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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 438 | 430 | 438 | 3,000 |
1998/12/29 | 430 | 430 | 424 | 430 | 8,000 |
1998/12/28 | 445 | 445 | 415 | 415 | 4,100 |
1998/12/25 | 415 | 415 | 415 | 415 | 500 |
1998/12/24 | 401 | 415 | 401 | 415 | 5,100 |
1998/12/22 | 419 | 419 | 401 | 403 | 1,300 |
1998/12/21 | 403 | 418 | 402 | 418 | 2,200 |
1998/12/18 | 410 | 410 | 401 | 401 | 6,600 |
1998/12/17 | 404 | 410 | 400 | 400 | 6,100 |
1998/12/16 | 403 | 407 | 400 | 407 | 4,200 |
1998/12/15 | 422 | 422 | 412 | 416 | 11,100 |
1998/12/14 | 395 | 398 | 395 | 397 | 7,400 |
1998/12/11 | 395 | 402 | 395 | 402 | 14,400 |
1998/12/10 | 420 | 423 | 412 | 412 | 6,500 |
1998/12/09 | 416 | 420 | 412 | 420 | 10,300 |
1998/12/08 | 429 | 430 | 421 | 421 | 3,000 |
1998/12/07 | 416 | 430 | 415 | 430 | 1,300 |
1998/12/04 | 420 | 420 | 415 | 416 | 5,100 |
1998/12/03 | 416 | 423 | 416 | 421 | 5,700 |
1998/12/02 | 445 | 445 | 425 | 435 | 5,100 |
1998/12/01 | 445 | 445 | 421 | 440 | 3,200 |
1998/11/30 | 426 | 450 | 426 | 435 | 4,800 |
1998/11/27 | 421 | 421 | 411 | 411 | 4,800 |
1998/11/26 | 421 | 421 | 406 | 414 | 9,800 |
1998/11/25 | 410 | 410 | 406 | 406 | 2,200 |
1998/11/24 | 416 | 416 | 406 | 406 | 4,000 |
1998/11/20 | 400 | 410 | 400 | 410 | 2,800 |
1998/11/19 | 391 | 400 | 391 | 400 | 6,200 |
1998/11/18 | 399 | 399 | 387 | 394 | 21,200 |
1998/11/17 | 387 | 392 | 387 | 392 | 3,300 |
1998/11/16 | 400 | 410 | 396 | 410 | 3,500 |
1998/11/13 | 386 | 386 | 386 | 386 | 2,500 |
1998/11/12 | 390 | 400 | 390 | 390 | 4,200 |
1998/11/11 | 390 | 400 | 390 | 400 | 600 |
1998/11/10 | 389 | 390 | 389 | 389 | 1,600 |
1998/11/09 | 389 | 395 | 389 | 389 | 1,800 |
1998/11/06 | 388 | 390 | 388 | 389 | 1,600 |
1998/11/05 | 387 | 388 | 387 | 388 | 1,300 |
1998/11/04 | 400 | 400 | 386 | 386 | 7,000 |
1998/11/02 | 396 | 400 | 383 | 386 | 1,600 |
1998/10/30 | 397 | 400 | 382 | 382 | 4,700 |
1998/10/29 | 390 | 390 | 390 | 390 | 2,100 |
1998/10/28 | 395 | 395 | 390 | 390 | 3,100 |
1998/10/27 | 395 | 400 | 395 | 395 | 5,500 |
1998/10/26 | 385 | 390 | 382 | 382 | 800 |
1998/10/23 | 390 | 390 | 387 | 390 | 1,600 |
1998/10/22 | 386 | 414 | 386 | 390 | 2,500 |
1998/10/21 | 379 | 394 | 379 | 382 | 7,600 |
1998/10/20 | 381 | 381 | 379 | 379 | 2,700 |
1998/10/19 | 376 | 376 | 372 | 372 | 1,500 |
1998/10/16 | 389 | 396 | 371 | 372 | 1,000 |
1998/10/15 | 370 | 375 | 370 | 375 | 3,600 |
1998/10/14 | 380 | 385 | 375 | 385 | 4,000 |
1998/10/13 | 390 | 390 | 380 | 380 | 5,900 |
1998/10/12 | 400 | 400 | 390 | 400 | 4,000 |
1998/10/09 | 392 | 400 | 390 | 400 | 2,100 |
1998/10/08 | 398 | 400 | 380 | 380 | 5,800 |
1998/10/07 | 390 | 400 | 390 | 399 | 3,400 |
1998/10/06 | 375 | 400 | 375 | 400 | 2,100 |
1998/10/05 | 372 | 380 | 367 | 376 | 6,100 |
1998/10/02 | 401 | 401 | 376 | 381 | 10,900 |
1998/10/01 | 401 | 404 | 398 | 400 | 10,000 |
1998/09/30 | 425 | 425 | 405 | 405 | 8,100 |
1998/09/29 | 405 | 420 | 405 | 405 | 4,000 |
1998/09/28 | 401 | 407 | 401 | 407 | 2,100 |
1998/09/25 | 409 | 415 | 403 | 410 | 5,400 |
1998/09/24 | 439 | 439 | 430 | 439 | 6,100 |
1998/09/22 | 430 | 435 | 425 | 435 | 4,500 |
1998/09/21 | 435 | 449 | 425 | 425 | 5,300 |
1998/09/18 | 441 | 441 | 428 | 428 | 8,100 |
1998/09/17 | 424 | 424 | 423 | 423 | 5,600 |
1998/09/16 | 430 | 435 | 421 | 423 | 4,900 |
1998/09/14 | 419 | 431 | 419 | 431 | 14,200 |
1998/09/11 | 420 | 423 | 418 | 419 | 22,300 |
1998/09/10 | 435 | 438 | 433 | 433 | 3,300 |
1998/09/09 | 438 | 442 | 438 | 441 | 1,200 |
1998/09/08 | 432 | 450 | 432 | 437 | 3,400 |
1998/09/07 | 418 | 437 | 418 | 437 | 6,300 |
1998/09/04 | 420 | 425 | 418 | 418 | 11,100 |
1998/09/03 | 440 | 440 | 427 | 427 | 18,200 |
1998/09/02 | 448 | 455 | 448 | 450 | 6,600 |
1998/09/01 | 430 | 440 | 430 | 440 | 4,900 |
1998/08/31 | 444 | 444 | 429 | 444 | 4,700 |
1998/08/28 | 445 | 445 | 426 | 429 | 15,700 |
1998/08/27 | 453 | 453 | 440 | 441 | 23,900 |
1998/08/26 | 453 | 453 | 448 | 448 | 5,900 |
1998/08/25 | 450 | 463 | 448 | 456 | 4,300 |
1998/08/24 | 450 | 450 | 448 | 448 | 6,100 |
1998/08/21 | 450 | 468 | 448 | 468 | 700 |
1998/08/20 | 460 | 460 | 450 | 450 | 5,200 |
1998/08/19 | 444 | 459 | 444 | 448 | 3,400 |
1998/08/18 | 441 | 445 | 441 | 444 | 8,300 |
1998/08/17 | 452 | 452 | 441 | 442 | 7,700 |
1998/08/14 | 445 | 447 | 445 | 447 | 3,200 |
1998/08/13 | 440 | 446 | 440 | 445 | 12,600 |
1998/08/12 | 450 | 450 | 440 | 441 | 11,300 |
1998/08/11 | 455 | 457 | 450 | 450 | 11,900 |
1998/08/10 | 458 | 458 | 455 | 455 | 4,600 |
1998/08/07 | 460 | 460 | 455 | 455 | 5,300 |
1998/08/06 | 455 | 460 | 455 | 460 | 5,700 |
1998/08/05 | 455 | 460 | 455 | 460 | 900 |
1998/08/04 | 457 | 462 | 455 | 455 | 5,200 |
1998/08/03 | 470 | 470 | 452 | 452 | 11,200 |
1998/07/31 | 470 | 470 | 463 | 470 | 3,700 |
1998/07/30 | 466 | 470 | 460 | 463 | 15,700 |
1998/07/29 | 465 | 480 | 465 | 466 | 5,700 |
1998/07/28 | 480 | 480 | 465 | 465 | 6,000 |
1998/07/27 | 465 | 470 | 465 | 465 | 4,200 |
1998/07/24 | 465 | 465 | 465 | 465 | 1,800 |
1998/07/23 | 485 | 485 | 465 | 465 | 5,400 |
1998/07/22 | 480 | 480 | 467 | 472 | 11,700 |
1998/07/21 | 487 | 490 | 470 | 484 | 9,400 |
1998/07/17 | 481 | 481 | 480 | 480 | 3,200 |
1998/07/16 | 490 | 490 | 481 | 481 | 1,500 |
1998/07/15 | 494 | 494 | 490 | 493 | 10,000 |
1998/07/14 | 469 | 469 | 460 | 469 | 14,700 |
1998/07/13 | 470 | 472 | 459 | 471 | 21,500 |
1998/07/10 | 472 | 480 | 466 | 466 | 18,100 |
1998/07/09 | 471 | 480 | 471 | 480 | 10,900 |
1998/07/08 | 475 | 475 | 470 | 471 | 14,400 |
1998/07/07 | 477 | 477 | 472 | 474 | 42,400 |
1998/07/06 | 476 | 476 | 466 | 467 | 2,900 |
1998/07/03 | 480 | 480 | 470 | 476 | 5,200 |
1998/07/02 | 499 | 500 | 495 | 495 | 11,000 |
1998/07/01 | 492 | 495 | 480 | 495 | 1,800 |
1998/06/30 | 460 | 482 | 460 | 482 | 1,100 |
1998/06/29 | 475 | 475 | 460 | 460 | 6,500 |
1998/06/26 | 455 | 455 | 455 | 455 | 4,700 |
1998/06/25 | 475 | 475 | 475 | 475 | 300 |
1998/06/24 | 462 | 475 | 461 | 475 | 2,600 |
1998/06/23 | 462 | 467 | 462 | 462 | 3,300 |
1998/06/22 | 478 | 478 | 462 | 462 | 11,500 |
1998/06/19 | 456 | 475 | 451 | 475 | 4,500 |
1998/06/18 | 455 | 469 | 455 | 455 | 6,300 |
1998/06/17 | 445 | 460 | 445 | 447 | 9,200 |
1998/06/16 | 445 | 445 | 440 | 445 | 4,800 |
1998/06/15 | 440 | 445 | 440 | 445 | 7,100 |
1998/06/12 | 450 | 450 | 441 | 445 | 19,000 |
1998/06/11 | 450 | 455 | 441 | 441 | 5,200 |
1998/06/10 | 440 | 450 | 440 | 450 | 4,300 |
1998/06/09 | 452 | 452 | 440 | 440 | 51,100 |
1998/06/08 | 450 | 460 | 440 | 440 | 30,300 |
1998/06/05 | 460 | 460 | 450 | 455 | 17,600 |
1998/06/04 | 471 | 472 | 470 | 470 | 16,400 |
1998/06/03 | 475 | 481 | 475 | 481 | 3,000 |
1998/06/02 | 451 | 470 | 451 | 470 | 10,500 |
1998/06/01 | 480 | 480 | 440 | 441 | 39,400 |
1998/05/29 | 480 | 480 | 475 | 475 | 15,200 |
1998/05/28 | 501 | 501 | 485 | 487 | 23,300 |
1998/05/27 | 505 | 505 | 505 | 505 | 1,000 |
1998/05/26 | 540 | 540 | 520 | 521 | 5,100 |
1998/05/25 | 521 | 521 | 511 | 520 | 3,200 |
1998/05/22 | 510 | 510 | 485 | 489 | 14,600 |
1998/05/21 | 501 | 522 | 491 | 500 | 8,000 |
1998/05/20 | 500 | 501 | 500 | 501 | 2,100 |
1998/05/19 | 499 | 500 | 496 | 500 | 4,100 |
1998/05/18 | 499 | 499 | 490 | 491 | 5,100 |
1998/05/15 | 499 | 504 | 490 | 490 | 5,600 |
1998/05/14 | 510 | 510 | 492 | 499 | 5,900 |
1998/05/13 | 508 | 510 | 491 | 510 | 7,600 |
1998/05/12 | 508 | 508 | 508 | 508 | 2,800 |
1998/05/11 | 508 | 510 | 508 | 508 | 1,900 |
1998/05/08 | 508 | 510 | 508 | 508 | 2,400 |
1998/05/07 | 508 | 538 | 508 | 508 | 4,200 |
1998/05/06 | 538 | 538 | 508 | 508 | 8,000 |
1998/05/01 | 508 | 508 | 508 | 508 | 4,000 |
1998/04/30 | 500 | 508 | 500 | 508 | 7,500 |
1998/04/28 | 508 | 508 | 494 | 500 | 9,800 |
1998/04/27 | 500 | 509 | 499 | 509 | 16,100 |
1998/04/24 | 530 | 540 | 530 | 530 | 2,200 |
1998/04/23 | 531 | 532 | 520 | 520 | 3,800 |
1998/04/22 | 525 | 532 | 520 | 530 | 4,900 |
1998/04/21 | 520 | 532 | 520 | 522 | 1,500 |
1998/04/20 | 531 | 531 | 520 | 520 | 13,100 |
1998/04/17 | 523 | 524 | 520 | 521 | 3,900 |
1998/04/16 | 540 | 540 | 525 | 525 | 6,100 |
1998/04/15 | 550 | 550 | 540 | 540 | 1,200 |
1998/04/14 | 540 | 550 | 540 | 545 | 500 |
1998/04/13 | 551 | 551 | 530 | 530 | 4,100 |
1998/04/10 | 550 | 559 | 550 | 558 | 1,800 |
1998/04/09 | 540 | 550 | 535 | 550 | 3,000 |
1998/04/08 | 529 | 550 | 529 | 540 | 1,600 |
1998/04/07 | 522 | 529 | 520 | 529 | 3,000 |
1998/04/06 | 560 | 560 | 550 | 550 | 1,600 |
1998/04/03 | 535 | 535 | 520 | 535 | 8,700 |
1998/04/02 | 560 | 560 | 540 | 541 | 23,800 |
1998/04/01 | 546 | 546 | 540 | 540 | 4,400 |
1998/03/31 | 550 | 559 | 549 | 550 | 7,200 |
1998/03/30 | 574 | 580 | 570 | 570 | 4,200 |
1998/03/27 | 584 | 594 | 544 | 574 | 4,400 |
1998/03/26 | 585 | 607 | 585 | 590 | 1,300 |
1998/03/25 | 614 | 615 | 600 | 615 | 13,700 |
1998/03/24 | 605 | 609 | 600 | 603 | 5,000 |
1998/03/23 | 583 | 613 | 583 | 605 | 17,200 |
1998/03/20 | 602 | 610 | 600 | 603 | 7,000 |
1998/03/19 | 600 | 610 | 600 | 602 | 1,600 |
1998/03/18 | 611 | 614 | 600 | 600 | 8,100 |
1998/03/17 | 600 | 610 | 596 | 610 | 7,700 |
1998/03/16 | 610 | 610 | 598 | 600 | 12,900 |
1998/03/13 | 595 | 608 | 595 | 600 | 25,900 |
1998/03/12 | 584 | 610 | 584 | 599 | 12,600 |
1998/03/11 | 570 | 577 | 567 | 574 | 4,600 |
1998/03/10 | 580 | 580 | 562 | 570 | 6,100 |
1998/03/09 | 580 | 583 | 560 | 570 | 7,300 |
1998/03/06 | 590 | 595 | 570 | 570 | 7,400 |
1998/03/05 | 574 | 580 | 564 | 580 | 8,000 |
1998/03/04 | 575 | 575 | 569 | 575 | 11,800 |
1998/03/03 | 580 | 580 | 561 | 575 | 7,100 |
1998/03/02 | 565 | 565 | 560 | 564 | 12,200 |
1998/02/27 | 570 | 570 | 551 | 565 | 6,200 |
1998/02/26 | 568 | 570 | 551 | 570 | 3,500 |
1998/02/25 | 545 | 545 | 540 | 540 | 4,600 |
1998/02/24 | 561 | 563 | 541 | 545 | 5,300 |
1998/02/23 | 550 | 580 | 540 | 560 | 11,200 |
1998/02/20 | 531 | 540 | 531 | 539 | 2,300 |
1998/02/19 | 530 | 531 | 530 | 531 | 6,200 |
1998/02/18 | 535 | 540 | 530 | 530 | 5,100 |
1998/02/17 | 531 | 533 | 530 | 530 | 22,600 |
1998/02/16 | 530 | 535 | 530 | 533 | 6,900 |
1998/02/13 | 534 | 534 | 530 | 530 | 8,700 |
1998/02/12 | 531 | 535 | 530 | 530 | 29,400 |
1998/02/10 | 524 | 535 | 524 | 530 | 11,300 |
1998/02/09 | 516 | 524 | 516 | 524 | 4,500 |
1998/02/06 | 520 | 525 | 516 | 516 | 5,600 |
1998/02/05 | 520 | 525 | 510 | 512 | 2,800 |
1998/02/04 | 512 | 514 | 510 | 510 | 3,300 |
1998/02/03 | 519 | 525 | 519 | 525 | 14,000 |
1998/02/02 | 515 | 518 | 510 | 510 | 9,700 |
1998/01/30 | 521 | 521 | 511 | 520 | 8,800 |
1998/01/29 | 540 | 545 | 510 | 511 | 12,300 |
1998/01/28 | 543 | 545 | 540 | 540 | 16,000 |
1998/01/27 | 540 | 544 | 535 | 540 | 20,500 |
1998/01/26 | 530 | 545 | 520 | 530 | 23,900 |
1998/01/23 | 471 | 500 | 470 | 500 | 8,600 |
1998/01/22 | 475 | 480 | 475 | 480 | 5,900 |
1998/01/21 | 465 | 490 | 465 | 480 | 12,600 |
1998/01/20 | 469 | 469 | 451 | 463 | 7,900 |
1998/01/19 | 455 | 470 | 455 | 463 | 11,600 |
1998/01/16 | 451 | 455 | 450 | 455 | 10,700 |
1998/01/14 | 450 | 461 | 450 | 451 | 6,300 |
1998/01/13 | 442 | 444 | 438 | 444 | 9,300 |
1998/01/12 | 448 | 448 | 440 | 442 | 4,400 |
1998/01/09 | 445 | 448 | 440 | 448 | 4,100 |
1998/01/08 | 430 | 445 | 430 | 445 | 2,100 |
1998/01/07 | 417 | 430 | 417 | 430 | 3,300 |
1998/01/06 | 425 | 425 | 416 | 417 | 6,200 |
1998/01/05 | 428 | 430 | 420 | 420 | 3,200 |