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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,227 | 1,248 | 1,224 | 1,234 | 27,200 |
| 2017/12/28 | 1,228 | 1,242 | 1,221 | 1,228 | 44,300 |
| 2017/12/27 | 1,223 | 1,255 | 1,218 | 1,234 | 83,900 |
| 2017/12/26 | 1,264 | 1,264 | 1,230 | 1,240 | 173,300 |
| 2017/12/25 | 1,275 | 1,281 | 1,247 | 1,266 | 61,100 |
| 2017/12/22 | 1,272 | 1,272 | 1,245 | 1,264 | 38,000 |
| 2017/12/21 | 1,249 | 1,270 | 1,243 | 1,270 | 57,100 |
| 2017/12/20 | 1,233 | 1,250 | 1,233 | 1,249 | 38,300 |
| 2017/12/19 | 1,250 | 1,256 | 1,223 | 1,231 | 41,000 |
| 2017/12/18 | 1,227 | 1,254 | 1,211 | 1,243 | 96,900 |
| 2017/12/15 | 1,215 | 1,221 | 1,200 | 1,220 | 37,000 |
| 2017/12/14 | 1,205 | 1,225 | 1,205 | 1,222 | 28,100 |
| 2017/12/13 | 1,218 | 1,224 | 1,204 | 1,211 | 56,400 |
| 2017/12/12 | 1,221 | 1,240 | 1,213 | 1,223 | 41,300 |
| 2017/12/11 | 1,225 | 1,250 | 1,212 | 1,221 | 71,100 |
| 2017/12/08 | 1,213 | 1,221 | 1,196 | 1,221 | 71,900 |
| 2017/12/07 | 1,215 | 1,240 | 1,207 | 1,216 | 52,500 |
| 2017/12/06 | 1,215 | 1,235 | 1,183 | 1,207 | 89,100 |
| 2017/12/05 | 1,225 | 1,225 | 1,200 | 1,215 | 72,100 |
| 2017/12/04 | 1,239 | 1,258 | 1,227 | 1,227 | 62,900 |
| 2017/12/01 | 1,241 | 1,250 | 1,226 | 1,236 | 44,600 |
| 2017/11/30 | 1,263 | 1,269 | 1,232 | 1,247 | 82,500 |
| 2017/11/29 | 1,261 | 1,280 | 1,255 | 1,279 | 63,600 |
| 2017/11/28 | 1,283 | 1,289 | 1,251 | 1,260 | 96,600 |
| 2017/11/27 | 1,295 | 1,336 | 1,287 | 1,298 | 126,300 |
| 2017/11/24 | 1,277 | 1,286 | 1,266 | 1,278 | 61,000 |
| 2017/11/22 | 1,269 | 1,275 | 1,252 | 1,275 | 65,800 |
| 2017/11/21 | 1,252 | 1,271 | 1,240 | 1,257 | 100,200 |
| 2017/11/20 | 1,247 | 1,255 | 1,222 | 1,244 | 100,300 |
| 2017/11/17 | 1,227 | 1,240 | 1,198 | 1,229 | 119,000 |
| 2017/11/16 | 1,184 | 1,215 | 1,171 | 1,203 | 137,200 |
| 2017/11/15 | 1,250 | 1,250 | 1,168 | 1,168 | 314,800 |
| 2017/11/14 | 1,228 | 1,251 | 1,217 | 1,250 | 106,700 |
| 2017/11/13 | 1,270 | 1,270 | 1,217 | 1,226 | 107,300 |
| 2017/11/10 | 1,245 | 1,270 | 1,224 | 1,242 | 141,400 |
| 2017/11/09 | 1,308 | 1,311 | 1,234 | 1,253 | 370,100 |
| 2017/11/08 | 1,331 | 1,340 | 1,299 | 1,305 | 502,000 |
| 2017/11/07 | 1,441 | 1,481 | 1,407 | 1,460 | 274,500 |
| 2017/11/06 | 1,498 | 1,498 | 1,430 | 1,432 | 158,900 |
| 2017/11/02 | 1,505 | 1,512 | 1,462 | 1,475 | 92,600 |
| 2017/11/01 | 1,506 | 1,515 | 1,483 | 1,501 | 99,900 |
| 2017/10/31 | 1,500 | 1,524 | 1,482 | 1,502 | 123,300 |
| 2017/10/30 | 1,475 | 1,508 | 1,472 | 1,498 | 219,800 |
| 2017/10/27 | 1,445 | 1,467 | 1,434 | 1,458 | 116,100 |
| 2017/10/26 | 1,402 | 1,463 | 1,402 | 1,444 | 164,000 |
| 2017/10/25 | 1,430 | 1,437 | 1,390 | 1,390 | 88,900 |
| 2017/10/24 | 1,390 | 1,430 | 1,370 | 1,424 | 127,400 |
| 2017/10/23 | 1,370 | 1,382 | 1,348 | 1,378 | 108,000 |
| 2017/10/20 | 1,360 | 1,369 | 1,339 | 1,340 | 111,400 |
| 2017/10/19 | 1,368 | 1,404 | 1,350 | 1,364 | 106,000 |
| 2017/10/18 | 1,420 | 1,428 | 1,348 | 1,366 | 150,400 |
| 2017/10/17 | 1,420 | 1,437 | 1,401 | 1,402 | 99,900 |
| 2017/10/16 | 1,420 | 1,448 | 1,405 | 1,418 | 238,200 |
| 2017/10/13 | 1,397 | 1,414 | 1,378 | 1,395 | 125,500 |
| 2017/10/12 | 1,378 | 1,430 | 1,357 | 1,418 | 232,400 |
| 2017/10/11 | 1,336 | 1,391 | 1,324 | 1,362 | 109,200 |
| 2017/10/10 | 1,315 | 1,344 | 1,310 | 1,335 | 49,700 |
| 2017/10/06 | 1,304 | 1,316 | 1,292 | 1,312 | 80,300 |
| 2017/10/05 | 1,359 | 1,360 | 1,305 | 1,313 | 121,600 |
| 2017/10/04 | 1,402 | 1,408 | 1,350 | 1,350 | 138,800 |
| 2017/10/03 | 1,349 | 1,416 | 1,349 | 1,406 | 256,000 |
| 2017/10/02 | 1,363 | 1,381 | 1,324 | 1,349 | 114,200 |
| 2017/09/29 | 1,354 | 1,387 | 1,350 | 1,375 | 135,800 |
| 2017/09/28 | 1,326 | 1,365 | 1,312 | 1,360 | 188,300 |
| 2017/09/27 | 1,244 | 1,332 | 1,244 | 1,332 | 234,500 |
| 2017/09/26 | 1,279 | 1,285 | 1,224 | 1,248 | 119,800 |
| 2017/09/25 | 1,269 | 1,296 | 1,253 | 1,266 | 65,300 |
| 2017/09/22 | 1,299 | 1,313 | 1,250 | 1,258 | 114,300 |
| 2017/09/21 | 1,311 | 1,330 | 1,284 | 1,313 | 138,100 |
| 2017/09/20 | 1,293 | 1,326 | 1,280 | 1,311 | 163,600 |
| 2017/09/19 | 1,242 | 1,310 | 1,241 | 1,301 | 188,500 |
| 2017/09/15 | 1,195 | 1,246 | 1,195 | 1,229 | 138,300 |
| 2017/09/14 | 1,200 | 1,227 | 1,190 | 1,210 | 85,500 |
| 2017/09/13 | 1,213 | 1,235 | 1,183 | 1,197 | 199,800 |
| 2017/09/12 | 1,200 | 1,201 | 1,175 | 1,198 | 89,300 |
| 2017/09/11 | 1,151 | 1,182 | 1,143 | 1,182 | 106,700 |
| 2017/09/08 | 1,151 | 1,161 | 1,134 | 1,137 | 117,300 |
| 2017/09/07 | 1,170 | 1,176 | 1,145 | 1,157 | 150,700 |
| 2017/09/06 | 1,156 | 1,190 | 1,151 | 1,156 | 168,200 |
| 2017/09/05 | 1,225 | 1,232 | 1,171 | 1,186 | 187,200 |
| 2017/09/04 | 1,230 | 1,238 | 1,191 | 1,228 | 165,400 |
| 2017/09/01 | 1,271 | 1,277 | 1,247 | 1,247 | 103,200 |
| 2017/08/31 | 1,257 | 1,337 | 1,256 | 1,287 | 418,900 |
| 2017/08/30 | 1,237 | 1,237 | 1,213 | 1,222 | 50,900 |
| 2017/08/29 | 1,214 | 1,229 | 1,211 | 1,228 | 35,200 |
| 2017/08/28 | 1,230 | 1,243 | 1,213 | 1,227 | 38,700 |
| 2017/08/25 | 1,225 | 1,243 | 1,205 | 1,210 | 55,900 |
| 2017/08/24 | 1,237 | 1,237 | 1,210 | 1,213 | 80,900 |
| 2017/08/23 | 1,249 | 1,263 | 1,232 | 1,239 | 25,600 |
| 2017/08/22 | 1,218 | 1,250 | 1,216 | 1,235 | 49,200 |
| 2017/08/21 | 1,234 | 1,258 | 1,216 | 1,216 | 50,800 |
| 2017/08/18 | 1,256 | 1,277 | 1,231 | 1,232 | 86,900 |
| 2017/08/17 | 1,243 | 1,289 | 1,234 | 1,285 | 75,300 |
| 2017/08/16 | 1,210 | 1,253 | 1,206 | 1,250 | 84,100 |
| 2017/08/15 | 1,205 | 1,215 | 1,191 | 1,210 | 52,500 |
| 2017/08/14 | 1,180 | 1,207 | 1,165 | 1,188 | 58,900 |
| 2017/08/10 | 1,211 | 1,221 | 1,194 | 1,201 | 53,100 |
| 2017/08/09 | 1,245 | 1,247 | 1,190 | 1,207 | 116,200 |
| 2017/08/08 | 1,232 | 1,262 | 1,213 | 1,253 | 84,700 |
| 2017/08/07 | 1,227 | 1,232 | 1,195 | 1,222 | 76,100 |
| 2017/08/04 | 1,236 | 1,236 | 1,202 | 1,211 | 71,900 |
| 2017/08/03 | 1,258 | 1,259 | 1,219 | 1,220 | 75,200 |
| 2017/08/02 | 1,231 | 1,274 | 1,231 | 1,264 | 112,800 |
| 2017/08/01 | 1,335 | 1,335 | 1,199 | 1,216 | 337,700 |
| 2017/07/31 | 1,368 | 1,431 | 1,336 | 1,345 | 293,200 |
| 2017/07/28 | 1,310 | 1,355 | 1,296 | 1,354 | 478,500 |
| 2017/07/27 | 1,299 | 1,325 | 1,278 | 1,280 | 180,000 |
| 2017/07/26 | 1,266 | 1,306 | 1,265 | 1,291 | 103,500 |
| 2017/07/25 | 1,280 | 1,280 | 1,232 | 1,259 | 75,100 |
| 2017/07/24 | 1,300 | 1,323 | 1,238 | 1,250 | 166,400 |
| 2017/07/21 | 1,238 | 1,323 | 1,232 | 1,323 | 163,000 |
| 2017/07/20 | 1,217 | 1,251 | 1,217 | 1,233 | 52,500 |
| 2017/07/19 | 1,194 | 1,269 | 1,188 | 1,243 | 124,900 |
| 2017/07/18 | 1,201 | 1,220 | 1,187 | 1,197 | 40,900 |
| 2017/07/14 | 1,200 | 1,205 | 1,186 | 1,192 | 34,500 |
| 2017/07/13 | 1,200 | 1,209 | 1,190 | 1,191 | 30,500 |
| 2017/07/12 | 1,203 | 1,211 | 1,189 | 1,196 | 33,700 |
| 2017/07/11 | 1,226 | 1,236 | 1,192 | 1,198 | 91,900 |
| 2017/07/10 | 1,190 | 1,244 | 1,173 | 1,229 | 136,300 |
| 2017/07/07 | 1,184 | 1,190 | 1,163 | 1,175 | 73,100 |
| 2017/07/06 | 1,182 | 1,199 | 1,178 | 1,181 | 48,100 |
| 2017/07/05 | 1,150 | 1,236 | 1,140 | 1,178 | 227,600 |
| 2017/07/04 | 1,181 | 1,183 | 1,126 | 1,142 | 73,800 |
| 2017/07/03 | 1,178 | 1,194 | 1,173 | 1,178 | 46,300 |
| 2017/06/30 | 1,158 | 1,200 | 1,146 | 1,176 | 171,900 |
| 2017/06/29 | 1,184 | 1,197 | 1,161 | 1,177 | 72,000 |
| 2017/06/28 | 1,210 | 1,210 | 1,175 | 1,177 | 67,800 |
| 2017/06/27 | 1,210 | 1,225 | 1,192 | 1,204 | 50,200 |
| 2017/06/26 | 1,176 | 1,213 | 1,176 | 1,211 | 38,500 |
| 2017/06/23 | 1,206 | 1,216 | 1,168 | 1,184 | 84,100 |
| 2017/06/22 | 1,220 | 1,220 | 1,195 | 1,205 | 65,600 |
| 2017/06/21 | 1,245 | 1,275 | 1,215 | 1,225 | 112,800 |
| 2017/06/20 | 1,220 | 1,258 | 1,210 | 1,215 | 147,600 |
| 2017/06/19 | 1,166 | 1,206 | 1,149 | 1,206 | 117,400 |
| 2017/06/16 | 1,200 | 1,200 | 1,166 | 1,168 | 135,800 |
| 2017/06/15 | 1,195 | 1,204 | 1,161 | 1,192 | 171,600 |
| 2017/06/14 | 1,292 | 1,295 | 1,209 | 1,214 | 251,300 |
| 2017/06/13 | 1,316 | 1,316 | 1,272 | 1,283 | 116,900 |
| 2017/06/12 | 1,380 | 1,380 | 1,290 | 1,316 | 169,500 |
| 2017/06/09 | 1,435 | 1,449 | 1,385 | 1,385 | 216,900 |
| 2017/06/08 | 1,355 | 1,440 | 1,327 | 1,423 | 343,100 |
| 2017/06/07 | 1,285 | 1,337 | 1,267 | 1,325 | 110,700 |
| 2017/06/06 | 1,315 | 1,316 | 1,285 | 1,285 | 60,900 |
| 2017/06/05 | 1,290 | 1,305 | 1,264 | 1,297 | 65,200 |
| 2017/06/02 | 1,332 | 1,350 | 1,275 | 1,282 | 136,900 |
| 2017/06/01 | 1,300 | 1,350 | 1,294 | 1,320 | 114,600 |
| 2017/05/31 | 1,332 | 1,332 | 1,272 | 1,284 | 96,800 |
| 2017/05/30 | 1,367 | 1,367 | 1,302 | 1,303 | 91,300 |
| 2017/05/29 | 1,320 | 1,389 | 1,313 | 1,337 | 153,700 |
| 2017/05/26 | 1,290 | 1,323 | 1,285 | 1,285 | 82,600 |
| 2017/05/25 | 1,340 | 1,340 | 1,283 | 1,284 | 214,500 |
| 2017/05/24 | 1,380 | 1,405 | 1,300 | 1,356 | 354,300 |
| 2017/05/23 | 1,300 | 1,367 | 1,276 | 1,356 | 456,100 |
| 2017/05/22 | 1,231 | 1,284 | 1,230 | 1,275 | 292,600 |
| 2017/05/19 | 1,230 | 1,235 | 1,204 | 1,214 | 188,500 |
| 2017/05/18 | 1,169 | 1,218 | 1,162 | 1,200 | 408,200 |
| 2017/05/17 | 1,125 | 1,170 | 1,120 | 1,169 | 446,700 |
| 2017/05/16 | 1,112 | 1,119 | 1,107 | 1,115 | 193,100 |
| 2017/05/15 | 1,130 | 1,144 | 1,121 | 1,121 | 195,100 |
| 2017/05/12 | 1,133 | 1,165 | 1,130 | 1,130 | 217,300 |
| 2017/05/11 | 1,136 | 1,138 | 1,128 | 1,129 | 88,800 |
| 2017/05/10 | 1,139 | 1,142 | 1,129 | 1,131 | 108,300 |
| 2017/05/09 | 1,124 | 1,140 | 1,120 | 1,131 | 183,300 |
| 2017/05/08 | 1,126 | 1,131 | 1,119 | 1,123 | 151,700 |
| 2017/05/02 | 1,138 | 1,138 | 1,123 | 1,123 | 116,200 |
| 2017/05/01 | 1,131 | 1,145 | 1,129 | 1,135 | 86,400 |
| 2017/04/28 | 1,131 | 1,137 | 1,120 | 1,124 | 118,700 |
| 2017/04/27 | 1,147 | 1,147 | 1,126 | 1,129 | 65,200 |
| 2017/04/26 | 1,135 | 1,151 | 1,134 | 1,147 | 59,800 |
| 2017/04/25 | 1,131 | 1,140 | 1,121 | 1,126 | 102,700 |
| 2017/04/24 | 1,150 | 1,160 | 1,129 | 1,130 | 104,100 |
| 2017/04/21 | 1,126 | 1,179 | 1,126 | 1,157 | 107,300 |
| 2017/04/20 | 1,139 | 1,186 | 1,122 | 1,122 | 208,500 |
| 2017/04/19 | 1,131 | 1,140 | 1,119 | 1,133 | 107,700 |
| 2017/04/18 | 1,160 | 1,160 | 1,116 | 1,130 | 185,900 |
| 2017/04/17 | 1,150 | 1,179 | 1,115 | 1,130 | 328,300 |
| 2017/04/14 | 1,186 | 1,240 | 1,173 | 1,198 | 58,400 |
| 2017/04/13 | 1,175 | 1,221 | 1,161 | 1,200 | 108,000 |
| 2017/04/12 | 1,265 | 1,265 | 1,200 | 1,223 | 124,500 |
| 2017/04/11 | 1,355 | 1,357 | 1,302 | 1,304 | 71,300 |
| 2017/04/10 | 1,344 | 1,387 | 1,300 | 1,385 | 71,700 |
| 2017/04/07 | 1,330 | 1,365 | 1,276 | 1,333 | 117,900 |
| 2017/04/06 | 1,330 | 1,345 | 1,284 | 1,323 | 138,400 |
| 2017/04/05 | 1,389 | 1,411 | 1,320 | 1,383 | 160,900 |
| 2017/04/04 | 1,480 | 1,487 | 1,385 | 1,413 | 148,400 |
| 2017/04/03 | 1,544 | 1,589 | 1,482 | 1,498 | 156,500 |
| 2017/03/31 | 1,590 | 1,620 | 1,545 | 1,560 | 224,600 |
| 2017/03/30 | 1,444 | 1,630 | 1,444 | 1,550 | 448,000 |
| 2017/03/29 | 1,400 | 1,513 | 1,386 | 1,451 | 272,400 |
| 2017/03/28 | 1,360 | 1,379 | 1,334 | 1,370 | 49,200 |
| 2017/03/27 | 1,360 | 1,369 | 1,328 | 1,350 | 84,200 |
| 2017/03/24 | 1,307 | 1,406 | 1,285 | 1,399 | 155,300 |
| 2017/03/23 | 1,309 | 1,336 | 1,285 | 1,286 | 43,700 |
| 2017/03/22 | 1,310 | 1,325 | 1,290 | 1,325 | 55,600 |
| 2017/03/21 | 1,345 | 1,348 | 1,315 | 1,346 | 62,800 |
| 2017/03/17 | 1,390 | 1,399 | 1,340 | 1,340 | 101,100 |
| 2017/03/16 | 1,360 | 1,402 | 1,350 | 1,400 | 58,400 |
| 2017/03/15 | 1,396 | 1,396 | 1,364 | 1,371 | 73,800 |
| 2017/03/14 | 1,375 | 1,445 | 1,355 | 1,406 | 106,400 |
| 2017/03/13 | 1,427 | 1,427 | 1,363 | 1,378 | 71,500 |
| 2017/03/10 | 1,456 | 1,470 | 1,407 | 1,425 | 121,400 |
| 2017/03/09 | 1,365 | 1,482 | 1,345 | 1,445 | 215,500 |
| 2017/03/08 | 1,392 | 1,440 | 1,364 | 1,368 | 129,700 |
| 2017/03/07 | 1,453 | 1,457 | 1,382 | 1,397 | 148,400 |
| 2017/03/06 | 1,520 | 1,520 | 1,441 | 1,465 | 107,800 |
| 2017/03/03 | 1,530 | 1,539 | 1,465 | 1,494 | 154,100 |
| 2017/03/02 | 1,429 | 1,578 | 1,415 | 1,523 | 257,800 |
| 2017/03/01 | 1,440 | 1,450 | 1,339 | 1,407 | 179,400 |
| 2017/02/28 | 1,424 | 1,482 | 1,422 | 1,439 | 182,200 |
| 2017/02/27 | 1,358 | 1,414 | 1,351 | 1,402 | 129,600 |
| 2017/02/24 | 1,330 | 1,384 | 1,319 | 1,330 | 172,600 |
| 2017/02/23 | 1,305 | 1,337 | 1,290 | 1,313 | 106,400 |
| 2017/02/22 | 1,250 | 1,319 | 1,248 | 1,300 | 140,200 |
| 2017/02/21 | 1,261 | 1,288 | 1,190 | 1,256 | 161,900 |
| 2017/02/20 | 1,142 | 1,269 | 1,140 | 1,258 | 232,700 |
| 2017/02/17 | 1,081 | 1,160 | 1,081 | 1,146 | 98,300 |
| 2017/02/16 | 1,107 | 1,107 | 1,081 | 1,088 | 25,400 |
| 2017/02/15 | 1,126 | 1,170 | 1,112 | 1,113 | 71,200 |
| 2017/02/14 | 1,117 | 1,167 | 1,116 | 1,145 | 118,800 |
| 2017/02/13 | 1,093 | 1,120 | 1,093 | 1,105 | 33,300 |
| 2017/02/10 | 1,132 | 1,132 | 1,088 | 1,095 | 79,600 |
| 2017/02/09 | 1,111 | 1,123 | 1,100 | 1,102 | 30,800 |
| 2017/02/08 | 1,105 | 1,133 | 1,088 | 1,122 | 43,200 |
| 2017/02/07 | 1,100 | 1,118 | 1,086 | 1,105 | 37,300 |
| 2017/02/06 | 1,061 | 1,126 | 1,043 | 1,112 | 54,800 |
| 2017/02/03 | 1,052 | 1,091 | 1,024 | 1,052 | 62,900 |
| 2017/02/02 | 1,119 | 1,130 | 1,044 | 1,046 | 140,000 |
| 2017/02/01 | 1,170 | 1,175 | 1,104 | 1,119 | 130,200 |
| 2017/01/31 | 1,149 | 1,220 | 1,141 | 1,165 | 142,700 |
| 2017/01/30 | 1,193 | 1,193 | 1,147 | 1,148 | 55,700 |
| 2017/01/27 | 1,185 | 1,201 | 1,140 | 1,185 | 117,700 |
| 2017/01/26 | 1,134 | 1,246 | 1,128 | 1,183 | 448,100 |
| 2017/01/25 | 1,108 | 1,108 | 1,071 | 1,074 | 56,700 |
| 2017/01/24 | 1,065 | 1,120 | 1,061 | 1,098 | 137,400 |
| 2017/01/23 | 1,068 | 1,068 | 1,054 | 1,058 | 21,400 |
| 2017/01/20 | 1,040 | 1,061 | 1,040 | 1,048 | 29,600 |
| 2017/01/19 | 1,044 | 1,073 | 1,044 | 1,053 | 34,500 |
| 2017/01/18 | 1,045 | 1,051 | 1,028 | 1,044 | 42,100 |
| 2017/01/17 | 1,082 | 1,082 | 1,053 | 1,059 | 32,200 |
| 2017/01/16 | 1,075 | 1,096 | 1,063 | 1,069 | 31,800 |
| 2017/01/13 | 1,081 | 1,098 | 1,075 | 1,094 | 33,600 |
| 2017/01/12 | 1,106 | 1,106 | 1,082 | 1,101 | 43,000 |
| 2017/01/11 | 1,110 | 1,118 | 1,096 | 1,105 | 41,300 |
| 2017/01/10 | 1,096 | 1,152 | 1,060 | 1,125 | 110,200 |
| 2017/01/06 | 1,117 | 1,133 | 1,092 | 1,098 | 93,800 |
| 2017/01/05 | 1,076 | 1,180 | 1,075 | 1,131 | 262,600 |
| 2017/01/04 | 1,060 | 1,099 | 1,040 | 1,060 | 172,100 |