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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,457 | 2,484 | 2,426 | 2,447 | 36,000 |
| 2022/12/29 | 2,386 | 2,449 | 2,367 | 2,438 | 39,400 |
| 2022/12/28 | 2,438 | 2,438 | 2,333 | 2,411 | 87,200 |
| 2022/12/27 | 2,444 | 2,511 | 2,432 | 2,485 | 52,800 |
| 2022/12/26 | 2,442 | 2,477 | 2,403 | 2,421 | 44,200 |
| 2022/12/23 | 2,495 | 2,529 | 2,469 | 2,476 | 77,200 |
| 2022/12/22 | 2,578 | 2,636 | 2,527 | 2,541 | 48,500 |
| 2022/12/21 | 2,556 | 2,601 | 2,517 | 2,562 | 56,000 |
| 2022/12/20 | 2,651 | 2,652 | 2,532 | 2,571 | 71,200 |
| 2022/12/19 | 2,691 | 2,691 | 2,626 | 2,632 | 35,500 |
| 2022/12/16 | 2,688 | 2,743 | 2,670 | 2,698 | 40,300 |
| 2022/12/15 | 2,776 | 2,790 | 2,721 | 2,721 | 58,200 |
| 2022/12/14 | 2,682 | 2,778 | 2,682 | 2,777 | 76,700 |
| 2022/12/13 | 2,738 | 2,750 | 2,671 | 2,672 | 68,400 |
| 2022/12/12 | 2,578 | 2,734 | 2,570 | 2,721 | 81,100 |
| 2022/12/09 | 2,554 | 2,628 | 2,540 | 2,628 | 118,700 |
| 2022/12/08 | 2,616 | 2,616 | 2,529 | 2,541 | 99,800 |
| 2022/12/07 | 2,643 | 2,661 | 2,597 | 2,661 | 99,000 |
| 2022/12/06 | 2,711 | 2,729 | 2,668 | 2,674 | 107,100 |
| 2022/12/05 | 2,777 | 2,782 | 2,716 | 2,744 | 96,700 |
| 2022/12/02 | 2,818 | 2,853 | 2,769 | 2,777 | 145,300 |
| 2022/12/01 | 2,800 | 2,860 | 2,769 | 2,806 | 228,500 |
| 2022/11/30 | 2,694 | 2,810 | 2,689 | 2,800 | 304,600 |
| 2022/11/29 | 2,549 | 2,707 | 2,502 | 2,686 | 332,400 |
| 2022/11/28 | 2,492 | 2,555 | 2,468 | 2,522 | 100,200 |
| 2022/11/25 | 2,485 | 2,510 | 2,431 | 2,437 | 76,100 |
| 2022/11/24 | 2,354 | 2,469 | 2,354 | 2,447 | 130,300 |
| 2022/11/22 | 2,335 | 2,367 | 2,320 | 2,339 | 52,800 |
| 2022/11/21 | 2,298 | 2,351 | 2,276 | 2,337 | 48,000 |
| 2022/11/18 | 2,286 | 2,329 | 2,270 | 2,281 | 59,000 |
| 2022/11/17 | 2,367 | 2,367 | 2,275 | 2,292 | 76,900 |
| 2022/11/16 | 2,438 | 2,447 | 2,383 | 2,385 | 35,400 |
| 2022/11/15 | 2,439 | 2,459 | 2,424 | 2,425 | 37,400 |
| 2022/11/14 | 2,449 | 2,481 | 2,420 | 2,449 | 63,800 |
| 2022/11/11 | 2,405 | 2,444 | 2,394 | 2,440 | 88,200 |
| 2022/11/10 | 2,369 | 2,379 | 2,306 | 2,324 | 89,300 |
| 2022/11/09 | 2,382 | 2,429 | 2,365 | 2,394 | 72,200 |
| 2022/11/08 | 2,411 | 2,441 | 2,390 | 2,399 | 58,400 |
| 2022/11/07 | 2,475 | 2,475 | 2,406 | 2,411 | 54,800 |
| 2022/11/04 | 2,396 | 2,455 | 2,383 | 2,425 | 67,900 |
| 2022/11/02 | 2,460 | 2,480 | 2,408 | 2,421 | 60,300 |
| 2022/11/01 | 2,450 | 2,505 | 2,430 | 2,480 | 83,400 |
| 2022/10/31 | 2,490 | 2,495 | 2,391 | 2,453 | 94,600 |
| 2022/10/28 | 2,420 | 2,473 | 2,398 | 2,471 | 146,900 |
| 2022/10/27 | 2,399 | 2,445 | 2,360 | 2,444 | 88,800 |
| 2022/10/26 | 2,358 | 2,425 | 2,345 | 2,404 | 123,500 |
| 2022/10/25 | 2,320 | 2,350 | 2,286 | 2,338 | 117,100 |
| 2022/10/24 | 2,383 | 2,383 | 2,307 | 2,348 | 166,600 |
| 2022/10/21 | 2,438 | 2,468 | 2,365 | 2,383 | 197,800 |
| 2022/10/20 | 2,359 | 2,440 | 2,340 | 2,415 | 230,800 |
| 2022/10/19 | 2,408 | 2,454 | 2,360 | 2,378 | 359,100 |
| 2022/10/18 | 2,236 | 2,440 | 2,230 | 2,408 | 925,100 |
| 2022/10/17 | 1,951 | 2,239 | 1,918 | 2,213 | 600,900 |
| 2022/10/14 | 1,840 | 1,893 | 1,838 | 1,872 | 71,000 |
| 2022/10/13 | 1,910 | 1,910 | 1,831 | 1,833 | 43,800 |
| 2022/10/12 | 1,932 | 1,942 | 1,893 | 1,904 | 33,100 |
| 2022/10/11 | 1,960 | 1,989 | 1,929 | 1,933 | 45,900 |
| 2022/10/07 | 1,973 | 2,037 | 1,957 | 2,006 | 55,500 |
| 2022/10/06 | 1,971 | 1,999 | 1,968 | 1,998 | 29,200 |
| 2022/10/05 | 1,999 | 2,009 | 1,951 | 1,969 | 45,000 |
| 2022/10/04 | 1,940 | 1,975 | 1,931 | 1,975 | 38,700 |
| 2022/10/03 | 1,882 | 1,917 | 1,830 | 1,913 | 33,400 |
| 2022/09/30 | 1,871 | 1,894 | 1,854 | 1,884 | 40,000 |
| 2022/09/29 | 1,894 | 1,919 | 1,876 | 1,902 | 31,800 |
| 2022/09/28 | 1,899 | 1,930 | 1,810 | 1,835 | 90,200 |
| 2022/09/27 | 1,856 | 1,893 | 1,843 | 1,888 | 37,300 |
| 2022/09/26 | 1,864 | 1,880 | 1,833 | 1,852 | 47,600 |
| 2022/09/22 | 1,878 | 1,914 | 1,860 | 1,890 | 45,100 |
| 2022/09/21 | 1,945 | 1,958 | 1,890 | 1,910 | 62,400 |
| 2022/09/20 | 2,025 | 2,049 | 1,966 | 1,975 | 49,200 |
| 2022/09/16 | 2,064 | 2,098 | 2,024 | 2,025 | 69,300 |
| 2022/09/15 | 2,030 | 2,071 | 2,021 | 2,064 | 46,900 |
| 2022/09/14 | 2,011 | 2,060 | 2,011 | 2,025 | 75,900 |
| 2022/09/13 | 2,034 | 2,099 | 2,034 | 2,099 | 70,500 |
| 2022/09/12 | 2,039 | 2,070 | 2,025 | 2,026 | 42,400 |
| 2022/09/09 | 1,913 | 2,044 | 1,910 | 2,036 | 154,100 |
| 2022/09/08 | 1,955 | 1,968 | 1,916 | 1,917 | 65,200 |
| 2022/09/07 | 1,940 | 1,964 | 1,914 | 1,946 | 90,000 |
| 2022/09/06 | 1,901 | 1,955 | 1,878 | 1,916 | 53,200 |
| 2022/09/05 | 1,850 | 1,921 | 1,817 | 1,906 | 61,400 |
| 2022/09/02 | 1,960 | 1,971 | 1,844 | 1,854 | 160,600 |
| 2022/09/01 | 1,903 | 1,974 | 1,903 | 1,963 | 133,100 |
| 2022/08/31 | 1,899 | 1,932 | 1,892 | 1,915 | 53,100 |
| 2022/08/30 | 1,884 | 1,921 | 1,884 | 1,896 | 37,500 |
| 2022/08/29 | 1,848 | 1,894 | 1,842 | 1,884 | 34,900 |
| 2022/08/26 | 1,918 | 1,923 | 1,876 | 1,892 | 28,400 |
| 2022/08/25 | 1,883 | 1,908 | 1,870 | 1,896 | 33,900 |
| 2022/08/24 | 1,861 | 1,893 | 1,851 | 1,885 | 47,700 |
| 2022/08/23 | 1,855 | 1,879 | 1,839 | 1,841 | 32,200 |
| 2022/08/22 | 1,835 | 1,857 | 1,818 | 1,854 | 35,200 |
| 2022/08/19 | 1,900 | 1,932 | 1,863 | 1,863 | 77,000 |
| 2022/08/18 | 1,899 | 1,915 | 1,887 | 1,895 | 50,200 |
| 2022/08/17 | 1,912 | 1,972 | 1,883 | 1,920 | 98,600 |
| 2022/08/16 | 1,810 | 1,927 | 1,810 | 1,909 | 136,500 |
| 2022/08/15 | 1,820 | 1,826 | 1,785 | 1,809 | 60,800 |
| 2022/08/12 | 1,859 | 1,859 | 1,804 | 1,809 | 65,200 |
| 2022/08/10 | 1,850 | 1,897 | 1,820 | 1,842 | 66,100 |
| 2022/08/09 | 1,840 | 1,895 | 1,840 | 1,861 | 70,600 |
| 2022/08/08 | 1,847 | 1,858 | 1,820 | 1,848 | 32,700 |
| 2022/08/05 | 1,849 | 1,860 | 1,813 | 1,841 | 46,900 |
| 2022/08/04 | 1,810 | 1,868 | 1,810 | 1,848 | 134,100 |
| 2022/08/03 | 1,706 | 1,802 | 1,706 | 1,793 | 140,200 |
| 2022/08/02 | 1,730 | 1,753 | 1,703 | 1,703 | 57,100 |
| 2022/08/01 | 1,699 | 1,742 | 1,674 | 1,732 | 58,300 |
| 2022/07/29 | 1,745 | 1,754 | 1,684 | 1,693 | 39,500 |
| 2022/07/28 | 1,725 | 1,762 | 1,678 | 1,718 | 70,900 |
| 2022/07/27 | 1,708 | 1,724 | 1,669 | 1,680 | 54,800 |
| 2022/07/26 | 1,685 | 1,730 | 1,657 | 1,710 | 71,900 |
| 2022/07/25 | 1,734 | 1,765 | 1,682 | 1,689 | 123,100 |
| 2022/07/22 | 1,630 | 1,743 | 1,614 | 1,736 | 184,900 |
| 2022/07/21 | 1,555 | 1,647 | 1,555 | 1,629 | 84,700 |
| 2022/07/20 | 1,610 | 1,627 | 1,545 | 1,550 | 67,700 |
| 2022/07/19 | 1,540 | 1,678 | 1,540 | 1,584 | 164,800 |
| 2022/07/15 | 1,568 | 1,594 | 1,562 | 1,567 | 74,500 |
| 2022/07/14 | 1,577 | 1,591 | 1,546 | 1,591 | 46,300 |
| 2022/07/13 | 1,560 | 1,587 | 1,545 | 1,561 | 56,100 |
| 2022/07/12 | 1,510 | 1,572 | 1,497 | 1,567 | 81,200 |
| 2022/07/11 | 1,549 | 1,570 | 1,519 | 1,524 | 47,500 |
| 2022/07/08 | 1,495 | 1,544 | 1,478 | 1,509 | 109,000 |
| 2022/07/07 | 1,502 | 1,519 | 1,485 | 1,495 | 47,100 |
| 2022/07/06 | 1,500 | 1,513 | 1,476 | 1,495 | 47,300 |
| 2022/07/05 | 1,484 | 1,503 | 1,468 | 1,470 | 49,000 |
| 2022/07/04 | 1,465 | 1,490 | 1,450 | 1,482 | 35,000 |
| 2022/07/01 | 1,462 | 1,481 | 1,435 | 1,461 | 52,000 |
| 2022/06/30 | 1,524 | 1,524 | 1,464 | 1,464 | 50,200 |
| 2022/06/29 | 1,497 | 1,524 | 1,468 | 1,524 | 52,600 |
| 2022/06/28 | 1,450 | 1,514 | 1,450 | 1,514 | 54,200 |
| 2022/06/27 | 1,500 | 1,507 | 1,460 | 1,479 | 43,600 |
| 2022/06/24 | 1,446 | 1,508 | 1,446 | 1,490 | 92,700 |
| 2022/06/23 | 1,378 | 1,426 | 1,376 | 1,400 | 56,700 |
| 2022/06/22 | 1,488 | 1,495 | 1,370 | 1,386 | 127,500 |
| 2022/06/21 | 1,427 | 1,519 | 1,416 | 1,506 | 155,400 |
| 2022/06/20 | 1,388 | 1,406 | 1,355 | 1,397 | 53,000 |
| 2022/06/17 | 1,375 | 1,394 | 1,359 | 1,388 | 59,900 |
| 2022/06/16 | 1,433 | 1,457 | 1,423 | 1,435 | 45,200 |
| 2022/06/15 | 1,430 | 1,453 | 1,394 | 1,403 | 40,800 |
| 2022/06/14 | 1,396 | 1,428 | 1,390 | 1,423 | 45,600 |
| 2022/06/13 | 1,425 | 1,442 | 1,411 | 1,427 | 70,500 |
| 2022/06/10 | 1,469 | 1,481 | 1,440 | 1,474 | 48,600 |
| 2022/06/09 | 1,465 | 1,512 | 1,450 | 1,499 | 60,400 |
| 2022/06/08 | 1,445 | 1,477 | 1,431 | 1,477 | 48,600 |
| 2022/06/07 | 1,441 | 1,458 | 1,418 | 1,444 | 45,900 |
| 2022/06/06 | 1,407 | 1,443 | 1,392 | 1,443 | 43,900 |
| 2022/06/03 | 1,414 | 1,438 | 1,402 | 1,433 | 77,700 |
| 2022/06/02 | 1,385 | 1,389 | 1,353 | 1,388 | 47,600 |
| 2022/06/01 | 1,421 | 1,421 | 1,389 | 1,402 | 112,500 |
| 2022/05/31 | 1,416 | 1,434 | 1,385 | 1,391 | 89,600 |
| 2022/05/30 | 1,383 | 1,425 | 1,380 | 1,424 | 100,200 |
| 2022/05/27 | 1,354 | 1,385 | 1,350 | 1,377 | 89,500 |
| 2022/05/26 | 1,318 | 1,375 | 1,318 | 1,333 | 55,000 |
| 2022/05/25 | 1,293 | 1,350 | 1,258 | 1,329 | 96,800 |
| 2022/05/24 | 1,340 | 1,340 | 1,300 | 1,321 | 49,400 |
| 2022/05/23 | 1,347 | 1,378 | 1,339 | 1,362 | 51,200 |
| 2022/05/20 | 1,298 | 1,346 | 1,295 | 1,340 | 94,800 |
| 2022/05/19 | 1,222 | 1,290 | 1,215 | 1,283 | 59,000 |
| 2022/05/18 | 1,268 | 1,284 | 1,248 | 1,264 | 58,400 |
| 2022/05/17 | 1,225 | 1,247 | 1,200 | 1,247 | 59,500 |
| 2022/05/16 | 1,256 | 1,265 | 1,216 | 1,229 | 102,100 |
| 2022/05/13 | 1,167 | 1,230 | 1,165 | 1,228 | 135,500 |
| 2022/05/12 | 1,243 | 1,245 | 1,156 | 1,156 | 157,100 |
| 2022/05/11 | 1,249 | 1,285 | 1,241 | 1,268 | 131,200 |
| 2022/05/10 | 1,232 | 1,264 | 1,209 | 1,263 | 115,300 |
| 2022/05/09 | 1,272 | 1,280 | 1,253 | 1,254 | 128,900 |
| 2022/05/06 | 1,299 | 1,309 | 1,276 | 1,292 | 88,400 |
| 2022/05/02 | 1,297 | 1,326 | 1,296 | 1,298 | 96,800 |
| 2022/04/28 | 1,335 | 1,352 | 1,312 | 1,334 | 61,200 |
| 2022/04/27 | 1,334 | 1,355 | 1,297 | 1,349 | 155,300 |
| 2022/04/26 | 1,360 | 1,375 | 1,348 | 1,364 | 77,500 |
| 2022/04/25 | 1,335 | 1,371 | 1,333 | 1,343 | 87,900 |
| 2022/04/22 | 1,394 | 1,400 | 1,351 | 1,374 | 128,600 |
| 2022/04/21 | 1,420 | 1,460 | 1,390 | 1,414 | 117,800 |
| 2022/04/20 | 1,454 | 1,454 | 1,401 | 1,416 | 117,900 |
| 2022/04/19 | 1,493 | 1,500 | 1,450 | 1,463 | 92,000 |
| 2022/04/18 | 1,461 | 1,514 | 1,435 | 1,503 | 125,800 |
| 2022/04/15 | 1,395 | 1,481 | 1,370 | 1,461 | 339,000 |
| 2022/04/14 | 1,584 | 1,598 | 1,550 | 1,556 | 94,700 |
| 2022/04/13 | 1,499 | 1,588 | 1,494 | 1,584 | 65,000 |
| 2022/04/12 | 1,491 | 1,537 | 1,480 | 1,507 | 87,600 |
| 2022/04/11 | 1,596 | 1,596 | 1,528 | 1,530 | 72,400 |
| 2022/04/08 | 1,593 | 1,615 | 1,565 | 1,596 | 53,700 |
| 2022/04/07 | 1,628 | 1,665 | 1,569 | 1,580 | 100,200 |
| 2022/04/06 | 1,670 | 1,670 | 1,621 | 1,668 | 88,500 |
| 2022/04/05 | 1,731 | 1,731 | 1,662 | 1,706 | 92,900 |
| 2022/04/04 | 1,591 | 1,685 | 1,585 | 1,657 | 131,000 |
| 2022/04/01 | 1,544 | 1,568 | 1,502 | 1,566 | 98,800 |
| 2022/03/31 | 1,524 | 1,590 | 1,524 | 1,568 | 70,100 |
| 2022/03/30 | 1,543 | 1,583 | 1,543 | 1,578 | 80,700 |
| 2022/03/29 | 1,488 | 1,544 | 1,485 | 1,532 | 69,000 |
| 2022/03/28 | 1,505 | 1,505 | 1,482 | 1,489 | 46,600 |
| 2022/03/25 | 1,577 | 1,582 | 1,516 | 1,541 | 60,000 |
| 2022/03/24 | 1,492 | 1,550 | 1,485 | 1,550 | 51,100 |
| 2022/03/23 | 1,497 | 1,545 | 1,493 | 1,532 | 63,700 |
| 2022/03/22 | 1,510 | 1,510 | 1,452 | 1,468 | 67,000 |
| 2022/03/18 | 1,451 | 1,514 | 1,451 | 1,511 | 50,100 |
| 2022/03/17 | 1,450 | 1,486 | 1,444 | 1,469 | 73,200 |
| 2022/03/16 | 1,421 | 1,431 | 1,378 | 1,407 | 49,000 |
| 2022/03/15 | 1,393 | 1,402 | 1,365 | 1,391 | 74,700 |
| 2022/03/14 | 1,420 | 1,465 | 1,410 | 1,411 | 63,300 |
| 2022/03/11 | 1,457 | 1,478 | 1,418 | 1,436 | 80,300 |
| 2022/03/10 | 1,472 | 1,507 | 1,470 | 1,487 | 69,300 |
| 2022/03/09 | 1,450 | 1,477 | 1,412 | 1,412 | 79,300 |
| 2022/03/08 | 1,415 | 1,491 | 1,402 | 1,445 | 98,800 |
| 2022/03/07 | 1,495 | 1,495 | 1,429 | 1,442 | 124,300 |
| 2022/03/04 | 1,580 | 1,585 | 1,501 | 1,530 | 133,100 |
| 2022/03/03 | 1,650 | 1,670 | 1,592 | 1,624 | 102,000 |
| 2022/03/02 | 1,607 | 1,637 | 1,580 | 1,622 | 169,000 |
| 2022/03/01 | 1,520 | 1,661 | 1,495 | 1,643 | 318,400 |
| 2022/02/28 | 1,470 | 1,523 | 1,447 | 1,490 | 162,500 |
| 2022/02/25 | 1,516 | 1,558 | 1,443 | 1,482 | 418,700 |
| 2022/02/24 | 1,463 | 1,612 | 1,441 | 1,472 | 1,503,300 |
| 2022/02/22 | 1,398 | 1,458 | 1,388 | 1,433 | 69,700 |
| 2022/02/21 | 1,374 | 1,438 | 1,360 | 1,428 | 77,500 |
| 2022/02/18 | 1,385 | 1,434 | 1,367 | 1,428 | 89,400 |
| 2022/02/17 | 1,465 | 1,489 | 1,422 | 1,429 | 57,200 |
| 2022/02/16 | 1,508 | 1,515 | 1,466 | 1,477 | 53,200 |
| 2022/02/15 | 1,490 | 1,508 | 1,452 | 1,464 | 60,300 |
| 2022/02/14 | 1,513 | 1,538 | 1,492 | 1,500 | 83,900 |
| 2022/02/10 | 1,572 | 1,583 | 1,548 | 1,583 | 68,500 |
| 2022/02/09 | 1,505 | 1,537 | 1,494 | 1,532 | 39,500 |
| 2022/02/08 | 1,468 | 1,531 | 1,468 | 1,495 | 49,700 |
| 2022/02/07 | 1,508 | 1,518 | 1,452 | 1,469 | 70,400 |
| 2022/02/04 | 1,474 | 1,525 | 1,468 | 1,519 | 83,800 |
| 2022/02/03 | 1,510 | 1,534 | 1,481 | 1,501 | 129,000 |
| 2022/02/02 | 1,491 | 1,553 | 1,487 | 1,552 | 105,000 |
| 2022/02/01 | 1,448 | 1,516 | 1,439 | 1,461 | 151,500 |
| 2022/01/31 | 1,339 | 1,438 | 1,339 | 1,418 | 148,900 |
| 2022/01/28 | 1,338 | 1,370 | 1,302 | 1,318 | 135,100 |
| 2022/01/27 | 1,451 | 1,465 | 1,330 | 1,335 | 152,000 |
| 2022/01/26 | 1,444 | 1,496 | 1,434 | 1,475 | 68,100 |
| 2022/01/25 | 1,512 | 1,532 | 1,430 | 1,446 | 79,600 |
| 2022/01/24 | 1,486 | 1,518 | 1,445 | 1,518 | 86,300 |
| 2022/01/21 | 1,485 | 1,520 | 1,448 | 1,520 | 117,900 |
| 2022/01/20 | 1,467 | 1,506 | 1,450 | 1,480 | 131,100 |
| 2022/01/19 | 1,524 | 1,551 | 1,462 | 1,467 | 110,500 |
| 2022/01/18 | 1,531 | 1,604 | 1,493 | 1,561 | 128,000 |
| 2022/01/17 | 1,495 | 1,614 | 1,494 | 1,530 | 191,800 |
| 2022/01/14 | 1,541 | 1,548 | 1,481 | 1,509 | 158,500 |
| 2022/01/13 | 1,633 | 1,633 | 1,569 | 1,577 | 58,600 |
| 2022/01/12 | 1,600 | 1,648 | 1,598 | 1,638 | 66,200 |
| 2022/01/11 | 1,586 | 1,600 | 1,553 | 1,579 | 65,400 |
| 2022/01/07 | 1,600 | 1,628 | 1,540 | 1,591 | 130,300 |
| 2022/01/06 | 1,625 | 1,640 | 1,574 | 1,590 | 145,100 |
| 2022/01/05 | 1,735 | 1,735 | 1,651 | 1,663 | 142,000 |
| 2022/01/04 | 1,765 | 1,776 | 1,731 | 1,753 | 52,600 |