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 |
---|---|---|---|---|---|
2000/12/29 | 380 | 382 | 380 | 382 | 4,100 |
2000/12/28 | 395 | 395 | 393 | 394 | 4,800 |
2000/12/27 | 390 | 395 | 385 | 395 | 5,000 |
2000/12/26 | 383 | 389 | 383 | 389 | 4,600 |
2000/12/25 | 380 | 387 | 380 | 383 | 3,900 |
2000/12/22 | 380 | 390 | 380 | 386 | 16,300 |
2000/12/21 | 382 | 395 | 382 | 395 | 19,100 |
2000/12/20 | 386 | 386 | 382 | 383 | 8,800 |
2000/12/19 | 385 | 387 | 382 | 383 | 9,000 |
2000/12/18 | 386 | 390 | 385 | 385 | 3,700 |
2000/12/15 | 386 | 395 | 385 | 385 | 6,600 |
2000/12/14 | 396 | 396 | 392 | 392 | 3,000 |
2000/12/13 | 385 | 391 | 385 | 391 | 7,100 |
2000/12/12 | 396 | 396 | 390 | 390 | 10,600 |
2000/12/11 | 382 | 392 | 382 | 392 | 4,800 |
2000/12/08 | 382 | 393 | 382 | 392 | 16,400 |
2000/12/07 | 393 | 393 | 385 | 388 | 5,700 |
2000/12/06 | 393 | 393 | 389 | 393 | 4,300 |
2000/12/05 | 390 | 394 | 389 | 394 | 4,200 |
2000/12/04 | 395 | 395 | 390 | 391 | 8,300 |
2000/12/01 | 390 | 394 | 386 | 394 | 6,100 |
2000/11/30 | 386 | 394 | 385 | 394 | 5,800 |
2000/11/29 | 390 | 395 | 386 | 390 | 3,200 |
2000/11/28 | 400 | 400 | 382 | 385 | 10,300 |
2000/11/27 | 384 | 393 | 384 | 392 | 3,100 |
2000/11/24 | 394 | 394 | 392 | 394 | 2,900 |
2000/11/22 | 391 | 394 | 383 | 394 | 7,300 |
2000/11/21 | 392 | 392 | 390 | 390 | 6,900 |
2000/11/20 | 392 | 392 | 391 | 392 | 4,100 |
2000/11/17 | 390 | 395 | 390 | 394 | 2,700 |
2000/11/16 | 396 | 396 | 390 | 390 | 5,600 |
2000/11/15 | 397 | 397 | 394 | 394 | 3,200 |
2000/11/14 | 391 | 397 | 391 | 397 | 2,600 |
2000/11/13 | 392 | 397 | 390 | 397 | 4,200 |
2000/11/10 | 393 | 394 | 392 | 392 | 3,800 |
2000/11/09 | 396 | 399 | 396 | 399 | 3,000 |
2000/11/08 | 392 | 404 | 392 | 396 | 3,200 |
2000/11/07 | 398 | 398 | 395 | 395 | 3,200 |
2000/11/06 | 399 | 400 | 395 | 398 | 8,600 |
2000/11/02 | 400 | 400 | 390 | 394 | 10,300 |
2000/11/01 | 391 | 396 | 391 | 396 | 5,200 |
2000/10/31 | 395 | 396 | 391 | 393 | 5,700 |
2000/10/30 | 395 | 404 | 393 | 400 | 9,700 |
2000/10/27 | 405 | 405 | 396 | 396 | 7,400 |
2000/10/26 | 397 | 400 | 395 | 400 | 4,300 |
2000/10/25 | 401 | 405 | 396 | 396 | 3,900 |
2000/10/24 | 396 | 399 | 396 | 399 | 3,900 |
2000/10/23 | 395 | 401 | 395 | 396 | 3,900 |
2000/10/20 | 403 | 403 | 399 | 401 | 8,200 |
2000/10/19 | 395 | 403 | 395 | 398 | 3,800 |
2000/10/18 | 405 | 405 | 398 | 399 | 7,300 |
2000/10/17 | 400 | 405 | 400 | 402 | 1,700 |
2000/10/16 | 403 | 403 | 398 | 403 | 3,700 |
2000/10/13 | 396 | 405 | 395 | 403 | 6,300 |
2000/10/12 | 398 | 399 | 395 | 395 | 7,500 |
2000/10/11 | 400 | 400 | 395 | 400 | 5,200 |
2000/10/10 | 400 | 403 | 400 | 400 | 11,900 |
2000/10/06 | 400 | 404 | 400 | 400 | 11,300 |
2000/10/05 | 400 | 405 | 400 | 400 | 12,000 |
2000/10/04 | 405 | 407 | 400 | 405 | 10,700 |
2000/10/03 | 409 | 410 | 401 | 405 | 9,100 |
2000/10/02 | 409 | 411 | 401 | 409 | 8,400 |
2000/09/29 | 401 | 412 | 400 | 409 | 13,700 |
2000/09/28 | 402 | 407 | 401 | 401 | 5,900 |
2000/09/27 | 403 | 405 | 402 | 403 | 7,700 |
2000/09/26 | 401 | 417 | 400 | 405 | 12,300 |
2000/09/25 | 425 | 430 | 418 | 430 | 23,200 |
2000/09/22 | 435 | 435 | 425 | 427 | 9,600 |
2000/09/21 | 420 | 435 | 420 | 435 | 12,500 |
2000/09/20 | 420 | 440 | 419 | 436 | 23,200 |
2000/09/19 | 413 | 415 | 408 | 415 | 10,500 |
2000/09/18 | 410 | 412 | 405 | 408 | 23,000 |
2000/09/14 | 412 | 417 | 406 | 416 | 33,300 |
2000/09/13 | 420 | 420 | 418 | 420 | 12,800 |
2000/09/12 | 420 | 420 | 417 | 419 | 7,600 |
2000/09/11 | 420 | 423 | 418 | 420 | 5,100 |
2000/09/08 | 416 | 425 | 416 | 417 | 9,200 |
2000/09/07 | 420 | 420 | 417 | 420 | 10,100 |
2000/09/06 | 420 | 421 | 420 | 420 | 4,000 |
2000/09/05 | 422 | 422 | 420 | 421 | 5,100 |
2000/09/04 | 420 | 427 | 420 | 421 | 10,500 |
2000/09/01 | 426 | 427 | 421 | 421 | 3,900 |
2000/08/31 | 420 | 428 | 420 | 421 | 5,700 |
2000/08/30 | 425 | 428 | 420 | 420 | 3,600 |
2000/08/29 | 426 | 430 | 420 | 420 | 7,500 |
2000/08/28 | 439 | 439 | 424 | 424 | 5,500 |
2000/08/25 | 429 | 430 | 425 | 428 | 2,000 |
2000/08/24 | 420 | 430 | 420 | 428 | 12,300 |
2000/08/23 | 421 | 421 | 414 | 414 | 15,600 |
2000/08/22 | 428 | 428 | 418 | 428 | 4,000 |
2000/08/21 | 420 | 428 | 411 | 428 | 12,000 |
2000/08/18 | 427 | 427 | 420 | 420 | 10,400 |
2000/08/17 | 427 | 429 | 420 | 427 | 11,200 |
2000/08/16 | 428 | 430 | 428 | 428 | 5,100 |
2000/08/15 | 420 | 428 | 420 | 428 | 2,400 |
2000/08/14 | 428 | 429 | 420 | 420 | 2,800 |
2000/08/11 | 421 | 428 | 420 | 428 | 5,000 |
2000/08/10 | 428 | 428 | 426 | 426 | 6,100 |
2000/08/09 | 425 | 430 | 424 | 424 | 5,800 |
2000/08/08 | 427 | 428 | 420 | 421 | 7,000 |
2000/08/07 | 428 | 428 | 420 | 428 | 4,400 |
2000/08/04 | 410 | 430 | 410 | 429 | 7,100 |
2000/08/03 | 428 | 428 | 415 | 419 | 8,200 |
2000/08/02 | 442 | 442 | 425 | 428 | 6,100 |
2000/08/01 | 421 | 424 | 406 | 422 | 10,300 |
2000/07/31 | 424 | 425 | 405 | 422 | 17,100 |
2000/07/28 | 430 | 430 | 421 | 424 | 8,100 |
2000/07/27 | 434 | 434 | 430 | 432 | 478,900 |
2000/07/26 | 437 | 437 | 435 | 435 | 3,000 |
2000/07/25 | 432 | 438 | 432 | 434 | 2,500 |
2000/07/24 | 436 | 445 | 436 | 436 | 4,500 |
2000/07/21 | 436 | 444 | 436 | 437 | 2,200 |
2000/07/19 | 441 | 443 | 436 | 440 | 9,400 |
2000/07/18 | 445 | 445 | 435 | 436 | 3,000 |
2000/07/17 | 436 | 445 | 432 | 435 | 5,100 |
2000/07/14 | 442 | 442 | 435 | 435 | 4,500 |
2000/07/13 | 445 | 445 | 431 | 444 | 7,600 |
2000/07/12 | 448 | 448 | 436 | 442 | 2,000 |
2000/07/11 | 449 | 449 | 431 | 431 | 9,700 |
2000/07/10 | 430 | 450 | 426 | 430 | 17,300 |
2000/07/07 | 440 | 450 | 425 | 425 | 13,500 |
2000/07/06 | 445 | 448 | 435 | 447 | 7,200 |
2000/07/05 | 450 | 450 | 445 | 446 | 4,000 |
2000/07/04 | 450 | 460 | 440 | 450 | 22,600 |
2000/07/03 | 440 | 450 | 440 | 449 | 15,700 |
2000/06/30 | 430 | 438 | 430 | 435 | 2,300 |
2000/06/29 | 436 | 440 | 431 | 431 | 6,600 |
2000/06/28 | 429 | 437 | 429 | 435 | 7,100 |
2000/06/27 | 434 | 435 | 423 | 429 | 8,400 |
2000/06/26 | 430 | 430 | 422 | 422 | 1,100 |
2000/06/23 | 417 | 433 | 415 | 420 | 8,800 |
2000/06/22 | 425 | 425 | 415 | 417 | 7,800 |
2000/06/21 | 430 | 430 | 428 | 428 | 11,200 |
2000/06/20 | 424 | 430 | 424 | 430 | 5,700 |
2000/06/19 | 410 | 419 | 410 | 419 | 4,000 |
2000/06/16 | 424 | 424 | 410 | 412 | 3,800 |
2000/06/15 | 425 | 425 | 420 | 420 | 3,700 |
2000/06/14 | 423 | 423 | 419 | 421 | 3,700 |
2000/06/13 | 417 | 425 | 415 | 424 | 8,500 |
2000/06/12 | 405 | 417 | 405 | 417 | 3,300 |
2000/06/09 | 418 | 420 | 417 | 417 | 9,700 |
2000/06/08 | 415 | 420 | 415 | 418 | 7,300 |
2000/06/07 | 410 | 415 | 410 | 411 | 3,600 |
2000/06/06 | 402 | 410 | 400 | 410 | 8,400 |
2000/06/05 | 407 | 417 | 407 | 410 | 1,600 |
2000/06/02 | 415 | 415 | 402 | 402 | 6,500 |
2000/06/01 | 410 | 410 | 401 | 409 | 2,300 |
2000/05/31 | 403 | 406 | 401 | 406 | 6,200 |
2000/05/30 | 403 | 410 | 403 | 403 | 10,900 |
2000/05/29 | 403 | 412 | 403 | 410 | 2,100 |
2000/05/26 | 418 | 418 | 403 | 405 | 5,500 |
2000/05/25 | 401 | 405 | 401 | 404 | 7,300 |
2000/05/24 | 400 | 406 | 400 | 406 | 7,200 |
2000/05/23 | 400 | 406 | 400 | 406 | 16,000 |
2000/05/22 | 406 | 406 | 402 | 404 | 5,100 |
2000/05/19 | 401 | 406 | 400 | 406 | 10,200 |
2000/05/18 | 407 | 407 | 401 | 406 | 5,500 |
2000/05/17 | 402 | 406 | 402 | 403 | 5,100 |
2000/05/16 | 401 | 404 | 401 | 402 | 5,600 |
2000/05/15 | 407 | 407 | 401 | 401 | 5,200 |
2000/05/12 | 407 | 407 | 406 | 407 | 3,900 |
2000/05/11 | 401 | 407 | 401 | 401 | 4,700 |
2000/05/10 | 403 | 404 | 400 | 403 | 5,300 |
2000/05/09 | 401 | 405 | 401 | 405 | 2,500 |
2000/05/08 | 407 | 407 | 400 | 400 | 16,100 |
2000/05/02 | 406 | 408 | 400 | 401 | 15,700 |
2000/05/01 | 401 | 410 | 401 | 410 | 9,300 |
2000/04/28 | 402 | 411 | 402 | 411 | 11,600 |
2000/04/27 | 410 | 410 | 402 | 402 | 6,900 |
2000/04/26 | 401 | 405 | 401 | 405 | 4,500 |
2000/04/25 | 410 | 410 | 401 | 405 | 11,700 |
2000/04/24 | 418 | 419 | 399 | 419 | 17,000 |
2000/04/21 | 416 | 416 | 401 | 401 | 2,700 |
2000/04/20 | 406 | 420 | 405 | 410 | 9,600 |
2000/04/19 | 405 | 407 | 400 | 406 | 8,000 |
2000/04/18 | 402 | 407 | 400 | 405 | 8,300 |
2000/04/17 | 400 | 405 | 398 | 400 | 17,400 |
2000/04/14 | 414 | 414 | 406 | 410 | 5,100 |
2000/04/13 | 419 | 419 | 405 | 405 | 7,700 |
2000/04/12 | 405 | 420 | 405 | 420 | 6,900 |
2000/04/11 | 420 | 420 | 415 | 420 | 4,100 |
2000/04/10 | 414 | 420 | 414 | 419 | 1,700 |
2000/04/07 | 420 | 420 | 410 | 411 | 6,400 |
2000/04/06 | 413 | 416 | 411 | 411 | 7,300 |
2000/04/05 | 420 | 422 | 413 | 413 | 7,700 |
2000/04/04 | 427 | 427 | 402 | 421 | 10,600 |
2000/04/03 | 405 | 419 | 404 | 419 | 7,300 |
2000/03/31 | 410 | 410 | 402 | 404 | 11,800 |
2000/03/30 | 415 | 415 | 403 | 410 | 15,700 |
2000/03/29 | 424 | 425 | 412 | 412 | 10,800 |
2000/03/28 | 430 | 430 | 425 | 425 | 6,800 |
2000/03/27 | 450 | 450 | 440 | 449 | 23,500 |
2000/03/24 | 433 | 441 | 432 | 440 | 20,300 |
2000/03/23 | 429 | 439 | 420 | 425 | 20,300 |
2000/03/22 | 420 | 439 | 420 | 439 | 9,200 |
2000/03/21 | 430 | 432 | 425 | 432 | 13,700 |
2000/03/17 | 430 | 430 | 418 | 420 | 14,700 |
2000/03/16 | 429 | 430 | 420 | 430 | 11,200 |
2000/03/15 | 426 | 426 | 413 | 420 | 6,200 |
2000/03/14 | 425 | 426 | 410 | 416 | 9,500 |
2000/03/13 | 430 | 438 | 415 | 426 | 11,100 |
2000/03/10 | 422 | 432 | 422 | 425 | 58,700 |
2000/03/09 | 417 | 419 | 415 | 419 | 5,500 |
2000/03/08 | 410 | 417 | 407 | 417 | 10,100 |
2000/03/07 | 408 | 413 | 405 | 405 | 7,300 |
2000/03/06 | 415 | 419 | 405 | 409 | 10,400 |
2000/03/03 | 410 | 410 | 406 | 410 | 5,100 |
2000/03/02 | 423 | 423 | 406 | 410 | 8,300 |
2000/03/01 | 415 | 415 | 402 | 402 | 9,000 |
2000/02/29 | 400 | 405 | 400 | 405 | 3,600 |
2000/02/28 | 400 | 405 | 400 | 400 | 5,800 |
2000/02/25 | 405 | 405 | 400 | 405 | 11,800 |
2000/02/24 | 405 | 406 | 395 | 400 | 22,900 |
2000/02/23 | 400 | 405 | 400 | 401 | 12,000 |
2000/02/22 | 400 | 409 | 400 | 400 | 14,500 |
2000/02/21 | 410 | 410 | 400 | 400 | 13,600 |
2000/02/18 | 418 | 419 | 410 | 410 | 7,200 |
2000/02/17 | 411 | 411 | 403 | 403 | 10,400 |
2000/02/16 | 405 | 411 | 401 | 411 | 16,900 |
2000/02/15 | 409 | 411 | 405 | 405 | 12,700 |
2000/02/14 | 415 | 415 | 408 | 408 | 9,800 |
2000/02/10 | 425 | 425 | 410 | 415 | 12,600 |
2000/02/09 | 413 | 419 | 410 | 419 | 10,600 |
2000/02/08 | 412 | 419 | 410 | 410 | 12,700 |
2000/02/07 | 415 | 415 | 410 | 410 | 14,800 |
2000/02/04 | 415 | 420 | 413 | 413 | 12,500 |
2000/02/03 | 417 | 417 | 412 | 415 | 8,200 |
2000/02/02 | 434 | 434 | 415 | 415 | 11,700 |
2000/02/01 | 425 | 425 | 414 | 416 | 6,900 |
2000/01/31 | 412 | 415 | 412 | 412 | 5,200 |
2000/01/28 | 410 | 424 | 410 | 410 | 8,000 |
2000/01/27 | 425 | 425 | 411 | 415 | 8,100 |
2000/01/26 | 426 | 429 | 411 | 411 | 7,700 |
2000/01/25 | 420 | 425 | 410 | 411 | 11,500 |
2000/01/24 | 426 | 426 | 410 | 414 | 8,500 |
2000/01/21 | 422 | 426 | 420 | 426 | 9,400 |
2000/01/20 | 420 | 426 | 420 | 421 | 4,600 |
2000/01/19 | 416 | 420 | 415 | 420 | 3,500 |
2000/01/18 | 423 | 423 | 413 | 418 | 7,800 |
2000/01/17 | 410 | 425 | 410 | 417 | 6,600 |
2000/01/14 | 405 | 415 | 403 | 415 | 8,200 |
2000/01/13 | 415 | 415 | 400 | 410 | 25,700 |
2000/01/12 | 420 | 421 | 405 | 405 | 17,900 |
2000/01/11 | 436 | 441 | 431 | 435 | 2,600 |
2000/01/07 | 401 | 417 | 400 | 401 | 19,400 |
2000/01/06 | 410 | 410 | 400 | 401 | 32,100 |
2000/01/05 | 425 | 425 | 410 | 410 | 8,000 |
2000/01/04 | 425 | 425 | 425 | 425 | 1,200 |