テラプローブ(6627)の株価時系列情報
テラプローブ(6627)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,160 | 1,184 | 1,156 | 1,182 | 5,900 |
| 2015/12/29 | 1,145 | 1,157 | 1,121 | 1,153 | 6,900 |
| 2015/12/28 | 1,100 | 1,130 | 1,100 | 1,125 | 4,000 |
| 2015/12/25 | 1,100 | 1,107 | 1,088 | 1,106 | 33,400 |
| 2015/12/24 | 1,132 | 1,152 | 1,112 | 1,112 | 30,400 |
| 2015/12/22 | 1,127 | 1,151 | 1,127 | 1,139 | 11,700 |
| 2015/12/21 | 1,158 | 1,158 | 1,120 | 1,130 | 48,200 |
| 2015/12/18 | 1,180 | 1,180 | 1,164 | 1,164 | 11,900 |
| 2015/12/17 | 1,194 | 1,209 | 1,172 | 1,180 | 14,800 |
| 2015/12/16 | 1,185 | 1,203 | 1,175 | 1,175 | 5,600 |
| 2015/12/15 | 1,225 | 1,225 | 1,172 | 1,180 | 13,900 |
| 2015/12/14 | 1,192 | 1,210 | 1,181 | 1,200 | 23,500 |
| 2015/12/11 | 1,225 | 1,250 | 1,224 | 1,239 | 18,700 |
| 2015/12/10 | 1,190 | 1,251 | 1,181 | 1,229 | 34,400 |
| 2015/12/09 | 1,202 | 1,216 | 1,180 | 1,185 | 22,400 |
| 2015/12/08 | 1,263 | 1,263 | 1,210 | 1,215 | 28,800 |
| 2015/12/07 | 1,262 | 1,275 | 1,258 | 1,263 | 10,300 |
| 2015/12/04 | 1,245 | 1,271 | 1,244 | 1,254 | 19,700 |
| 2015/12/03 | 1,300 | 1,300 | 1,246 | 1,272 | 41,900 |
| 2015/12/02 | 1,294 | 1,360 | 1,267 | 1,314 | 75,100 |
| 2015/12/01 | 1,220 | 1,300 | 1,220 | 1,300 | 58,400 |
| 2015/11/30 | 1,234 | 1,242 | 1,215 | 1,219 | 14,200 |
| 2015/11/27 | 1,245 | 1,249 | 1,223 | 1,236 | 33,900 |
| 2015/11/26 | 1,294 | 1,294 | 1,256 | 1,258 | 20,200 |
| 2015/11/25 | 1,251 | 1,275 | 1,241 | 1,265 | 28,100 |
| 2015/11/24 | 1,237 | 1,320 | 1,228 | 1,261 | 104,400 |
| 2015/11/20 | 1,215 | 1,240 | 1,200 | 1,237 | 41,600 |
| 2015/11/19 | 1,200 | 1,219 | 1,186 | 1,215 | 22,500 |
| 2015/11/18 | 1,183 | 1,194 | 1,141 | 1,185 | 31,900 |
| 2015/11/17 | 1,218 | 1,225 | 1,182 | 1,182 | 31,600 |
| 2015/11/16 | 1,220 | 1,220 | 1,177 | 1,197 | 51,600 |
| 2015/11/13 | 1,156 | 1,182 | 1,138 | 1,164 | 83,900 |
| 2015/11/12 | 1,122 | 1,134 | 1,112 | 1,127 | 11,300 |
| 2015/11/11 | 1,130 | 1,142 | 1,120 | 1,125 | 10,100 |
| 2015/11/10 | 1,127 | 1,152 | 1,112 | 1,119 | 25,300 |
| 2015/11/09 | 1,160 | 1,160 | 1,115 | 1,127 | 23,000 |
| 2015/11/06 | 1,125 | 1,160 | 1,107 | 1,141 | 17,500 |
| 2015/11/05 | 1,126 | 1,138 | 1,106 | 1,125 | 13,200 |
| 2015/11/04 | 1,143 | 1,173 | 1,125 | 1,125 | 28,000 |
| 2015/11/02 | 1,171 | 1,178 | 1,143 | 1,143 | 32,600 |
| 2015/10/30 | 1,224 | 1,263 | 1,170 | 1,170 | 167,800 |
| 2015/10/29 | 1,172 | 1,187 | 1,164 | 1,164 | 10,900 |
| 2015/10/28 | 1,192 | 1,195 | 1,165 | 1,165 | 8,700 |
| 2015/10/27 | 1,187 | 1,192 | 1,170 | 1,192 | 14,600 |
| 2015/10/26 | 1,175 | 1,200 | 1,170 | 1,182 | 22,800 |
| 2015/10/23 | 1,205 | 1,205 | 1,175 | 1,175 | 11,000 |
| 2015/10/22 | 1,205 | 1,205 | 1,178 | 1,205 | 7,400 |
| 2015/10/21 | 1,209 | 1,209 | 1,182 | 1,196 | 4,500 |
| 2015/10/20 | 1,247 | 1,247 | 1,148 | 1,185 | 15,700 |
| 2015/10/19 | 1,229 | 1,230 | 1,184 | 1,230 | 11,500 |
| 2015/10/16 | 1,190 | 1,240 | 1,172 | 1,230 | 23,800 |
| 2015/10/15 | 1,145 | 1,185 | 1,135 | 1,185 | 24,300 |
| 2015/10/14 | 1,148 | 1,148 | 1,111 | 1,143 | 16,900 |
| 2015/10/13 | 1,112 | 1,220 | 1,112 | 1,129 | 111,800 |
| 2015/10/09 | 1,029 | 1,060 | 1,029 | 1,052 | 8,500 |
| 2015/10/08 | 1,058 | 1,058 | 1,020 | 1,029 | 10,200 |
| 2015/10/07 | 1,042 | 1,056 | 1,018 | 1,048 | 8,000 |
| 2015/10/06 | 1,044 | 1,044 | 1,020 | 1,035 | 8,900 |
| 2015/10/05 | 1,029 | 1,048 | 1,010 | 1,014 | 13,700 |
| 2015/10/02 | 1,024 | 1,028 | 1,008 | 1,028 | 4,400 |
| 2015/10/01 | 1,005 | 1,024 | 1,005 | 1,008 | 3,100 |
| 2015/09/30 | 1,004 | 1,013 | 1,001 | 1,002 | 8,600 |
| 2015/09/29 | 1,048 | 1,048 | 982 | 1,000 | 24,200 |
| 2015/09/28 | 1,066 | 1,068 | 1,039 | 1,048 | 8,400 |
| 2015/09/25 | 1,060 | 1,060 | 1,036 | 1,039 | 7,100 |
| 2015/09/24 | 1,071 | 1,089 | 1,030 | 1,055 | 13,100 |
| 2015/09/18 | 1,093 | 1,110 | 1,078 | 1,110 | 13,800 |
| 2015/09/17 | 1,081 | 1,090 | 1,059 | 1,089 | 7,100 |
| 2015/09/16 | 1,083 | 1,083 | 1,029 | 1,060 | 5,800 |
| 2015/09/15 | 1,062 | 1,069 | 1,058 | 1,058 | 1,400 |
| 2015/09/14 | 1,088 | 1,088 | 1,062 | 1,062 | 6,600 |
| 2015/09/11 | 1,070 | 1,090 | 1,058 | 1,088 | 13,800 |
| 2015/09/10 | 1,048 | 1,069 | 1,040 | 1,069 | 9,200 |
| 2015/09/09 | 1,040 | 1,077 | 1,031 | 1,077 | 22,100 |
| 2015/09/08 | 1,021 | 1,049 | 986 | 1,003 | 27,600 |
| 2015/09/07 | 1,034 | 1,043 | 998 | 1,032 | 17,800 |
| 2015/09/04 | 1,060 | 1,060 | 1,000 | 1,004 | 36,500 |
| 2015/09/03 | 1,076 | 1,120 | 1,048 | 1,048 | 20,600 |
| 2015/09/02 | 1,032 | 1,104 | 1,031 | 1,076 | 147,400 |
| 2015/09/01 | 1,191 | 1,191 | 1,125 | 1,131 | 16,400 |
| 2015/08/31 | 1,189 | 1,221 | 1,169 | 1,188 | 16,900 |
| 2015/08/28 | 1,139 | 1,189 | 1,139 | 1,180 | 17,800 |
| 2015/08/27 | 1,132 | 1,169 | 1,111 | 1,125 | 30,900 |
| 2015/08/26 | 1,099 | 1,125 | 1,067 | 1,115 | 21,500 |
| 2015/08/25 | 988 | 1,134 | 988 | 1,032 | 65,000 |
| 2015/08/24 | 1,240 | 1,263 | 1,118 | 1,118 | 56,400 |
| 2015/08/21 | 1,323 | 1,347 | 1,285 | 1,299 | 34,700 |
| 2015/08/20 | 1,333 | 1,360 | 1,333 | 1,353 | 8,700 |
| 2015/08/19 | 1,350 | 1,363 | 1,348 | 1,363 | 5,700 |
| 2015/08/18 | 1,327 | 1,362 | 1,327 | 1,350 | 7,200 |
| 2015/08/17 | 1,345 | 1,358 | 1,320 | 1,339 | 8,500 |
| 2015/08/14 | 1,325 | 1,351 | 1,322 | 1,345 | 12,400 |
| 2015/08/13 | 1,345 | 1,357 | 1,324 | 1,339 | 15,500 |
| 2015/08/12 | 1,395 | 1,395 | 1,331 | 1,331 | 30,100 |
| 2015/08/11 | 1,395 | 1,420 | 1,380 | 1,395 | 7,400 |
| 2015/08/10 | 1,394 | 1,400 | 1,351 | 1,400 | 10,800 |
| 2015/08/07 | 1,402 | 1,416 | 1,380 | 1,395 | 20,400 |
| 2015/08/06 | 1,423 | 1,434 | 1,401 | 1,416 | 18,000 |
| 2015/08/05 | 1,419 | 1,450 | 1,391 | 1,408 | 30,000 |
| 2015/08/04 | 1,450 | 1,452 | 1,363 | 1,389 | 52,700 |
| 2015/08/03 | 1,485 | 1,488 | 1,420 | 1,450 | 45,400 |
| 2015/07/31 | 1,400 | 1,489 | 1,367 | 1,482 | 228,200 |
| 2015/07/30 | 1,280 | 1,305 | 1,277 | 1,285 | 30,300 |
| 2015/07/29 | 1,315 | 1,322 | 1,255 | 1,263 | 76,700 |
| 2015/07/28 | 1,357 | 1,357 | 1,318 | 1,326 | 25,500 |
| 2015/07/27 | 1,432 | 1,445 | 1,312 | 1,355 | 124,000 |
| 2015/07/24 | 1,380 | 1,385 | 1,362 | 1,372 | 20,400 |
| 2015/07/23 | 1,415 | 1,417 | 1,375 | 1,381 | 40,300 |
| 2015/07/22 | 1,450 | 1,450 | 1,405 | 1,425 | 19,100 |
| 2015/07/21 | 1,437 | 1,459 | 1,433 | 1,459 | 17,800 |
| 2015/07/17 | 1,456 | 1,458 | 1,421 | 1,433 | 21,100 |
| 2015/07/16 | 1,454 | 1,474 | 1,423 | 1,474 | 16,900 |
| 2015/07/15 | 1,497 | 1,507 | 1,443 | 1,446 | 30,600 |
| 2015/07/14 | 1,372 | 1,468 | 1,372 | 1,437 | 43,000 |
| 2015/07/13 | 1,360 | 1,382 | 1,348 | 1,352 | 41,100 |
| 2015/07/10 | 1,402 | 1,426 | 1,339 | 1,359 | 45,200 |
| 2015/07/09 | 1,340 | 1,432 | 1,303 | 1,422 | 59,400 |
| 2015/07/08 | 1,495 | 1,520 | 1,400 | 1,430 | 64,000 |
| 2015/07/07 | 1,600 | 1,600 | 1,477 | 1,507 | 113,100 |
| 2015/07/06 | 1,460 | 1,679 | 1,437 | 1,541 | 249,200 |
| 2015/07/03 | 1,389 | 1,593 | 1,380 | 1,490 | 166,500 |
| 2015/07/02 | 1,420 | 1,430 | 1,405 | 1,411 | 9,000 |
| 2015/07/01 | 1,393 | 1,412 | 1,380 | 1,410 | 13,500 |
| 2015/06/30 | 1,360 | 1,399 | 1,360 | 1,381 | 15,500 |
| 2015/06/29 | 1,361 | 1,410 | 1,350 | 1,378 | 27,800 |
| 2015/06/26 | 1,437 | 1,454 | 1,400 | 1,412 | 16,000 |
| 2015/06/25 | 1,430 | 1,477 | 1,422 | 1,467 | 22,800 |
| 2015/06/24 | 1,400 | 1,495 | 1,400 | 1,470 | 61,500 |
| 2015/06/23 | 1,363 | 1,400 | 1,330 | 1,380 | 50,200 |
| 2015/06/22 | 1,399 | 1,399 | 1,350 | 1,374 | 13,200 |
| 2015/06/19 | 1,375 | 1,411 | 1,338 | 1,393 | 22,300 |
| 2015/06/18 | 1,449 | 1,450 | 1,380 | 1,394 | 37,800 |
| 2015/06/17 | 1,460 | 1,460 | 1,411 | 1,431 | 11,400 |
| 2015/06/16 | 1,450 | 1,474 | 1,433 | 1,439 | 12,700 |
| 2015/06/15 | 1,450 | 1,455 | 1,437 | 1,455 | 16,800 |
| 2015/06/12 | 1,525 | 1,525 | 1,461 | 1,470 | 22,400 |
| 2015/06/11 | 1,486 | 1,524 | 1,486 | 1,524 | 17,300 |
| 2015/06/10 | 1,430 | 1,497 | 1,430 | 1,486 | 33,100 |
| 2015/06/09 | 1,418 | 1,428 | 1,400 | 1,414 | 22,500 |
| 2015/06/08 | 1,441 | 1,480 | 1,404 | 1,418 | 53,400 |
| 2015/06/05 | 1,480 | 1,519 | 1,470 | 1,471 | 38,400 |
| 2015/06/04 | 1,560 | 1,567 | 1,507 | 1,528 | 29,600 |
| 2015/06/03 | 1,480 | 1,530 | 1,455 | 1,530 | 74,700 |
| 2015/06/02 | 1,565 | 1,591 | 1,470 | 1,495 | 122,500 |
| 2015/06/01 | 1,420 | 1,544 | 1,405 | 1,495 | 138,300 |
| 2015/05/29 | 1,350 | 1,427 | 1,300 | 1,420 | 221,900 |
| 2015/05/28 | 1,250 | 1,455 | 1,240 | 1,342 | 367,700 |
| 2015/05/27 | 1,200 | 1,230 | 1,192 | 1,225 | 118,200 |
| 2015/05/26 | 1,172 | 1,184 | 1,157 | 1,175 | 23,800 |
| 2015/05/25 | 1,147 | 1,158 | 1,140 | 1,142 | 11,300 |
| 2015/05/22 | 1,168 | 1,168 | 1,144 | 1,149 | 39,500 |
| 2015/05/21 | 1,166 | 1,189 | 1,166 | 1,184 | 27,900 |
| 2015/05/20 | 1,197 | 1,214 | 1,146 | 1,193 | 49,900 |
| 2015/05/19 | 1,189 | 1,200 | 1,165 | 1,182 | 52,200 |
| 2015/05/18 | 1,150 | 1,239 | 1,130 | 1,199 | 198,900 |
| 2015/05/15 | 1,111 | 1,120 | 1,099 | 1,120 | 55,700 |
| 2015/05/14 | 1,111 | 1,112 | 1,090 | 1,092 | 10,700 |
| 2015/05/13 | 1,089 | 1,110 | 1,086 | 1,100 | 14,300 |
| 2015/05/12 | 1,100 | 1,105 | 1,077 | 1,089 | 15,800 |
| 2015/05/11 | 1,082 | 1,110 | 1,082 | 1,099 | 17,000 |
| 2015/05/08 | 1,072 | 1,076 | 1,064 | 1,076 | 10,200 |
| 2015/05/07 | 1,082 | 1,086 | 1,056 | 1,059 | 13,400 |
| 2015/05/01 | 1,095 | 1,098 | 1,054 | 1,075 | 19,300 |
| 2015/04/30 | 1,070 | 1,085 | 1,052 | 1,071 | 32,900 |
| 2015/04/28 | 1,090 | 1,090 | 1,071 | 1,089 | 25,000 |
| 2015/04/27 | 1,062 | 1,094 | 1,062 | 1,090 | 20,100 |
| 2015/04/24 | 1,081 | 1,099 | 1,066 | 1,072 | 12,500 |
| 2015/04/23 | 1,080 | 1,092 | 1,075 | 1,081 | 9,700 |
| 2015/04/22 | 1,080 | 1,088 | 1,064 | 1,073 | 20,200 |
| 2015/04/21 | 1,082 | 1,087 | 1,064 | 1,070 | 18,900 |
| 2015/04/20 | 1,128 | 1,128 | 1,069 | 1,082 | 51,200 |
| 2015/04/17 | 1,155 | 1,175 | 1,100 | 1,104 | 63,000 |
| 2015/04/16 | 1,143 | 1,165 | 1,112 | 1,155 | 51,000 |
| 2015/04/15 | 1,126 | 1,141 | 1,113 | 1,130 | 13,000 |
| 2015/04/14 | 1,125 | 1,130 | 1,105 | 1,115 | 24,300 |
| 2015/04/13 | 1,145 | 1,147 | 1,122 | 1,125 | 16,700 |
| 2015/04/10 | 1,117 | 1,120 | 1,095 | 1,119 | 22,000 |
| 2015/04/09 | 1,135 | 1,146 | 1,092 | 1,104 | 48,600 |
| 2015/04/08 | 1,111 | 1,165 | 1,105 | 1,164 | 194,800 |
| 2015/04/07 | 1,100 | 1,110 | 1,092 | 1,092 | 11,000 |
| 2015/04/06 | 1,089 | 1,110 | 1,072 | 1,098 | 28,800 |
| 2015/04/03 | 1,065 | 1,093 | 1,065 | 1,085 | 17,000 |
| 2015/04/02 | 1,075 | 1,086 | 1,051 | 1,077 | 39,700 |
| 2015/04/01 | 1,090 | 1,105 | 1,076 | 1,082 | 26,000 |
| 2015/03/31 | 1,082 | 1,109 | 1,066 | 1,109 | 24,300 |
| 2015/03/30 | 1,051 | 1,113 | 1,051 | 1,071 | 63,100 |
| 2015/03/27 | 1,060 | 1,079 | 1,051 | 1,056 | 26,200 |
| 2015/03/26 | 1,075 | 1,079 | 1,060 | 1,061 | 37,600 |
| 2015/03/25 | 1,095 | 1,108 | 1,075 | 1,082 | 30,700 |
| 2015/03/24 | 1,080 | 1,090 | 1,051 | 1,082 | 34,300 |
| 2015/03/23 | 1,070 | 1,110 | 1,042 | 1,086 | 82,500 |
| 2015/03/20 | 1,020 | 1,068 | 1,006 | 1,059 | 44,400 |
| 2015/03/19 | 1,029 | 1,038 | 1,004 | 1,015 | 43,600 |
| 2015/03/18 | 1,051 | 1,055 | 1,026 | 1,029 | 42,400 |
| 2015/03/17 | 1,062 | 1,080 | 1,050 | 1,050 | 37,500 |
| 2015/03/16 | 1,159 | 1,165 | 1,062 | 1,092 | 99,700 |
| 2015/03/13 | 1,070 | 1,110 | 1,065 | 1,099 | 77,700 |
| 2015/03/12 | 1,041 | 1,073 | 1,041 | 1,046 | 25,500 |
| 2015/03/11 | 1,008 | 1,055 | 1,007 | 1,047 | 28,900 |
| 2015/03/10 | 1,026 | 1,050 | 1,020 | 1,023 | 50,600 |
| 2015/03/09 | 1,026 | 1,037 | 1,000 | 1,026 | 93,800 |
| 2015/03/06 | 1,071 | 1,076 | 1,034 | 1,046 | 84,400 |
| 2015/03/05 | 1,080 | 1,091 | 1,072 | 1,076 | 27,600 |
| 2015/03/04 | 1,081 | 1,115 | 1,064 | 1,110 | 78,600 |
| 2015/03/03 | 1,151 | 1,151 | 1,087 | 1,101 | 125,900 |
| 2015/03/02 | 1,188 | 1,210 | 1,102 | 1,169 | 161,700 |
| 2015/02/27 | 1,140 | 1,254 | 1,076 | 1,158 | 512,000 |
| 2015/02/26 | 1,275 | 1,317 | 1,127 | 1,141 | 2,139,700 |
| 2015/02/25 | 1,095 | 1,095 | 1,095 | 1,095 | 156,500 |
| 2015/02/24 | 946 | 948 | 940 | 945 | 13,500 |
| 2015/02/23 | 950 | 955 | 940 | 946 | 11,800 |
| 2015/02/20 | 940 | 942 | 938 | 938 | 11,200 |
| 2015/02/19 | 943 | 943 | 934 | 934 | 11,000 |
| 2015/02/18 | 955 | 955 | 942 | 943 | 10,400 |
| 2015/02/17 | 958 | 963 | 950 | 953 | 9,200 |
| 2015/02/16 | 964 | 975 | 957 | 958 | 14,300 |
| 2015/02/13 | 951 | 962 | 951 | 955 | 11,600 |
| 2015/02/12 | 960 | 972 | 957 | 957 | 8,500 |
| 2015/02/10 | 942 | 960 | 942 | 958 | 12,500 |
| 2015/02/09 | 943 | 960 | 941 | 942 | 13,500 |
| 2015/02/06 | 943 | 955 | 941 | 941 | 11,300 |
| 2015/02/05 | 945 | 958 | 935 | 948 | 4,100 |
| 2015/02/04 | 943 | 964 | 941 | 941 | 12,400 |
| 2015/02/03 | 984 | 984 | 938 | 944 | 12,700 |
| 2015/02/02 | 990 | 990 | 970 | 976 | 8,800 |
| 2015/01/30 | 1,000 | 1,008 | 977 | 990 | 39,800 |
| 2015/01/29 | 1,005 | 1,043 | 1,004 | 1,030 | 35,000 |
| 2015/01/28 | 1,001 | 1,010 | 1,001 | 1,003 | 7,800 |
| 2015/01/27 | 1,004 | 1,016 | 1,001 | 1,003 | 15,900 |
| 2015/01/26 | 1,001 | 1,090 | 997 | 1,007 | 56,300 |
| 2015/01/23 | 1,000 | 1,012 | 997 | 1,001 | 25,800 |
| 2015/01/22 | 1,000 | 1,006 | 993 | 995 | 13,100 |
| 2015/01/21 | 1,019 | 1,019 | 978 | 995 | 86,600 |
| 2015/01/20 | 1,014 | 1,020 | 1,012 | 1,017 | 12,300 |
| 2015/01/19 | 1,011 | 1,016 | 1,011 | 1,014 | 2,800 |
| 2015/01/16 | 1,017 | 1,025 | 1,001 | 1,018 | 12,900 |
| 2015/01/15 | 1,049 | 1,049 | 1,025 | 1,025 | 5,800 |
| 2015/01/14 | 1,031 | 1,038 | 1,021 | 1,022 | 9,300 |
| 2015/01/13 | 1,033 | 1,060 | 1,031 | 1,035 | 4,400 |
| 2015/01/09 | 1,060 | 1,060 | 1,036 | 1,040 | 7,500 |
| 2015/01/08 | 1,054 | 1,067 | 1,052 | 1,067 | 4,700 |
| 2015/01/07 | 1,050 | 1,068 | 1,037 | 1,054 | 8,800 |
| 2015/01/06 | 1,069 | 1,073 | 1,060 | 1,063 | 10,500 |
| 2015/01/05 | 1,067 | 1,070 | 1,058 | 1,070 | 5,500 |