 | 1,600 |
| 2018/07/18 | 3,250 | 3,400 | 3,235 | 3,340 | 8,800 |
| 2018/07/17 | 3,085 | 3,285 | 3,075 | 3,260 | 15,100 |
| 2018/07/13 | 3,360 | 3,415 | 3,300 | 3,350 | 4,500 |
| 2018/07/12 | 3,395 | 3,395 | 3,355 | 3,395 | 900 |
| 2018/07/11 | 3,385 | 3,410 | 3,360 | 3,410 | 2,100 |
| 2018/07/10 | 3,435 | 3,435 | 3,370 | 3,415 | 3,900 |
| 2018/07/09 | 3,450 | 3,450 | 3,385 | 3,390 | 1,600 |
| 2018/07/06 | 3,365 | 3,455 | 3,350 | 3,455 | 4,800 |
| 2018/07/05 | 3,415 | 3,415 | 3,370 | 3,410 | 2,400 |
| 2018/07/04 | 3,460 | 3,460 | 3,370 | 3,415 | 4,000 |
| 2018/07/03 | 3,310 | 3,480 | 3,285 | 3,460 | 8,700 |
| 2018/07/02 | 3,480 | 3,480 | 3,290 | 3,305 | 4,500 |
| 2018/06/29 | 3,395 | 3,480 | 3,390 | 3,480 | 10,200 |
| 2018/06/28 | 3,400 | 3,450 | 3,330 | 3,430 | 11,300 |
| 2018/06/27 | 3,335 | 3,440 | 3,295 | 3,430 | 25,600 |
| 2018/06/26 | 3,340 | 3,345 | 3,275 | 3,335 | 4,100 |
| 2018/06/25 | 3,380 | 3,390 | 3,340 | 3,340 | 3,900 |
| 2018/06/22 | 3,375 | 3,385 | 3,320 | 3,385 | 8,500 |
| 2018/06/21 | 3,390 | 3,395 | 3,320 | 3,375 | 6,600 |
| 2018/06/20 | 3,385 | 3,390 | 3,285 | 3,390 | 9,500 |
| 2018/06/19 | 3,350 | 3,400 | 3,305 | 3,385 | 37,900 |
| 2018/06/18 | 3,355 | 3,355 | 3,325 | 3,350 | 11,100 |
| 2018/06/15 | 3,350 | 3,360 | 3,300 | 3,355 | 13,500 |
| 2018/06/14 | 3,340 | 3,360 | 3,310 | 3,360 | 13,800 |
| 2018/06/13 | 3,295 | 3,360 | 3,295 | 3,360 | 45,300 |
| 2018/06/12 | 3,155 | 3,290 | 3,155 | 3,280 | 34,100 |
| 2018/06/11 | 3,125 | 3,220 | 3,125 | 3,210 | 28,200 |
| 2018/06/08 | 3,080 | 3,125 | 3,065 | 3,125 | 11,900 |
| 2018/06/07 | 2,961 | 3,095 | 2,951 | 3,085 | 21,700 |
| 2018/06/06 | 2,982 | 2,982 | 2,961 | 2,961 | 5,500 |
| 2018/06/05 | 2,996 | 3,015 | 2,981 | 2,993 | 5,900 |
| 2018/06/04 | 3,010 | 3,025 | 2,998 | 2,998 | 4,100 |
| 2018/06/01 | 3,020 | 3,030 | 3,000 | 3,030 | 3,500 |
| 2018/05/31 | 3,050 | 3,060 | 3,010 | 3,045 | 8,600 |
| 2018/05/30 | 2,948 | 3,010 | 2,902 | 3,010 | 11,400 |
| 2018/05/29 | 3,025 | 3,025 | 2,951 | 2,952 | 9,900 |
| 2018/05/28 | 3,060 | 3,060 | 3,000 | 3,000 | 5,100 |
| 2018/05/25 | 3,070 | 3,070 | 3,005 | 3,040 | 7,800 |
| 2018/05/24 | 3,080 | 3,125 | 2,995 | 3,070 | 59,900 |
| 2018/05/23 | 3,115 | 3,115 | 3,070 | 3,070 | 16,900 |
| 2018/05/22 | 3,130 | 3,130 | 3,095 | 3,100 | 8,700 |
| 2018/05/21 | 3,085 | 3,125 | 3,085 | 3,115 | 11,100 |
| 2018/05/18 | 3,060 | 3,110 | 3,060 | 3,110 | 6,400 |
| 2018/05/17 | 3,070 | 3,120 | 3,055 | 3,060 | 8,400 |
| 2018/05/16 | 3,100 | 3,130 | 3,065 | 3,070 | 9,600 |
| 2018/05/15 | 3,175 | 3,175 | 3,060 | 3,105 | 20,800 |
| 2018/05/14 | 3,260 | 3,260 | 3,185 | 3,185 | 21,200 |
| 2018/05/11 | 3,315 | 3,315 | 3,265 | 3,265 | 13,500 |
| 2018/05/10 | 3,305 | 3,335 | 3,305 | 3,330 | 11,700 |
| 2018/05/09 | 3,330 | 3,330 | 3,300 | 3,300 | 19,900 |
| 2018/05/08 | 3,335 | 3,355 | 3,305 | 3,330 | 72,600 |
| 2018/05/07 | 3,585 | 3,585 | 3,425 | 3,425 | 18,400 |
| 2018/05/02 | 3,695 | 3,695 | 3,620 | 3,620 | 6,900 |
| 2018/05/01 | 3,800 | 3,800 | 3,710 | 3,780 | 2,300 |
| 2018/04/27 | 3,710 | 3,785 | 3,710 | 3,780 | 1,400 |
| 2018/04/26 | 3,700 | 3,770 | 3,635 | 3,770 | 1,300 |
| 2018/04/25 | 3,700 | 3,700 | 3,665 | 3,700 | 500 |
| 2018/04/24 | 3,650 | 3,700 | 3,630 | 3,700 | 2,600 |
| 2018/04/23 | 3,650 | 3,670 | 3,605 | 3,605 | 2,200 |
| 2018/04/20 | 3,590 | 3,660 | 3,590 | 3,650 | 3,200 |
| 2018/04/19 | 3,560 | 3,590 | 3,550 | 3,590 | 2,600 |
| 2018/04/18 | 3,565 | 3,595 | 3,560 | 3,570 | 1,800 |
| 2018/04/17 | 3,540 | 3,600 | 3,530 | 3,595 | 7,700 |
| 2018/04/16 | 3,535 | 3,620 | 3,440 | 3,530 | 19,500 |
| 2018/04/13 | 4,065 | 4,095 | 3,965 | 4,095 | 6,700 |
| 2018/04/12 | 4,060 | 4,060 | 3,990 | 4,060 | 2,500 |
| 2018/04/11 | 4,080 | 4,080 | 4,025 | 4,060 | 2,100 |
| 2018/04/10 | 4,020 | 4,045 | 4,020 | 4,025 | 600 |
| 2018/04/09 | 4,010 | 4,030 | 4,005 | 4,020 | 800 |
| 2018/04/06 | 3,995 | 4,010 | 3,975 | 3,980 | 1,300 |
| 2018/04/05 | 3,975 | 4,020 | 3,975 | 4,000 | 700 |
| 2018/04/04 | 4,080 | 4,080 | 3,985 | 3,985 | 2,400 |
| 2018/04/03 | 4,065 | 4,065 | 3,935 | 3,985 | 2,200 |
| 2018/04/02 | 4,100 | 4,150 | 4,080 | 4,100 | 1,300 |
| 2018/03/30 | 4,085 | 4,100 | 4,050 | 4,100 | 2,100 |
| 2018/03/29 | 3,950 | 4,085 | 3,950 | 4,085 | 600 |
| 2018/03/28 | 3,960 | 4,000 | 3,950 | 3,950 | 1,000 |
| 2018/03/27 | 4,005 | 4,100 | 3,900 | 3,920 | 1,700 |
| 2018/03/26 | 4,010 | 4,010 | 3,850 | 3,970 | 3,000 |
| 2018/03/23 | 4,115 | 4,115 | 4,030 | 4,030 | 2,300 |
| 2018/03/22 | 4,145 | 4,180 | 4,120 | 4,180 | 2,300 |
| 2018/03/20 | 4,155 | 4,200 | 4,135 | 4,180 | 3,700 |
| 2018/03/19 | 4,280 | 4,280 | 4,175 | 4,215 | 3,800 |
| 2018/03/16 | 4,195 | 4,250 | 4,190 | 4,195 | 7,100 |
| 2018/03/15 | 4,130 | 4,180 | 4,130 | 4,180 | 2,500 |
| 2018/03/14 | 4,075 | 4,200 | 4,075 | 4,200 | 2,600 |
| 2018/03/13 | 4,115 | 4,190 | 4,110 | 4,125 | 2,200 |
| 2018/03/12 | 4,195 | 4,195 | 4,110 | 4,110 | 3,400 |
| 2018/03/09 | 4,180 | 4,180 | 4,000 | 4,005 | 5,500 |
| 2018/03/08 | 3,935 | 4,010 | 3,935 | 3,940 | 900 |
| 2018/03/07 | 4,070 | 4,070 | 3,920 | 3,920 | 1,200 |
| 2018/03/06 | 4,080 | 4,080 | 3,990 | 4,000 | 1,000 |
| 2018/03/05 | 4,005 | 4,010 | 3,885 | 3,890 | 3,200 |
| 2018/03/02 | 4,005 | 4,085 | 3,895 | 4,065 | 5,300 |
| 2018/03/01 | 4,060 | 4,085 | 4,030 | 4,055 | 3,100 |
| 2018/02/28 | 4,015 | 4,125 | 4,015 | 4,100 | 6,900 |
| 2018/02/27 | 4,090 | 4,090 | 4,015 | 4,055 | 3,100 |
| 2018/02/26 | 4,005 | 4,100 | 3,855 | 4,090 | 5,600 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 8,160 | 8,160 | 8,000 | 8,060 | 1,700 |
| 2018/02/22 | 8,310 | 8,310 | 8,150 | 8,160 | 1,300 |
| 2018/02/21 | 8,190 | 8,340 | 8,190 | 8,310 | 2,900 |
| 2018/02/20 | 8,270 | 8,440 | 8,050 | 8,340 | 3,600 |
| 2018/02/19 | 8,160 | 8,350 | 8,160 | 8,170 | 3,100 |
| 2018/02/16 | 7,730 | 8,150 | 7,700 | 8,150 | 5,400 |
| 2018/02/15 | 7,800 | 7,800 | 7,630 | 7,740 | 1,600 |
| 2018/02/14 | 7,790 | 7,940 | 7,520 | 7,620 | 2,300 |
| 2018/02/13 | 7,730 | 8,200 | 7,730 | 7,830 | 4,200 |
| 2018/02/09 | 7,600 | 7,640 | 7,260 | 7,530 | 4,500 |
| 2018/02/08 | 7,990 | 8,030 | 7,520 | 7,840 | 4,600 |
| 2018/02/07 | 8,600 | 8,750 | 7,820 | 7,820 | 5,400 |
| 2018/02/06 | 8,200 | 8,540 | 7,560 | 8,490 | 12,800 |
| 2018/02/05 | 8,320 | 8,440 | 8,300 | 8,440 | 3,600 |
| 2018/02/02 | 8,610 | 8,730 | 8,590 | 8,680 | 2,400 |
| 2018/02/01 | 8,760 | 8,760 | 8,500 | 8,500 | 3,400 |
| 2018/01/31 | 8,760 | 8,860 | 8,710 | 8,710 | 2,400 |
| 2018/01/30 | 8,920 | 8,920 | 8,700 | 8,760 | 8,000 |
| 2018/01/29 | 9,120 | 9,120 | 8,930 | 8,930 | 4,200 |
| 2018/01/26 | 9,190 | 9,190 | 9,040 | 9,050 | 2,900 |
| 2018/01/25 | 9,110 | 9,380 | 8,900 | 9,180 | 12,300 |
| 2018/01/24 | 9,500 | 9,650 | 8,940 | 9,350 | 81,800 |
| 2018/01/23 | 9,460 | 9,460 | 9,460 | 9,460 | 21,400 |
| 2018/01/22 | 7,950 | 8,100 | 7,800 | 7,960 | 2,600 |
| 2018/01/19 | 7,920 | 7,990 | 7,900 | 7,950 | 2,200 |
| 2018/01/18 | 8,210 | 8,270 | 8,020 | 8,020 | 3,700 |
| 2018/01/17 | 8,550 | 8,550 | 8,220 | 8,270 | 3,200 |
| 2018/01/16 | 8,430 | 8,550 | 8,090 | 8,550 | 16,700 |
| 2018/01/15 | 8,490 | 8,700 | 8,440 | 8,580 | 11,200 |
| 2018/01/12 | 8,310 | 8,400 | 8,300 | 8,340 | 5,200 |
| 2018/01/11 | 7,990 | 8,280 | 7,960 | 8,280 | 5,800 |
| 2018/01/10 | 8,100 | 8,100 | 7,900 | 7,900 | 1,900 |
| 2018/01/09 | 7,900 | 8,100 | 7,900 | 8,080 | 3,500 |
| 2018/01/05 | 7,990 | 7,990 | 7,900 | 7,900 | 1,200 |
| 2018/01/04 | 8,200 | 8,200 | 7,840 | 7,990 | 3,900 |