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 |
---|---|---|---|---|---|
2016/12/30 | 990 | 1,009 | 988 | 1,000 | 46,500 |
2016/12/29 | 999 | 1,010 | 973 | 995 | 77,900 |
2016/12/28 | 970 | 992 | 970 | 990 | 36,900 |
2016/12/27 | 955 | 984 | 951 | 974 | 63,600 |
2016/12/26 | 940 | 959 | 923 | 955 | 38,100 |
2016/12/22 | 928 | 937 | 915 | 937 | 22,600 |
2016/12/21 | 914 | 929 | 914 | 925 | 19,000 |
2016/12/20 | 925 | 927 | 913 | 921 | 22,500 |
2016/12/19 | 921 | 933 | 912 | 921 | 21,600 |
2016/12/16 | 905 | 934 | 901 | 926 | 51,100 |
2016/12/15 | 907 | 912 | 895 | 902 | 46,300 |
2016/12/14 | 897 | 907 | 895 | 901 | 19,100 |
2016/12/13 | 900 | 914 | 891 | 905 | 32,100 |
2016/12/12 | 933 | 956 | 907 | 915 | 50,200 |
2016/12/09 | 899 | 939 | 889 | 939 | 66,700 |
2016/12/08 | 878 | 898 | 869 | 897 | 32,600 |
2016/12/07 | 861 | 876 | 861 | 875 | 20,100 |
2016/12/06 | 867 | 869 | 858 | 861 | 16,200 |
2016/12/05 | 852 | 867 | 852 | 860 | 36,000 |
2016/12/02 | 853 | 863 | 844 | 852 | 16,700 |
2016/12/01 | 847 | 858 | 847 | 853 | 31,100 |
2016/11/30 | 836 | 854 | 836 | 848 | 19,300 |
2016/11/29 | 825 | 844 | 819 | 837 | 12,200 |
2016/11/28 | 850 | 854 | 830 | 836 | 28,600 |
2016/11/25 | 855 | 861 | 832 | 850 | 20,400 |
2016/11/24 | 851 | 866 | 848 | 861 | 19,700 |
2016/11/22 | 861 | 862 | 831 | 860 | 24,400 |
2016/11/21 | 831 | 860 | 831 | 855 | 28,900 |
2016/11/18 | 850 | 855 | 829 | 838 | 59,500 |
2016/11/17 | 764 | 855 | 762 | 850 | 69,200 |
2016/11/16 | 773 | 779 | 763 | 772 | 17,900 |
2016/11/15 | 769 | 789 | 729 | 764 | 33,700 |
2016/11/14 | 758 | 779 | 755 | 769 | 25,000 |
2016/11/11 | 748 | 756 | 731 | 754 | 12,300 |
2016/11/10 | 740 | 747 | 727 | 744 | 9,200 |
2016/11/09 | 731 | 747 | 701 | 718 | 36,300 |
2016/11/08 | 744 | 746 | 730 | 741 | 8,800 |
2016/11/07 | 734 | 744 | 730 | 743 | 8,900 |
2016/11/04 | 730 | 745 | 725 | 734 | 4,500 |
2016/11/02 | 760 | 760 | 725 | 734 | 16,900 |
2016/11/01 | 757 | 767 | 757 | 761 | 12,400 |
2016/10/31 | 759 | 763 | 743 | 761 | 25,100 |
2016/10/28 | 755 | 768 | 740 | 752 | 83,300 |
2016/10/27 | 768 | 805 | 767 | 800 | 35,500 |
2016/10/26 | 773 | 773 | 752 | 770 | 9,100 |
2016/10/25 | 780 | 782 | 754 | 770 | 20,900 |
2016/10/24 | 799 | 799 | 781 | 784 | 10,500 |
2016/10/21 | 781 | 809 | 780 | 801 | 30,500 |
2016/10/20 | 781 | 788 | 780 | 785 | 10,500 |
2016/10/19 | 790 | 791 | 780 | 789 | 9,900 |
2016/10/18 | 781 | 791 | 755 | 791 | 28,600 |
2016/10/17 | 765 | 785 | 753 | 783 | 43,700 |
2016/10/14 | 720 | 763 | 718 | 763 | 50,900 |
2016/10/13 | 717 | 726 | 717 | 722 | 21,600 |
2016/10/12 | 720 | 728 | 716 | 719 | 7,700 |
2016/10/11 | 719 | 732 | 715 | 727 | 45,700 |
2016/10/07 | 717 | 717 | 703 | 704 | 8,600 |
2016/10/06 | 721 | 721 | 708 | 716 | 179,800 |
2016/10/05 | 716 | 716 | 701 | 706 | 11,600 |
2016/10/04 | 706 | 721 | 697 | 720 | 13,900 |
2016/10/03 | 709 | 709 | 698 | 699 | 8,400 |
2016/09/30 | 692 | 702 | 692 | 698 | 4,900 |
2016/09/29 | 695 | 702 | 695 | 698 | 9,100 |
2016/09/28 | 698 | 701 | 691 | 699 | 7,600 |
2016/09/27 | 690 | 696 | 688 | 694 | 5,200 |
2016/09/26 | 691 | 699 | 690 | 695 | 7,600 |
2016/09/23 | 692 | 700 | 688 | 700 | 5,600 |
2016/09/21 | 681 | 689 | 672 | 687 | 21,700 |
2016/09/20 | 687 | 702 | 672 | 689 | 10,800 |
2016/09/16 | 683 | 693 | 677 | 683 | 10,400 |
2016/09/15 | 688 | 700 | 678 | 681 | 19,700 |
2016/09/14 | 718 | 718 | 686 | 688 | 27,200 |
2016/09/13 | 706 | 717 | 704 | 706 | 11,400 |
2016/09/12 | 706 | 712 | 702 | 702 | 9,500 |
2016/09/09 | 722 | 735 | 709 | 714 | 20,600 |
2016/09/08 | 723 | 733 | 722 | 722 | 7,700 |
2016/09/07 | 705 | 733 | 705 | 724 | 20,800 |
2016/09/06 | 709 | 723 | 702 | 718 | 12,600 |
2016/09/05 | 703 | 714 | 703 | 703 | 13,700 |
2016/09/02 | 710 | 716 | 700 | 702 | 22,700 |
2016/09/01 | 698 | 711 | 692 | 706 | 14,100 |
2016/08/31 | 693 | 695 | 681 | 694 | 20,900 |
2016/08/30 | 691 | 691 | 684 | 689 | 10,200 |
2016/08/29 | 668 | 691 | 668 | 687 | 32,500 |
2016/08/26 | 677 | 677 | 662 | 667 | 13,300 |
2016/08/25 | 675 | 685 | 668 | 674 | 14,000 |
2016/08/24 | 675 | 695 | 665 | 666 | 74,100 |
2016/08/23 | 679 | 679 | 662 | 665 | 36,000 |
2016/08/22 | 670 | 698 | 663 | 675 | 86,000 |
2016/08/19 | 652 | 665 | 638 | 650 | 89,500 |
2016/08/18 | 666 | 674 | 635 | 653 | 44,000 |
2016/08/17 | 667 | 675 | 663 | 670 | 22,900 |
2016/08/16 | 682 | 692 | 672 | 676 | 23,600 |
2016/08/15 | 690 | 699 | 676 | 682 | 17,400 |
2016/08/12 | 670 | 688 | 662 | 685 | 25,000 |
2016/08/10 | 680 | 684 | 671 | 673 | 12,300 |
2016/08/09 | 683 | 683 | 663 | 677 | 12,900 |
2016/08/08 | 665 | 677 | 650 | 663 | 48,300 |
2016/08/05 | 700 | 700 | 651 | 664 | 76,400 |
2016/08/04 | 700 | 706 | 686 | 700 | 19,700 |
2016/08/03 | 715 | 715 | 699 | 705 | 23,800 |
2016/08/02 | 732 | 734 | 714 | 719 | 23,400 |
2016/08/01 | 751 | 758 | 739 | 741 | 18,100 |
2016/07/29 | 780 | 809 | 746 | 760 | 75,000 |
2016/07/28 | 845 | 849 | 815 | 825 | 34,800 |
2016/07/27 | 776 | 845 | 776 | 830 | 104,700 |
2016/07/26 | 792 | 795 | 770 | 785 | 15,200 |
2016/07/25 | 815 | 815 | 781 | 792 | 24,800 |
2016/07/22 | 770 | 798 | 737 | 785 | 46,900 |
2016/07/21 | 759 | 767 | 747 | 755 | 12,400 |
2016/07/20 | 750 | 752 | 729 | 751 | 20,200 |
2016/07/19 | 760 | 767 | 741 | 756 | 13,100 |
2016/07/15 | 754 | 768 | 751 | 760 | 17,400 |
2016/07/14 | 783 | 783 | 766 | 778 | 8,400 |
2016/07/13 | 789 | 789 | 765 | 787 | 23,700 |
2016/07/12 | 790 | 799 | 762 | 785 | 48,900 |
2016/07/11 | 751 | 840 | 739 | 792 | 144,500 |
2016/07/08 | 746 | 746 | 715 | 726 | 10,900 |
2016/07/07 | 748 | 748 | 732 | 746 | 26,700 |
2016/07/06 | 724 | 737 | 718 | 721 | 15,800 |
2016/07/05 | 734 | 750 | 726 | 748 | 25,700 |
2016/07/04 | 719 | 750 | 707 | 743 | 53,600 |
2016/07/01 | 699 | 705 | 685 | 704 | 15,900 |
2016/06/30 | 708 | 709 | 671 | 699 | 18,000 |
2016/06/29 | 719 | 719 | 678 | 688 | 26,100 |
2016/06/28 | 677 | 707 | 660 | 706 | 35,500 |
2016/06/27 | 664 | 729 | 644 | 725 | 66,900 |
2016/06/24 | 701 | 731 | 618 | 650 | 41,900 |
2016/06/23 | 727 | 727 | 690 | 694 | 9,600 |
2016/06/22 | 705 | 717 | 681 | 700 | 16,600 |
2016/06/21 | 716 | 734 | 698 | 715 | 40,900 |
2016/06/20 | 646 | 710 | 643 | 701 | 62,900 |
2016/06/17 | 640 | 654 | 636 | 636 | 25,300 |
2016/06/16 | 685 | 685 | 630 | 640 | 29,200 |
2016/06/15 | 654 | 695 | 638 | 695 | 26,700 |
2016/06/14 | 720 | 720 | 650 | 658 | 57,900 |
2016/06/13 | 759 | 759 | 689 | 716 | 29,900 |
2016/06/10 | 773 | 774 | 759 | 759 | 12,900 |
2016/06/09 | 786 | 786 | 765 | 773 | 3,500 |
2016/06/08 | 772 | 780 | 768 | 773 | 3,600 |
2016/06/07 | 780 | 781 | 764 | 771 | 3,400 |
2016/06/06 | 760 | 779 | 760 | 775 | 6,600 |
2016/06/03 | 775 | 808 | 772 | 774 | 15,500 |
2016/06/02 | 786 | 789 | 765 | 789 | 14,100 |
2016/06/01 | 805 | 809 | 780 | 789 | 45,800 |
2016/05/31 | 789 | 789 | 771 | 772 | 10,000 |
2016/05/30 | 765 | 785 | 765 | 777 | 12,600 |
2016/05/27 | 761 | 770 | 761 | 762 | 4,500 |
2016/05/26 | 786 | 795 | 761 | 765 | 24,100 |
2016/05/25 | 770 | 790 | 770 | 781 | 15,100 |
2016/05/24 | 761 | 783 | 761 | 767 | 28,800 |
2016/05/23 | 765 | 770 | 755 | 759 | 24,700 |
2016/05/20 | 776 | 782 | 762 | 762 | 16,300 |
2016/05/19 | 773 | 796 | 772 | 775 | 14,100 |
2016/05/18 | 810 | 810 | 768 | 768 | 40,300 |
2016/05/17 | 812 | 820 | 797 | 804 | 25,800 |
2016/05/16 | 861 | 870 | 780 | 826 | 115,400 |
2016/05/13 | 861 | 933 | 853 | 921 | 51,000 |
2016/05/12 | 866 | 886 | 852 | 873 | 29,400 |
2016/05/11 | 850 | 881 | 835 | 869 | 37,400 |
2016/05/10 | 821 | 852 | 821 | 836 | 27,000 |
2016/05/09 | 819 | 839 | 806 | 831 | 32,300 |
2016/05/06 | 782 | 824 | 780 | 802 | 16,400 |
2016/05/02 | 752 | 779 | 750 | 771 | 10,700 |
2016/04/28 | 799 | 799 | 750 | 779 | 18,800 |
2016/04/27 | 777 | 805 | 777 | 800 | 21,400 |
2016/04/26 | 797 | 803 | 763 | 787 | 28,200 |
2016/04/25 | 781 | 811 | 770 | 801 | 42,200 |
2016/04/22 | 770 | 785 | 760 | 774 | 30,200 |
2016/04/21 | 765 | 772 | 757 | 771 | 10,500 |
2016/04/20 | 775 | 776 | 750 | 761 | 19,300 |
2016/04/19 | 745 | 773 | 735 | 767 | 25,800 |
2016/04/18 | 727 | 750 | 715 | 745 | 21,700 |
2016/04/15 | 752 | 767 | 750 | 766 | 11,400 |
2016/04/14 | 767 | 778 | 764 | 767 | 16,900 |
2016/04/13 | 758 | 771 | 748 | 768 | 18,300 |
2016/04/12 | 759 | 764 | 732 | 759 | 8,900 |
2016/04/11 | 754 | 754 | 732 | 747 | 7,000 |
2016/04/08 | 716 | 735 | 703 | 724 | 8,400 |
2016/04/07 | 707 | 741 | 705 | 710 | 22,800 |
2016/04/06 | 700 | 715 | 698 | 703 | 23,700 |
2016/04/05 | 755 | 788 | 711 | 711 | 28,200 |
2016/04/04 | 752 | 774 | 752 | 753 | 7,200 |
2016/04/01 | 793 | 793 | 732 | 748 | 41,400 |
2016/03/31 | 800 | 805 | 790 | 793 | 17,600 |
2016/03/30 | 815 | 818 | 797 | 799 | 15,000 |
2016/03/29 | 802 | 820 | 802 | 815 | 17,500 |
2016/03/28 | 824 | 824 | 811 | 822 | 12,300 |
2016/03/25 | 828 | 828 | 814 | 820 | 13,800 |
2016/03/24 | 829 | 829 | 815 | 823 | 10,400 |
2016/03/23 | 822 | 828 | 812 | 823 | 20,400 |
2016/03/22 | 788 | 840 | 788 | 807 | 44,900 |
2016/03/18 | 772 | 788 | 772 | 780 | 9,800 |
2016/03/17 | 782 | 797 | 772 | 772 | 9,800 |
2016/03/16 | 784 | 805 | 779 | 785 | 15,700 |
2016/03/15 | 800 | 806 | 788 | 789 | 28,400 |
2016/03/14 | 816 | 826 | 796 | 812 | 44,300 |
2016/03/11 | 832 | 835 | 815 | 818 | 11,900 |
2016/03/10 | 825 | 849 | 815 | 819 | 12,700 |
2016/03/09 | 822 | 837 | 815 | 816 | 5,600 |
2016/03/08 | 825 | 850 | 805 | 832 | 29,800 |
2016/03/07 | 830 | 838 | 820 | 825 | 20,200 |
2016/03/04 | 800 | 837 | 800 | 822 | 40,700 |
2016/03/03 | 785 | 804 | 785 | 800 | 12,500 |
2016/03/02 | 784 | 825 | 776 | 791 | 43,600 |
2016/03/01 | 762 | 778 | 759 | 774 | 14,400 |
2016/02/29 | 785 | 800 | 767 | 767 | 25,500 |
2016/02/26 | 785 | 798 | 779 | 780 | 34,300 |
2016/02/25 | 819 | 841 | 788 | 790 | 89,400 |
2016/02/24 | 901 | 901 | 832 | 849 | 435,600 |
2016/02/23 | 765 | 780 | 744 | 751 | 26,600 |
2016/02/22 | 730 | 780 | 728 | 780 | 22,500 |
2016/02/19 | 729 | 741 | 710 | 738 | 7,400 |
2016/02/18 | 723 | 753 | 723 | 730 | 9,500 |
2016/02/17 | 702 | 748 | 702 | 712 | 15,600 |
2016/02/16 | 693 | 755 | 681 | 730 | 27,600 |
2016/02/15 | 702 | 702 | 651 | 674 | 108,200 |
2016/02/12 | 699 | 720 | 618 | 622 | 138,500 |
2016/02/10 | 804 | 821 | 750 | 758 | 41,400 |
2016/02/09 | 802 | 823 | 786 | 797 | 23,700 |
2016/02/08 | 810 | 844 | 800 | 832 | 12,400 |
2016/02/05 | 840 | 840 | 787 | 815 | 34,300 |
2016/02/04 | 848 | 864 | 821 | 840 | 41,200 |
2016/02/03 | 900 | 900 | 870 | 872 | 21,600 |
2016/02/02 | 920 | 940 | 905 | 905 | 34,700 |
2016/02/01 | 960 | 966 | 925 | 939 | 23,600 |
2016/01/29 | 940 | 965 | 897 | 965 | 66,000 |
2016/01/28 | 945 | 970 | 934 | 970 | 26,300 |
2016/01/27 | 938 | 960 | 930 | 946 | 12,500 |
2016/01/26 | 939 | 941 | 920 | 929 | 10,600 |
2016/01/25 | 895 | 939 | 895 | 924 | 18,900 |
2016/01/22 | 862 | 890 | 858 | 875 | 39,500 |
2016/01/21 | 890 | 910 | 839 | 839 | 49,600 |
2016/01/20 | 950 | 951 | 890 | 890 | 44,500 |
2016/01/19 | 972 | 985 | 924 | 950 | 58,600 |
2016/01/18 | 981 | 984 | 956 | 977 | 52,200 |
2016/01/15 | 1,030 | 1,052 | 1,016 | 1,016 | 11,800 |
2016/01/14 | 1,060 | 1,060 | 1,001 | 1,012 | 38,900 |
2016/01/13 | 1,103 | 1,103 | 1,070 | 1,070 | 14,100 |
2016/01/12 | 1,116 | 1,116 | 1,060 | 1,069 | 16,600 |
2016/01/08 | 1,091 | 1,121 | 1,090 | 1,116 | 9,200 |
2016/01/07 | 1,131 | 1,139 | 1,095 | 1,121 | 14,600 |
2016/01/06 | 1,168 | 1,176 | 1,133 | 1,149 | 12,800 |
2016/01/05 | 1,158 | 1,190 | 1,150 | 1,168 | 11,600 |
2016/01/04 | 1,180 | 1,207 | 1,163 | 1,171 | 19,700 |