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 |
---|---|---|---|---|---|
1997/12/30 | 418 | 433 | 418 | 433 | 2,100 |
1997/12/29 | 426 | 437 | 426 | 428 | 14,800 |
1997/12/26 | 422 | 426 | 415 | 426 | 20,900 |
1997/12/25 | 420 | 432 | 420 | 422 | 8,800 |
1997/12/24 | 420 | 425 | 420 | 425 | 6,100 |
1997/12/22 | 415 | 430 | 415 | 420 | 4,800 |
1997/12/19 | 420 | 430 | 420 | 430 | 8,500 |
1997/12/18 | 435 | 435 | 425 | 425 | 9,300 |
1997/12/17 | 415 | 435 | 412 | 430 | 15,700 |
1997/12/16 | 425 | 430 | 416 | 420 | 12,800 |
1997/12/15 | 420 | 430 | 420 | 430 | 11,100 |
1997/12/12 | 426 | 426 | 421 | 425 | 28,300 |
1997/12/11 | 429 | 430 | 425 | 427 | 16,200 |
1997/12/10 | 430 | 430 | 420 | 421 | 15,200 |
1997/12/09 | 426 | 431 | 420 | 430 | 11,300 |
1997/12/08 | 425 | 427 | 425 | 427 | 2,500 |
1997/12/05 | 430 | 433 | 429 | 430 | 9,400 |
1997/12/04 | 429 | 429 | 425 | 425 | 6,800 |
1997/12/03 | 423 | 428 | 423 | 427 | 14,700 |
1997/12/02 | 433 | 433 | 421 | 423 | 23,500 |
1997/12/01 | 430 | 435 | 430 | 434 | 24,000 |
1997/11/28 | 440 | 440 | 420 | 427 | 23,700 |
1997/11/27 | 450 | 451 | 440 | 440 | 22,000 |
1997/11/26 | 450 | 455 | 448 | 450 | 16,000 |
1997/11/25 | 450 | 460 | 450 | 450 | 15,700 |
1997/11/21 | 478 | 482 | 473 | 473 | 11,700 |
1997/11/20 | 480 | 480 | 465 | 473 | 3,800 |
1997/11/19 | 480 | 482 | 470 | 470 | 12,100 |
1997/11/18 | 485 | 495 | 485 | 493 | 5,800 |
1997/11/17 | 465 | 480 | 450 | 480 | 19,500 |
1997/11/14 | 475 | 475 | 462 | 462 | 9,200 |
1997/11/13 | 469 | 470 | 462 | 470 | 11,400 |
1997/11/12 | 479 | 479 | 472 | 472 | 17,500 |
1997/11/11 | 479 | 480 | 475 | 479 | 10,700 |
1997/11/10 | 489 | 490 | 480 | 480 | 14,100 |
1997/11/07 | 498 | 498 | 481 | 490 | 19,800 |
1997/11/06 | 525 | 525 | 492 | 498 | 295,400 |
1997/11/05 | 539 | 539 | 510 | 510 | 10,900 |
1997/11/04 | 530 | 530 | 515 | 515 | 2,000 |
1997/10/31 | 534 | 534 | 510 | 510 | 3,400 |
1997/10/30 | 504 | 534 | 504 | 534 | 2,100 |
1997/10/29 | 496 | 525 | 496 | 515 | 13,900 |
1997/10/28 | 492 | 500 | 490 | 496 | 5,600 |
1997/10/27 | 500 | 505 | 492 | 492 | 21,100 |
1997/10/24 | 507 | 511 | 501 | 507 | 11,400 |
1997/10/23 | 533 | 533 | 509 | 520 | 7,100 |
1997/10/22 | 510 | 533 | 510 | 533 | 12,200 |
1997/10/21 | 570 | 570 | 541 | 541 | 15,000 |
1997/10/20 | 510 | 510 | 500 | 500 | 16,800 |
1997/10/17 | 490 | 490 | 485 | 485 | 10,900 |
1997/10/16 | 485 | 500 | 480 | 491 | 26,700 |
1997/10/15 | 485 | 500 | 485 | 500 | 39,800 |
1997/10/14 | 500 | 510 | 499 | 499 | 20,700 |
1997/10/13 | 510 | 515 | 500 | 510 | 14,400 |
1997/10/09 | 500 | 510 | 499 | 500 | 30,600 |
1997/10/08 | 514 | 514 | 495 | 495 | 22,000 |
1997/10/07 | 510 | 515 | 500 | 515 | 13,400 |
1997/10/06 | 495 | 503 | 491 | 500 | 16,600 |
1997/10/03 | 520 | 526 | 500 | 515 | 31,000 |
1997/10/02 | 580 | 580 | 511 | 520 | 21,800 |
1997/10/01 | 590 | 600 | 575 | 575 | 43,300 |
1997/09/30 | 599 | 610 | 594 | 600 | 22,400 |
1997/09/29 | 610 | 610 | 600 | 609 | 25,700 |
1997/09/26 | 630 | 640 | 605 | 620 | 30,500 |
1997/09/25 | 650 | 650 | 622 | 630 | 38,000 |
1997/09/24 | 651 | 665 | 645 | 645 | 15,900 |
1997/09/22 | 654 | 654 | 650 | 651 | 20,400 |
1997/09/19 | 649 | 655 | 640 | 654 | 21,700 |
1997/09/18 | 640 | 648 | 640 | 648 | 12,500 |
1997/09/17 | 647 | 650 | 620 | 620 | 21,000 |
1997/09/16 | 640 | 645 | 637 | 637 | 10,600 |
1997/09/12 | 640 | 642 | 632 | 640 | 35,900 |
1997/09/11 | 660 | 673 | 660 | 662 | 28,300 |
1997/09/10 | 675 | 675 | 660 | 661 | 10,900 |
1997/09/09 | 675 | 678 | 669 | 670 | 28,700 |
1997/09/08 | 640 | 670 | 640 | 670 | 30,100 |
1997/09/05 | 648 | 661 | 645 | 647 | 55,200 |
1997/09/04 | 622 | 636 | 620 | 636 | 21,000 |
1997/09/03 | 630 | 630 | 618 | 622 | 51,200 |
1997/09/02 | 631 | 631 | 620 | 620 | 20,400 |
1997/09/01 | 625 | 655 | 625 | 631 | 25,800 |
1997/08/29 | 610 | 630 | 610 | 616 | 62,700 |
1997/08/28 | 706 | 710 | 690 | 700 | 24,500 |
1997/08/27 | 711 | 711 | 700 | 705 | 20,200 |
1997/08/26 | 680 | 700 | 680 | 691 | 11,800 |
1997/08/25 | 711 | 713 | 700 | 701 | 33,900 |
1997/08/22 | 720 | 722 | 720 | 720 | 4,100 |
1997/08/21 | 745 | 745 | 740 | 740 | 8,700 |
1997/08/20 | 713 | 740 | 713 | 720 | 4,100 |
1997/08/19 | 750 | 750 | 712 | 730 | 8,000 |
1997/08/18 | 710 | 720 | 710 | 712 | 15,300 |
1997/08/15 | 712 | 730 | 712 | 712 | 7,800 |
1997/08/14 | 719 | 720 | 710 | 713 | 6,800 |
1997/08/13 | 711 | 720 | 710 | 710 | 6,800 |
1997/08/12 | 711 | 720 | 710 | 720 | 11,700 |
1997/08/11 | 720 | 725 | 710 | 710 | 7,000 |
1997/08/08 | 700 | 720 | 700 | 720 | 19,300 |
1997/08/07 | 720 | 720 | 700 | 700 | 18,300 |
1997/08/06 | 716 | 719 | 716 | 719 | 10,500 |
1997/08/05 | 720 | 720 | 716 | 716 | 6,800 |
1997/08/04 | 720 | 735 | 720 | 720 | 19,400 |
1997/08/01 | 711 | 720 | 711 | 716 | 12,100 |
1997/07/31 | 712 | 725 | 707 | 708 | 13,900 |
1997/07/30 | 755 | 760 | 740 | 740 | 29,900 |
1997/07/29 | 750 | 760 | 749 | 760 | 42,200 |
1997/07/28 | 718 | 730 | 710 | 720 | 22,300 |
1997/07/25 | 701 | 701 | 698 | 698 | 27,200 |
1997/07/24 | 705 | 709 | 698 | 698 | 27,600 |
1997/07/23 | 717 | 717 | 698 | 705 | 19,600 |
1997/07/22 | 720 | 726 | 717 | 717 | 21,500 |
1997/07/18 | 729 | 729 | 719 | 719 | 18,800 |
1997/07/17 | 737 | 737 | 720 | 729 | 28,200 |
1997/07/16 | 745 | 747 | 735 | 737 | 12,400 |
1997/07/15 | 760 | 760 | 740 | 740 | 24,700 |
1997/07/14 | 760 | 760 | 730 | 740 | 12,800 |
1997/07/11 | 760 | 763 | 760 | 760 | 47,600 |
1997/07/10 | 760 | 770 | 760 | 763 | 20,100 |
1997/07/09 | 770 | 770 | 765 | 770 | 19,600 |
1997/07/08 | 770 | 774 | 765 | 770 | 15,400 |
1997/07/07 | 775 | 775 | 770 | 770 | 4,800 |
1997/07/04 | 781 | 782 | 777 | 781 | 37,500 |
1997/07/03 | 786 | 790 | 781 | 781 | 51,000 |
1997/07/02 | 785 | 786 | 785 | 786 | 12,100 |
1997/07/01 | 794 | 794 | 785 | 785 | 14,400 |
1997/06/30 | 792 | 792 | 782 | 786 | 15,600 |
1997/06/27 | 780 | 798 | 780 | 782 | 111,300 |
1997/06/26 | 782 | 790 | 781 | 790 | 69,700 |
1997/06/25 | 799 | 799 | 789 | 790 | 43,700 |
1997/06/24 | 801 | 801 | 795 | 799 | 23,500 |
1997/06/23 | 805 | 810 | 795 | 799 | 118,300 |
1997/06/20 | 800 | 800 | 786 | 795 | 89,000 |
1997/06/19 | 781 | 799 | 781 | 789 | 21,000 |
1997/06/18 | 781 | 790 | 778 | 780 | 6,100 |
1997/06/17 | 786 | 790 | 779 | 780 | 11,100 |
1997/06/16 | 800 | 800 | 786 | 786 | 10,400 |
1997/06/13 | 780 | 784 | 778 | 780 | 8,600 |
1997/06/12 | 780 | 785 | 777 | 780 | 5,400 |
1997/06/11 | 774 | 774 | 774 | 774 | 7,200 |
1997/06/10 | 780 | 785 | 780 | 785 | 6,500 |
1997/06/09 | 785 | 785 | 780 | 780 | 10,900 |
1997/06/06 | 781 | 785 | 780 | 785 | 6,500 |
1997/06/05 | 781 | 785 | 780 | 780 | 9,800 |
1997/06/04 | 785 | 788 | 780 | 780 | 6,200 |
1997/06/03 | 800 | 800 | 786 | 786 | 13,200 |
1997/06/02 | 800 | 800 | 795 | 800 | 24,500 |
1997/05/30 | 805 | 815 | 800 | 800 | 21,000 |
1997/05/29 | 771 | 804 | 771 | 802 | 28,400 |
1997/05/28 | 807 | 807 | 800 | 800 | 18,300 |
1997/05/27 | 800 | 800 | 775 | 777 | 19,100 |
1997/05/26 | 790 | 790 | 780 | 780 | 13,400 |
1997/05/23 | 790 | 790 | 780 | 785 | 25,700 |
1997/05/22 | 803 | 803 | 783 | 785 | 55,000 |
1997/05/21 | 800 | 820 | 795 | 804 | 81,500 |
1997/05/20 | 787 | 790 | 780 | 784 | 136,200 |
1997/05/19 | 760 | 785 | 760 | 780 | 179,300 |
1997/05/16 | 768 | 768 | 759 | 760 | 50,500 |
1997/05/15 | 756 | 760 | 755 | 758 | 19,500 |
1997/05/14 | 760 | 761 | 756 | 756 | 24,000 |
1997/05/13 | 764 | 768 | 760 | 760 | 81,700 |
1997/05/12 | 750 | 760 | 750 | 760 | 15,600 |
1997/05/09 | 760 | 761 | 751 | 751 | 12,200 |
1997/05/08 | 751 | 760 | 751 | 756 | 36,700 |
1997/05/07 | 771 | 773 | 760 | 764 | 26,700 |
1997/05/06 | 735 | 751 | 735 | 751 | 68,000 |
1997/05/02 | 737 | 740 | 735 | 735 | 59,300 |
1997/05/01 | 730 | 750 | 730 | 737 | 27,800 |
1997/04/30 | 730 | 730 | 710 | 716 | 10,200 |
1997/04/28 | 701 | 738 | 700 | 735 | 30,400 |
1997/04/25 | 751 | 766 | 750 | 751 | 14,900 |
1997/04/24 | 750 | 760 | 750 | 751 | 12,700 |
1997/04/23 | 780 | 780 | 751 | 760 | 18,900 |
1997/04/22 | 730 | 780 | 730 | 770 | 37,800 |
1997/04/21 | 710 | 727 | 710 | 715 | 107,100 |
1997/04/18 | 660 | 701 | 660 | 700 | 79,800 |
1997/04/17 | 674 | 674 | 651 | 659 | 96,400 |
1997/04/16 | 666 | 674 | 661 | 674 | 162,300 |
1997/04/15 | 680 | 681 | 670 | 675 | 28,600 |
1997/04/14 | 675 | 680 | 673 | 680 | 10,900 |
1997/04/11 | 681 | 681 | 660 | 680 | 25,300 |
1997/04/10 | 685 | 694 | 680 | 682 | 26,900 |
1997/04/09 | 700 | 700 | 690 | 695 | 19,200 |
1997/04/08 | 750 | 750 | 710 | 730 | 83,300 |
1997/04/07 | 790 | 790 | 751 | 751 | 66,100 |
1997/04/04 | 795 | 795 | 790 | 790 | 18,600 |
1997/04/03 | 790 | 800 | 790 | 795 | 9,600 |
1997/04/02 | 815 | 816 | 800 | 800 | 17,400 |
1997/04/01 | 821 | 825 | 800 | 805 | 29,200 |
1997/03/31 | 830 | 830 | 821 | 821 | 5,200 |
1997/03/28 | 830 | 835 | 821 | 830 | 6,400 |
1997/03/27 | 864 | 864 | 835 | 835 | 7,500 |
1997/03/26 | 855 | 855 | 850 | 855 | 2,000 |
1997/03/25 | 865 | 866 | 855 | 855 | 47,700 |
1997/03/24 | 855 | 860 | 854 | 855 | 36,000 |
1997/03/21 | 853 | 855 | 851 | 855 | 19,100 |
1997/03/19 | 858 | 865 | 853 | 853 | 21,900 |
1997/03/18 | 879 | 880 | 840 | 849 | 38,900 |
1997/03/17 | 900 | 904 | 890 | 890 | 16,500 |
1997/03/14 | 876 | 901 | 876 | 895 | 19,500 |
1997/03/13 | 904 | 904 | 890 | 899 | 4,700 |
1997/03/12 | 920 | 920 | 895 | 895 | 16,400 |
1997/03/11 | 913 | 915 | 903 | 910 | 22,200 |
1997/03/10 | 903 | 907 | 890 | 902 | 21,100 |
1997/03/07 | 865 | 875 | 861 | 875 | 29,600 |
1997/03/06 | 851 | 861 | 850 | 855 | 30,400 |
1997/03/05 | 855 | 868 | 851 | 855 | 17,600 |
1997/03/04 | 851 | 860 | 850 | 856 | 37,500 |
1997/03/03 | 860 | 868 | 850 | 855 | 14,500 |
1997/02/28 | 871 | 876 | 855 | 861 | 32,400 |
1997/02/27 | 854 | 869 | 850 | 869 | 12,600 |
1997/02/26 | 849 | 854 | 846 | 854 | 40,100 |
1997/02/25 | 820 | 845 | 810 | 845 | 70,000 |
1997/02/24 | 830 | 835 | 819 | 820 | 66,300 |
1997/02/21 | 856 | 856 | 820 | 830 | 64,800 |
1997/02/20 | 854 | 859 | 840 | 856 | 92,000 |
1997/02/19 | 894 | 894 | 855 | 864 | 24,200 |
1997/02/18 | 925 | 925 | 899 | 899 | 32,300 |
1997/02/17 | 928 | 930 | 907 | 925 | 208,600 |
1997/02/14 | 942 | 942 | 925 | 930 | 18,500 |
1997/02/13 | 937 | 937 | 925 | 930 | 28,400 |
1997/02/12 | 941 | 953 | 940 | 942 | 15,800 |
1997/02/10 | 937 | 947 | 930 | 941 | 29,900 |
1997/02/07 | 949 | 949 | 936 | 936 | 7,200 |
1997/02/06 | 948 | 949 | 935 | 949 | 54,900 |
1997/02/05 | 958 | 958 | 948 | 949 | 44,600 |
1997/02/04 | 955 | 958 | 930 | 948 | 276,100 |
1997/02/03 | 961 | 980 | 961 | 971 | 41,200 |
1997/01/31 | 973 | 990 | 973 | 981 | 59,600 |
1997/01/30 | 1,030 | 1,030 | 980 | 981 | 16,900 |
1997/01/29 | 985 | 1,050 | 985 | 1,050 | 12,200 |
1997/01/28 | 989 | 1,000 | 980 | 985 | 46,000 |
1997/01/27 | 1,000 | 1,010 | 980 | 989 | 37,700 |
1997/01/24 | 1,020 | 1,020 | 1,010 | 1,020 | 26,000 |
1997/01/23 | 1,040 | 1,040 | 1,020 | 1,030 | 16,100 |
1997/01/22 | 1,040 | 1,060 | 1,020 | 1,050 | 26,000 |
1997/01/21 | 1,060 | 1,080 | 1,050 | 1,050 | 39,200 |
1997/01/20 | 1,150 | 1,150 | 1,050 | 1,100 | 29,900 |
1997/01/17 | 1,100 | 1,100 | 1,060 | 1,070 | 14,500 |
1997/01/16 | 1,040 | 1,110 | 1,040 | 1,110 | 17,600 |
1997/01/14 | 1,070 | 1,070 | 1,010 | 1,040 | 17,400 |
1997/01/13 | 1,010 | 1,070 | 996 | 1,070 | 39,000 |
1997/01/10 | 1,010 | 1,010 | 990 | 994 | 31,800 |
1997/01/09 | 1,100 | 1,100 | 1,010 | 1,010 | 28,900 |
1997/01/08 | 1,110 | 1,120 | 1,100 | 1,100 | 35,200 |
1997/01/07 | 1,140 | 1,140 | 1,120 | 1,120 | 22,700 |
1997/01/06 | 1,130 | 1,140 | 1,130 | 1,130 | 5,100 |