テンアライド(8207)の株価時系列情報
テンアライド(8207)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,170 | 1,170 | 1,130 | 1,130 | 13,900 |
| 1996/12/27 | 1,170 | 1,170 | 1,130 | 1,160 | 19,400 |
| 1996/12/26 | 1,150 | 1,180 | 1,130 | 1,180 | 38,500 |
| 1996/12/25 | 1,150 | 1,160 | 1,130 | 1,160 | 10,400 |
| 1996/12/24 | 1,180 | 1,180 | 1,150 | 1,150 | 25,200 |
| 1996/12/20 | 1,180 | 1,190 | 1,170 | 1,180 | 30,200 |
| 1996/12/19 | 1,190 | 1,200 | 1,180 | 1,180 | 47,100 |
| 1996/12/18 | 1,250 | 1,250 | 1,190 | 1,190 | 30,400 |
| 1996/12/17 | 1,290 | 1,290 | 1,210 | 1,230 | 64,100 |
| 1996/12/16 | 1,290 | 1,290 | 1,280 | 1,280 | 18,200 |
| 1996/12/13 | 1,290 | 1,300 | 1,280 | 1,300 | 40,400 |
| 1996/12/12 | 1,310 | 1,320 | 1,300 | 1,320 | 31,900 |
| 1996/12/11 | 1,330 | 1,330 | 1,320 | 1,320 | 20,300 |
| 1996/12/10 | 1,340 | 1,340 | 1,330 | 1,330 | 16,100 |
| 1996/12/09 | 1,380 | 1,380 | 1,320 | 1,330 | 21,400 |
| 1996/12/06 | 1,400 | 1,400 | 1,370 | 1,370 | 13,500 |
| 1996/12/05 | 1,390 | 1,410 | 1,380 | 1,400 | 4,200 |
| 1996/12/04 | 1,390 | 1,400 | 1,390 | 1,400 | 6,400 |
| 1996/12/03 | 1,400 | 1,410 | 1,380 | 1,400 | 18,300 |
| 1996/12/02 | 1,410 | 1,430 | 1,400 | 1,410 | 14,200 |
| 1996/11/29 | 1,430 | 1,430 | 1,400 | 1,400 | 9,700 |
| 1996/11/28 | 1,450 | 1,450 | 1,430 | 1,440 | 3,800 |
| 1996/11/27 | 1,450 | 1,480 | 1,450 | 1,460 | 10,500 |
| 1996/11/26 | 1,480 | 1,480 | 1,420 | 1,420 | 10,600 |
| 1996/11/25 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 |
| 1996/11/22 | 1,420 | 1,420 | 1,400 | 1,410 | 19,000 |
| 1996/11/21 | 1,420 | 1,430 | 1,420 | 1,420 | 9,400 |
| 1996/11/20 | 1,430 | 1,430 | 1,420 | 1,430 | 11,500 |
| 1996/11/19 | 1,430 | 1,430 | 1,420 | 1,430 | 10,000 |
| 1996/11/18 | 1,460 | 1,460 | 1,430 | 1,430 | 73,100 |
| 1996/11/15 | 1,500 | 1,500 | 1,480 | 1,480 | 2,800 |
| 1996/11/14 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 1996/11/13 | 1,530 | 1,530 | 1,470 | 1,470 | 17,600 |
| 1996/11/12 | 1,480 | 1,480 | 1,470 | 1,480 | 11,700 |
| 1996/11/11 | 1,480 | 1,480 | 1,470 | 1,480 | 7,400 |
| 1996/11/08 | 1,480 | 1,480 | 1,470 | 1,480 | 14,300 |
| 1996/11/07 | 1,500 | 1,500 | 1,480 | 1,480 | 12,200 |
| 1996/11/06 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 |
| 1996/11/05 | 1,510 | 1,510 | 1,480 | 1,500 | 9,800 |
| 1996/11/01 | 1,500 | 1,510 | 1,480 | 1,510 | 5,200 |
| 1996/10/31 | 1,480 | 1,500 | 1,460 | 1,460 | 68,400 |
| 1996/10/30 | 1,470 | 1,490 | 1,470 | 1,470 | 31,300 |
| 1996/10/29 | 1,500 | 1,500 | 1,470 | 1,470 | 21,600 |
| 1996/10/28 | 1,540 | 1,540 | 1,500 | 1,500 | 14,300 |
| 1996/10/25 | 1,540 | 1,550 | 1,520 | 1,540 | 29,200 |
| 1996/10/24 | 1,540 | 1,540 | 1,530 | 1,530 | 3,600 |
| 1996/10/23 | 1,530 | 1,560 | 1,530 | 1,530 | 9,100 |
| 1996/10/22 | 1,560 | 1,560 | 1,530 | 1,530 | 18,900 |
| 1996/10/21 | 1,580 | 1,580 | 1,560 | 1,560 | 15,900 |
| 1996/10/18 | 1,590 | 1,590 | 1,570 | 1,580 | 16,200 |
| 1996/10/17 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 |
| 1996/10/16 | 1,600 | 1,600 | 1,560 | 1,600 | 17,600 |
| 1996/10/15 | 1,530 | 1,550 | 1,530 | 1,550 | 9,200 |
| 1996/10/14 | 1,550 | 1,560 | 1,530 | 1,530 | 4,900 |
| 1996/10/11 | 1,550 | 1,570 | 1,540 | 1,550 | 22,000 |
| 1996/10/09 | 1,560 | 1,580 | 1,550 | 1,550 | 14,500 |
| 1996/10/08 | 1,560 | 1,580 | 1,550 | 1,580 | 8,400 |
| 1996/10/07 | 1,570 | 1,580 | 1,560 | 1,560 | 12,800 |
| 1996/10/04 | 1,590 | 1,590 | 1,560 | 1,580 | 46,600 |
| 1996/10/03 | 1,590 | 1,600 | 1,580 | 1,590 | 52,100 |
| 1996/10/02 | 1,600 | 1,620 | 1,590 | 1,590 | 66,100 |
| 1996/10/01 | 1,580 | 1,600 | 1,580 | 1,590 | 77,700 |
| 1996/09/30 | 1,520 | 1,570 | 1,510 | 1,560 | 82,900 |
| 1996/09/27 | 1,700 | 1,800 | 1,660 | 1,790 | 23,900 |
| 1996/09/26 | 1,720 | 1,720 | 1,700 | 1,700 | 27,100 |
| 1996/09/25 | 1,660 | 1,680 | 1,660 | 1,660 | 3,300 |
| 1996/09/24 | 1,660 | 1,700 | 1,650 | 1,660 | 23,100 |
| 1996/09/20 | 1,700 | 1,700 | 1,650 | 1,660 | 23,200 |
| 1996/09/19 | 1,680 | 1,700 | 1,670 | 1,690 | 7,300 |
| 1996/09/18 | 1,750 | 1,750 | 1,680 | 1,690 | 15,600 |
| 1996/09/17 | 1,770 | 1,770 | 1,700 | 1,720 | 21,500 |
| 1996/09/13 | 1,700 | 1,700 | 1,680 | 1,690 | 18,600 |
| 1996/09/12 | 1,700 | 1,700 | 1,680 | 1,690 | 9,100 |
| 1996/09/11 | 1,690 | 1,700 | 1,690 | 1,700 | 11,800 |
| 1996/09/10 | 1,700 | 1,700 | 1,680 | 1,690 | 14,200 |
| 1996/09/09 | 1,700 | 1,700 | 1,670 | 1,670 | 9,000 |
| 1996/09/06 | 1,700 | 1,700 | 1,670 | 1,680 | 6,600 |
| 1996/09/05 | 1,700 | 1,710 | 1,700 | 1,700 | 26,000 |
| 1996/09/04 | 1,690 | 1,690 | 1,680 | 1,690 | 14,500 |
| 1996/09/03 | 1,710 | 1,720 | 1,680 | 1,700 | 18,400 |
| 1996/09/02 | 1,660 | 1,660 | 1,650 | 1,660 | 9,900 |
| 1996/08/30 | 1,700 | 1,710 | 1,650 | 1,660 | 24,400 |
| 1996/08/29 | 1,740 | 1,740 | 1,700 | 1,710 | 34,800 |
| 1996/08/28 | 1,740 | 1,740 | 1,730 | 1,740 | 15,000 |
| 1996/08/27 | 1,750 | 1,760 | 1,740 | 1,740 | 6,500 |
| 1996/08/26 | 1,760 | 1,770 | 1,740 | 1,770 | 25,100 |
| 1996/08/23 | 1,750 | 1,750 | 1,730 | 1,730 | 30,200 |
| 1996/08/22 | 1,750 | 1,780 | 1,750 | 1,750 | 40,900 |
| 1996/08/21 | 1,760 | 1,800 | 1,760 | 1,780 | 17,700 |
| 1996/08/20 | 1,780 | 1,780 | 1,750 | 1,780 | 18,900 |
| 1996/08/19 | 1,780 | 1,790 | 1,770 | 1,780 | 11,600 |
| 1996/08/16 | 1,790 | 1,790 | 1,780 | 1,790 | 17,000 |
| 1996/08/15 | 1,800 | 1,810 | 1,780 | 1,780 | 155,900 |
| 1996/08/14 | 1,830 | 1,830 | 1,800 | 1,800 | 91,800 |
| 1996/08/13 | 1,830 | 1,840 | 1,810 | 1,840 | 30,600 |
| 1996/08/12 | 1,810 | 1,830 | 1,800 | 1,830 | 16,100 |
| 1996/08/09 | 1,840 | 1,840 | 1,810 | 1,820 | 34,300 |
| 1996/08/08 | 1,800 | 1,840 | 1,790 | 1,840 | 33,100 |
| 1996/08/07 | 1,810 | 1,820 | 1,810 | 1,820 | 47,200 |
| 1996/08/06 | 1,800 | 1,830 | 1,800 | 1,820 | 56,400 |
| 1996/08/05 | 1,790 | 1,830 | 1,790 | 1,830 | 25,700 |
| 1996/08/02 | 1,800 | 1,820 | 1,770 | 1,800 | 73,100 |
| 1996/08/01 | 1,780 | 1,790 | 1,720 | 1,750 | 21,300 |
| 1996/07/31 | 1,760 | 1,790 | 1,750 | 1,780 | 34,700 |
| 1996/07/30 | 1,800 | 1,800 | 1,770 | 1,790 | 17,300 |
| 1996/07/29 | 1,820 | 1,830 | 1,800 | 1,820 | 18,300 |
| 1996/07/26 | 1,810 | 1,820 | 1,800 | 1,820 | 78,900 |
| 1996/07/25 | 1,730 | 1,760 | 1,720 | 1,750 | 28,900 |
| 1996/07/24 | 1,730 | 1,750 | 1,720 | 1,730 | 37,200 |
| 1996/07/23 | 1,750 | 1,780 | 1,730 | 1,750 | 28,100 |
| 1996/07/22 | 1,800 | 1,820 | 1,770 | 1,780 | 14,300 |
| 1996/07/19 | 1,820 | 1,820 | 1,790 | 1,820 | 27,700 |
| 1996/07/18 | 1,850 | 1,850 | 1,800 | 1,830 | 17,600 |
| 1996/07/17 | 1,850 | 1,850 | 1,810 | 1,850 | 34,100 |
| 1996/07/16 | 1,820 | 1,880 | 1,820 | 1,880 | 23,300 |
| 1996/07/15 | 1,830 | 1,870 | 1,820 | 1,870 | 22,100 |
| 1996/07/12 | 1,830 | 1,860 | 1,820 | 1,860 | 55,400 |
| 1996/07/11 | 1,850 | 1,860 | 1,820 | 1,860 | 39,400 |
| 1996/07/10 | 1,850 | 1,890 | 1,820 | 1,850 | 94,100 |
| 1996/07/09 | 1,870 | 1,950 | 1,870 | 1,880 | 278,700 |
| 1996/07/08 | 1,920 | 1,920 | 1,890 | 1,900 | 107,500 |
| 1996/07/05 | 1,990 | 2,010 | 1,940 | 1,950 | 308,400 |
| 1996/07/04 | 1,960 | 1,990 | 1,930 | 1,980 | 380,700 |
| 1996/07/03 | 1,900 | 1,980 | 1,890 | 1,940 | 379,500 |
| 1996/07/02 | 1,830 | 1,880 | 1,820 | 1,880 | 101,100 |
| 1996/07/01 | 1,830 | 1,850 | 1,810 | 1,830 | 30,900 |
| 1996/06/28 | 1,810 | 1,860 | 1,800 | 1,830 | 67,100 |
| 1996/06/27 | 1,860 | 1,860 | 1,800 | 1,810 | 64,100 |
| 1996/06/26 | 1,860 | 1,870 | 1,830 | 1,830 | 77,500 |
| 1996/06/25 | 1,840 | 1,880 | 1,840 | 1,870 | 145,100 |
| 1996/06/24 | 1,800 | 1,830 | 1,790 | 1,810 | 86,200 |
| 1996/06/21 | 1,800 | 1,800 | 1,770 | 1,780 | 39,300 |
| 1996/06/20 | 1,750 | 1,780 | 1,730 | 1,780 | 68,600 |
| 1996/06/19 | 1,700 | 1,740 | 1,700 | 1,740 | 64,400 |
| 1996/06/18 | 1,700 | 1,710 | 1,680 | 1,700 | 26,300 |
| 1996/06/17 | 1,700 | 1,700 | 1,680 | 1,680 | 20,700 |
| 1996/06/14 | 1,700 | 1,720 | 1,680 | 1,720 | 63,500 |
| 1996/06/13 | 1,680 | 1,690 | 1,680 | 1,680 | 12,700 |
| 1996/06/12 | 1,670 | 1,700 | 1,670 | 1,680 | 33,100 |
| 1996/06/11 | 1,650 | 1,680 | 1,650 | 1,680 | 11,200 |
| 1996/06/10 | 1,660 | 1,670 | 1,650 | 1,650 | 47,500 |
| 1996/06/07 | 1,650 | 1,680 | 1,640 | 1,670 | 47,700 |
| 1996/06/06 | 1,650 | 1,650 | 1,650 | 1,650 | 17,200 |
| 1996/06/05 | 1,650 | 1,650 | 1,640 | 1,650 | 12,400 |
| 1996/06/04 | 1,650 | 1,650 | 1,610 | 1,650 | 12,800 |
| 1996/06/03 | 1,650 | 1,670 | 1,600 | 1,600 | 49,300 |
| 1996/05/31 | 1,690 | 1,700 | 1,690 | 1,690 | 4,900 |
| 1996/05/30 | 1,720 | 1,720 | 1,680 | 1,700 | 18,600 |
| 1996/05/29 | 1,720 | 1,720 | 1,700 | 1,720 | 13,400 |
| 1996/05/28 | 1,730 | 1,740 | 1,710 | 1,730 | 33,300 |
| 1996/05/27 | 1,740 | 1,740 | 1,720 | 1,730 | 65,800 |
| 1996/05/24 | 1,720 | 1,740 | 1,720 | 1,730 | 32,700 |
| 1996/05/23 | 1,720 | 1,730 | 1,710 | 1,720 | 183,800 |
| 1996/05/22 | 1,750 | 1,750 | 1,730 | 1,730 | 143,700 |
| 1996/05/21 | 1,720 | 1,750 | 1,710 | 1,750 | 59,100 |
| 1996/05/20 | 1,700 | 1,730 | 1,700 | 1,720 | 26,300 |
| 1996/05/17 | 1,700 | 1,720 | 1,680 | 1,720 | 38,100 |
| 1996/05/16 | 1,680 | 1,700 | 1,650 | 1,700 | 15,900 |
| 1996/05/15 | 1,680 | 1,720 | 1,680 | 1,700 | 36,800 |
| 1996/05/14 | 1,700 | 1,720 | 1,680 | 1,690 | 55,800 |
| 1996/05/13 | 1,700 | 1,730 | 1,690 | 1,720 | 41,700 |
| 1996/05/10 | 1,690 | 1,710 | 1,680 | 1,690 | 79,900 |
| 1996/05/09 | 1,670 | 1,700 | 1,650 | 1,670 | 100,400 |
| 1996/05/08 | 1,660 | 1,680 | 1,650 | 1,680 | 42,200 |
| 1996/05/07 | 1,670 | 1,670 | 1,660 | 1,670 | 43,900 |
| 1996/05/02 | 1,670 | 1,680 | 1,650 | 1,670 | 42,700 |
| 1996/05/01 | 1,670 | 1,680 | 1,660 | 1,670 | 88,100 |
| 1996/04/30 | 1,680 | 1,680 | 1,660 | 1,670 | 41,400 |
| 1996/04/26 | 1,650 | 1,670 | 1,640 | 1,650 | 75,800 |
| 1996/04/25 | 1,620 | 1,660 | 1,600 | 1,620 | 49,000 |
| 1996/04/24 | 1,620 | 1,630 | 1,610 | 1,620 | 86,500 |
| 1996/04/23 | 1,630 | 1,640 | 1,600 | 1,630 | 22,200 |
| 1996/04/22 | 1,650 | 1,670 | 1,650 | 1,660 | 21,400 |
| 1996/04/19 | 1,670 | 1,670 | 1,620 | 1,630 | 38,100 |
| 1996/04/18 | 1,590 | 1,700 | 1,590 | 1,700 | 47,100 |
| 1996/04/17 | 1,600 | 1,630 | 1,600 | 1,630 | 40,200 |
| 1996/04/16 | 1,650 | 1,650 | 1,610 | 1,630 | 31,200 |
| 1996/04/15 | 1,680 | 1,690 | 1,650 | 1,680 | 73,100 |
| 1996/04/12 | 1,700 | 1,710 | 1,620 | 1,690 | 134,600 |
| 1996/04/11 | 1,680 | 1,720 | 1,650 | 1,700 | 114,800 |
| 1996/04/10 | 1,620 | 1,660 | 1,610 | 1,650 | 105,700 |
| 1996/04/09 | 1,540 | 1,630 | 1,530 | 1,610 | 97,600 |
| 1996/04/08 | 1,580 | 1,580 | 1,520 | 1,550 | 21,000 |
| 1996/04/05 | 1,520 | 1,590 | 1,520 | 1,580 | 50,500 |
| 1996/04/04 | 1,540 | 1,550 | 1,520 | 1,550 | 12,000 |
| 1996/04/03 | 1,550 | 1,550 | 1,510 | 1,510 | 13,500 |
| 1996/04/02 | 1,520 | 1,540 | 1,520 | 1,530 | 21,600 |
| 1996/04/01 | 1,560 | 1,570 | 1,510 | 1,550 | 10,500 |
| 1996/03/29 | 1,570 | 1,580 | 1,510 | 1,570 | 8,600 |
| 1996/03/28 | 1,510 | 1,580 | 1,500 | 1,570 | 28,200 |
| 1996/03/27 | 1,490 | 1,550 | 1,490 | 1,510 | 10,800 |
| 1996/03/26 | 1,500 | 1,590 | 1,500 | 1,580 | 33,600 |
| 1996/03/25 | 1,540 | 1,570 | 1,510 | 1,550 | 17,300 |
| 1996/03/22 | 1,510 | 1,530 | 1,510 | 1,520 | 19,600 |
| 1996/03/21 | 1,520 | 1,530 | 1,500 | 1,530 | 9,300 |
| 1996/03/19 | 1,490 | 1,520 | 1,490 | 1,520 | 15,500 |
| 1996/03/18 | 1,430 | 1,480 | 1,430 | 1,480 | 6,400 |
| 1996/03/15 | 1,430 | 1,450 | 1,420 | 1,430 | 15,700 |
| 1996/03/14 | 1,410 | 1,450 | 1,410 | 1,440 | 20,200 |
| 1996/03/13 | 1,420 | 1,420 | 1,410 | 1,410 | 5,200 |
| 1996/03/12 | 1,440 | 1,440 | 1,410 | 1,420 | 61,300 |
| 1996/03/11 | 1,460 | 1,500 | 1,440 | 1,440 | 14,500 |
| 1996/03/08 | 1,430 | 1,500 | 1,430 | 1,470 | 32,000 |
| 1996/03/07 | 1,450 | 1,500 | 1,450 | 1,450 | 13,600 |
| 1996/03/06 | 1,470 | 1,470 | 1,450 | 1,450 | 13,100 |
| 1996/03/05 | 1,480 | 1,480 | 1,460 | 1,470 | 6,500 |
| 1996/03/04 | 1,450 | 1,480 | 1,440 | 1,450 | 84,100 |
| 1996/03/01 | 1,480 | 1,480 | 1,450 | 1,450 | 28,200 |
| 1996/02/29 | 1,480 | 1,520 | 1,480 | 1,490 | 20,500 |
| 1996/02/28 | 1,500 | 1,500 | 1,470 | 1,470 | 16,400 |
| 1996/02/27 | 1,500 | 1,520 | 1,480 | 1,480 | 28,700 |
| 1996/02/26 | 1,520 | 1,520 | 1,490 | 1,490 | 18,200 |
| 1996/02/23 | 1,510 | 1,510 | 1,490 | 1,490 | 12,700 |
| 1996/02/22 | 1,530 | 1,530 | 1,490 | 1,520 | 19,700 |
| 1996/02/21 | 1,540 | 1,540 | 1,500 | 1,500 | 25,900 |
| 1996/02/20 | 1,530 | 1,530 | 1,500 | 1,520 | 5,300 |
| 1996/02/19 | 1,500 | 1,530 | 1,500 | 1,530 | 6,700 |
| 1996/02/16 | 1,530 | 1,530 | 1,500 | 1,500 | 22,400 |
| 1996/02/15 | 1,510 | 1,520 | 1,500 | 1,500 | 20,600 |
| 1996/02/14 | 1,510 | 1,520 | 1,500 | 1,510 | 8,800 |
| 1996/02/13 | 1,510 | 1,520 | 1,500 | 1,510 | 17,400 |
| 1996/02/09 | 1,530 | 1,530 | 1,510 | 1,520 | 19,500 |
| 1996/02/08 | 1,510 | 1,530 | 1,500 | 1,520 | 24,600 |
| 1996/02/07 | 1,540 | 1,540 | 1,510 | 1,510 | 14,000 |
| 1996/02/06 | 1,550 | 1,550 | 1,520 | 1,530 | 46,900 |
| 1996/02/05 | 1,580 | 1,580 | 1,540 | 1,540 | 31,600 |
| 1996/02/02 | 1,590 | 1,600 | 1,570 | 1,580 | 34,400 |
| 1996/02/01 | 1,600 | 1,620 | 1,590 | 1,600 | 12,900 |
| 1996/01/31 | 1,600 | 1,640 | 1,560 | 1,570 | 44,500 |
| 1996/01/30 | 1,590 | 1,600 | 1,560 | 1,570 | 22,800 |
| 1996/01/29 | 1,570 | 1,590 | 1,570 | 1,580 | 23,500 |
| 1996/01/26 | 1,600 | 1,600 | 1,560 | 1,570 | 16,400 |
| 1996/01/25 | 1,600 | 1,610 | 1,560 | 1,560 | 23,400 |
| 1996/01/24 | 1,560 | 1,600 | 1,550 | 1,600 | 24,000 |
| 1996/01/23 | 1,610 | 1,610 | 1,550 | 1,560 | 25,400 |
| 1996/01/22 | 1,600 | 1,620 | 1,560 | 1,560 | 4,800 |
| 1996/01/19 | 1,570 | 1,600 | 1,540 | 1,600 | 10,400 |
| 1996/01/18 | 1,640 | 1,650 | 1,570 | 1,570 | 15,700 |
| 1996/01/17 | 1,650 | 1,650 | 1,600 | 1,620 | 27,800 |
| 1996/01/16 | 1,620 | 1,630 | 1,620 | 1,620 | 18,800 |
| 1996/01/12 | 1,620 | 1,640 | 1,610 | 1,620 | 98,100 |
| 1996/01/11 | 1,620 | 1,640 | 1,600 | 1,610 | 74,800 |
| 1996/01/10 | 1,610 | 1,640 | 1,600 | 1,640 | 53,100 |
| 1996/01/09 | 1,590 | 1,630 | 1,590 | 1,630 | 66,800 |
| 1996/01/08 | 1,570 | 1,600 | 1,570 | 1,580 | 29,800 |
| 1996/01/05 | 1,550 | 1,600 | 1,550 | 1,570 | 33,400 |
| 1996/01/04 | 1,540 | 1,590 | 1,540 | 1,580 | 11,800 |