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 |
---|---|---|---|---|---|
2001/12/28 | 418 | 418 | 407 | 418 | 7,000 |
2001/12/27 | 410 | 410 | 404 | 410 | 5,100 |
2001/12/26 | 411 | 415 | 404 | 409 | 6,200 |
2001/12/25 | 418 | 418 | 403 | 409 | 4,400 |
2001/12/21 | 412 | 419 | 411 | 419 | 4,700 |
2001/12/20 | 401 | 419 | 401 | 418 | 7,800 |
2001/12/19 | 406 | 412 | 400 | 400 | 14,800 |
2001/12/18 | 419 | 419 | 405 | 406 | 9,100 |
2001/12/17 | 407 | 420 | 407 | 419 | 2,300 |
2001/12/14 | 410 | 414 | 410 | 414 | 29,900 |
2001/12/13 | 417 | 420 | 416 | 420 | 4,100 |
2001/12/12 | 420 | 420 | 413 | 417 | 12,700 |
2001/12/11 | 404 | 418 | 403 | 418 | 5,600 |
2001/12/10 | 407 | 414 | 400 | 414 | 5,900 |
2001/12/07 | 409 | 420 | 405 | 416 | 5,400 |
2001/12/06 | 419 | 420 | 412 | 420 | 5,800 |
2001/12/05 | 407 | 418 | 407 | 418 | 2,200 |
2001/12/04 | 417 | 420 | 408 | 420 | 9,300 |
2001/12/03 | 410 | 415 | 406 | 407 | 5,800 |
2001/11/30 | 414 | 414 | 410 | 410 | 2,900 |
2001/11/29 | 420 | 420 | 412 | 413 | 4,800 |
2001/11/28 | 414 | 415 | 413 | 413 | 1,900 |
2001/11/27 | 419 | 419 | 417 | 418 | 3,600 |
2001/11/26 | 415 | 420 | 414 | 420 | 4,400 |
2001/11/22 | 411 | 414 | 411 | 414 | 5,000 |
2001/11/21 | 410 | 425 | 410 | 425 | 5,100 |
2001/11/20 | 425 | 425 | 415 | 415 | 8,600 |
2001/11/19 | 424 | 425 | 419 | 420 | 4,700 |
2001/11/16 | 418 | 425 | 418 | 425 | 12,700 |
2001/11/15 | 408 | 418 | 408 | 418 | 3,200 |
2001/11/14 | 410 | 420 | 410 | 419 | 4,000 |
2001/11/13 | 412 | 420 | 405 | 420 | 6,500 |
2001/11/12 | 413 | 415 | 410 | 415 | 3,200 |
2001/11/09 | 424 | 424 | 413 | 413 | 1,700 |
2001/11/08 | 424 | 425 | 416 | 424 | 4,100 |
2001/11/07 | 425 | 425 | 416 | 425 | 6,500 |
2001/11/06 | 419 | 425 | 419 | 425 | 6,000 |
2001/11/05 | 424 | 424 | 407 | 424 | 8,700 |
2001/11/02 | 425 | 425 | 413 | 423 | 12,200 |
2001/11/01 | 425 | 425 | 412 | 418 | 10,200 |
2001/10/31 | 419 | 422 | 418 | 422 | 6,600 |
2001/10/30 | 410 | 427 | 410 | 427 | 11,700 |
2001/10/29 | 427 | 427 | 418 | 418 | 9,100 |
2001/10/26 | 418 | 424 | 410 | 424 | 21,700 |
2001/10/25 | 411 | 419 | 410 | 418 | 11,500 |
2001/10/24 | 410 | 410 | 400 | 410 | 13,500 |
2001/10/23 | 407 | 410 | 402 | 410 | 8,500 |
2001/10/22 | 408 | 408 | 405 | 407 | 3,700 |
2001/10/19 | 410 | 410 | 401 | 403 | 3,200 |
2001/10/18 | 409 | 409 | 401 | 409 | 5,300 |
2001/10/17 | 402 | 410 | 402 | 405 | 5,100 |
2001/10/16 | 410 | 410 | 401 | 401 | 1,500 |
2001/10/15 | 405 | 410 | 402 | 410 | 5,600 |
2001/10/12 | 410 | 410 | 405 | 410 | 7,300 |
2001/10/11 | 410 | 410 | 402 | 409 | 7,000 |
2001/10/10 | 410 | 410 | 405 | 407 | 13,200 |
2001/10/09 | 409 | 410 | 404 | 410 | 4,700 |
2001/10/05 | 409 | 409 | 406 | 409 | 4,900 |
2001/10/04 | 409 | 415 | 409 | 412 | 7,000 |
2001/10/03 | 403 | 409 | 403 | 409 | 5,900 |
2001/10/02 | 408 | 408 | 398 | 408 | 8,200 |
2001/10/01 | 402 | 407 | 395 | 403 | 8,600 |
2001/09/28 | 398 | 408 | 398 | 404 | 11,800 |
2001/09/27 | 400 | 400 | 391 | 391 | 4,800 |
2001/09/26 | 399 | 400 | 390 | 395 | 5,300 |
2001/09/25 | 398 | 402 | 390 | 398 | 7,600 |
2001/09/21 | 410 | 415 | 408 | 415 | 12,200 |
2001/09/20 | 402 | 410 | 402 | 410 | 7,500 |
2001/09/19 | 400 | 410 | 400 | 401 | 6,300 |
2001/09/18 | 400 | 406 | 399 | 399 | 6,600 |
2001/09/17 | 398 | 399 | 395 | 397 | 5,900 |
2001/09/14 | 400 | 409 | 395 | 400 | 14,800 |
2001/09/13 | 393 | 400 | 391 | 400 | 6,900 |
2001/09/12 | 399 | 399 | 391 | 395 | 14,400 |
2001/09/11 | 406 | 408 | 405 | 405 | 4,600 |
2001/09/10 | 407 | 411 | 402 | 405 | 5,900 |
2001/09/07 | 406 | 413 | 403 | 408 | 7,100 |
2001/09/06 | 406 | 410 | 406 | 407 | 1,500 |
2001/09/05 | 406 | 411 | 405 | 407 | 6,300 |
2001/09/04 | 410 | 412 | 405 | 412 | 7,200 |
2001/09/03 | 410 | 412 | 402 | 405 | 8,700 |
2001/08/31 | 410 | 415 | 410 | 412 | 6,700 |
2001/08/30 | 411 | 411 | 409 | 409 | 4,100 |
2001/08/29 | 409 | 414 | 409 | 412 | 5,400 |
2001/08/28 | 413 | 415 | 411 | 411 | 3,400 |
2001/08/27 | 416 | 416 | 409 | 409 | 16,300 |
2001/08/24 | 417 | 417 | 410 | 415 | 16,100 |
2001/08/23 | 420 | 421 | 411 | 417 | 6,700 |
2001/08/22 | 414 | 422 | 411 | 422 | 9,600 |
2001/08/21 | 410 | 414 | 410 | 414 | 2,500 |
2001/08/20 | 414 | 414 | 409 | 409 | 10,700 |
2001/08/17 | 410 | 414 | 410 | 410 | 5,900 |
2001/08/16 | 410 | 418 | 410 | 418 | 4,200 |
2001/08/15 | 421 | 421 | 412 | 420 | 5,000 |
2001/08/14 | 416 | 416 | 410 | 414 | 4,900 |
2001/08/13 | 415 | 415 | 411 | 415 | 1,800 |
2001/08/10 | 412 | 418 | 412 | 412 | 1,800 |
2001/08/09 | 415 | 417 | 412 | 412 | 3,100 |
2001/08/08 | 419 | 420 | 417 | 417 | 3,000 |
2001/08/07 | 421 | 423 | 419 | 420 | 3,200 |
2001/08/06 | 417 | 422 | 417 | 421 | 2,700 |
2001/08/03 | 412 | 424 | 412 | 417 | 4,700 |
2001/08/02 | 424 | 424 | 412 | 423 | 7,600 |
2001/08/01 | 424 | 424 | 412 | 424 | 8,600 |
2001/07/31 | 412 | 424 | 410 | 411 | 5,400 |
2001/07/30 | 423 | 424 | 410 | 424 | 9,700 |
2001/07/27 | 415 | 417 | 415 | 417 | 8,200 |
2001/07/26 | 410 | 419 | 410 | 419 | 10,700 |
2001/07/25 | 409 | 409 | 401 | 409 | 9,700 |
2001/07/24 | 404 | 408 | 403 | 408 | 12,500 |
2001/07/23 | 402 | 407 | 401 | 403 | 6,600 |
2001/07/19 | 401 | 409 | 401 | 409 | 7,200 |
2001/07/18 | 408 | 408 | 401 | 407 | 5,500 |
2001/07/17 | 404 | 409 | 402 | 402 | 3,100 |
2001/07/16 | 402 | 410 | 400 | 410 | 9,000 |
2001/07/13 | 410 | 412 | 403 | 403 | 7,000 |
2001/07/12 | 405 | 405 | 401 | 404 | 2,700 |
2001/07/11 | 403 | 405 | 401 | 404 | 3,100 |
2001/07/10 | 402 | 403 | 401 | 403 | 6,000 |
2001/07/09 | 403 | 405 | 402 | 402 | 2,400 |
2001/07/06 | 408 | 408 | 402 | 404 | 3,500 |
2001/07/05 | 418 | 418 | 408 | 408 | 3,500 |
2001/07/04 | 415 | 415 | 410 | 410 | 800 |
2001/07/03 | 415 | 415 | 410 | 413 | 3,800 |
2001/07/02 | 416 | 419 | 410 | 415 | 4,100 |
2001/06/29 | 415 | 420 | 414 | 420 | 12,600 |
2001/06/28 | 408 | 415 | 405 | 413 | 5,300 |
2001/06/27 | 408 | 415 | 405 | 415 | 4,100 |
2001/06/26 | 408 | 415 | 405 | 415 | 8,100 |
2001/06/25 | 405 | 410 | 405 | 405 | 6,500 |
2001/06/22 | 399 | 405 | 398 | 405 | 5,000 |
2001/06/21 | 397 | 399 | 393 | 395 | 1,800 |
2001/06/20 | 393 | 394 | 392 | 392 | 2,200 |
2001/06/19 | 399 | 399 | 394 | 394 | 3,800 |
2001/06/18 | 399 | 399 | 393 | 398 | 1,000 |
2001/06/15 | 395 | 399 | 390 | 391 | 9,800 |
2001/06/14 | 396 | 401 | 395 | 401 | 4,500 |
2001/06/13 | 397 | 398 | 396 | 396 | 3,000 |
2001/06/12 | 399 | 400 | 398 | 399 | 3,600 |
2001/06/11 | 402 | 404 | 397 | 397 | 7,800 |
2001/06/08 | 396 | 403 | 396 | 396 | 33,700 |
2001/06/07 | 400 | 403 | 400 | 400 | 4,600 |
2001/06/06 | 401 | 405 | 400 | 400 | 5,800 |
2001/06/05 | 404 | 405 | 401 | 403 | 6,100 |
2001/06/04 | 408 | 408 | 401 | 404 | 7,100 |
2001/06/01 | 403 | 404 | 402 | 403 | 2,700 |
2001/05/31 | 407 | 407 | 401 | 401 | 6,600 |
2001/05/30 | 410 | 410 | 402 | 402 | 5,500 |
2001/05/29 | 403 | 403 | 402 | 403 | 1,000 |
2001/05/28 | 404 | 408 | 401 | 407 | 6,600 |
2001/05/25 | 402 | 410 | 402 | 409 | 2,800 |
2001/05/24 | 403 | 405 | 402 | 402 | 2,000 |
2001/05/23 | 403 | 413 | 403 | 410 | 1,500 |
2001/05/22 | 403 | 415 | 403 | 414 | 9,200 |
2001/05/21 | 408 | 410 | 401 | 403 | 3,900 |
2001/05/18 | 408 | 409 | 408 | 408 | 3,300 |
2001/05/17 | 402 | 406 | 400 | 406 | 3,400 |
2001/05/16 | 402 | 402 | 401 | 401 | 4,700 |
2001/05/15 | 402 | 403 | 402 | 403 | 500 |
2001/05/14 | 410 | 410 | 403 | 403 | 1,900 |
2001/05/11 | 410 | 410 | 405 | 405 | 3,300 |
2001/05/10 | 410 | 410 | 409 | 410 | 3,400 |
2001/05/09 | 409 | 410 | 409 | 409 | 6,000 |
2001/05/08 | 408 | 410 | 408 | 408 | 2,200 |
2001/05/07 | 408 | 409 | 407 | 409 | 8,400 |
2001/05/02 | 410 | 410 | 400 | 408 | 7,500 |
2001/05/01 | 410 | 410 | 403 | 410 | 4,800 |
2001/04/27 | 410 | 410 | 406 | 406 | 11,300 |
2001/04/26 | 405 | 407 | 401 | 407 | 4,700 |
2001/04/25 | 401 | 410 | 396 | 396 | 18,900 |
2001/04/24 | 402 | 404 | 401 | 404 | 6,700 |
2001/04/23 | 400 | 403 | 400 | 401 | 4,800 |
2001/04/20 | 396 | 401 | 396 | 401 | 3,900 |
2001/04/19 | 395 | 402 | 395 | 402 | 10,300 |
2001/04/18 | 389 | 400 | 386 | 400 | 6,500 |
2001/04/17 | 386 | 389 | 385 | 389 | 5,100 |
2001/04/16 | 387 | 387 | 385 | 385 | 2,300 |
2001/04/13 | 388 | 388 | 385 | 385 | 3,400 |
2001/04/12 | 385 | 388 | 385 | 388 | 6,500 |
2001/04/11 | 382 | 385 | 380 | 385 | 8,000 |
2001/04/10 | 385 | 388 | 382 | 383 | 4,200 |
2001/04/09 | 382 | 383 | 382 | 382 | 3,000 |
2001/04/06 | 385 | 386 | 384 | 384 | 2,900 |
2001/04/05 | 390 | 390 | 385 | 385 | 1,100 |
2001/04/04 | 390 | 395 | 381 | 390 | 6,200 |
2001/04/03 | 389 | 390 | 380 | 390 | 11,300 |
2001/04/02 | 382 | 390 | 380 | 380 | 8,400 |
2001/03/30 | 385 | 390 | 381 | 381 | 3,800 |
2001/03/29 | 397 | 397 | 385 | 390 | 9,900 |
2001/03/28 | 400 | 400 | 381 | 388 | 12,900 |
2001/03/27 | 390 | 402 | 390 | 400 | 11,000 |
2001/03/26 | 398 | 415 | 398 | 415 | 61,000 |
2001/03/23 | 412 | 423 | 412 | 423 | 12,100 |
2001/03/22 | 405 | 425 | 405 | 410 | 11,100 |
2001/03/21 | 405 | 410 | 403 | 409 | 10,600 |
2001/03/19 | 400 | 408 | 400 | 404 | 6,100 |
2001/03/16 | 407 | 410 | 407 | 407 | 5,200 |
2001/03/15 | 397 | 408 | 393 | 407 | 14,700 |
2001/03/14 | 400 | 401 | 395 | 398 | 10,100 |
2001/03/13 | 403 | 406 | 400 | 403 | 9,800 |
2001/03/12 | 410 | 410 | 405 | 405 | 4,700 |
2001/03/09 | 410 | 410 | 407 | 410 | 23,800 |
2001/03/08 | 404 | 404 | 400 | 400 | 3,700 |
2001/03/07 | 405 | 405 | 400 | 405 | 5,200 |
2001/03/06 | 400 | 405 | 400 | 405 | 18,900 |
2001/03/05 | 405 | 405 | 400 | 401 | 6,200 |
2001/03/02 | 404 | 404 | 395 | 395 | 6,800 |
2001/03/01 | 405 | 405 | 398 | 404 | 9,400 |
2001/02/28 | 403 | 404 | 400 | 400 | 5,400 |
2001/02/27 | 400 | 405 | 400 | 401 | 7,600 |
2001/02/26 | 405 | 405 | 395 | 400 | 12,600 |
2001/02/23 | 391 | 405 | 391 | 405 | 8,500 |
2001/02/22 | 393 | 397 | 392 | 392 | 7,000 |
2001/02/21 | 392 | 398 | 392 | 397 | 6,400 |
2001/02/20 | 388 | 391 | 388 | 391 | 8,100 |
2001/02/19 | 389 | 389 | 385 | 389 | 3,100 |
2001/02/16 | 388 | 389 | 386 | 386 | 1,600 |
2001/02/15 | 387 | 388 | 384 | 388 | 3,800 |
2001/02/14 | 386 | 387 | 384 | 387 | 3,300 |
2001/02/13 | 385 | 386 | 383 | 383 | 5,500 |
2001/02/09 | 384 | 389 | 383 | 389 | 5,900 |
2001/02/08 | 383 | 384 | 383 | 383 | 1,500 |
2001/02/07 | 384 | 391 | 384 | 391 | 1,500 |
2001/02/06 | 383 | 388 | 383 | 385 | 2,500 |
2001/02/05 | 383 | 386 | 383 | 384 | 2,500 |
2001/02/02 | 395 | 395 | 385 | 385 | 3,500 |
2001/02/01 | 382 | 383 | 382 | 383 | 5,600 |
2001/01/31 | 383 | 387 | 383 | 387 | 3,000 |
2001/01/30 | 385 | 386 | 382 | 382 | 4,900 |
2001/01/29 | 397 | 397 | 379 | 382 | 9,400 |
2001/01/26 | 381 | 389 | 381 | 382 | 2,900 |
2001/01/25 | 390 | 390 | 389 | 390 | 16,400 |
2001/01/24 | 377 | 381 | 377 | 381 | 1,400 |
2001/01/23 | 382 | 390 | 380 | 390 | 3,900 |
2001/01/22 | 380 | 384 | 379 | 384 | 3,200 |
2001/01/19 | 380 | 380 | 373 | 380 | 4,700 |
2001/01/18 | 375 | 380 | 375 | 380 | 7,700 |
2001/01/17 | 375 | 375 | 371 | 375 | 2,300 |
2001/01/16 | 370 | 375 | 370 | 375 | 7,900 |
2001/01/15 | 375 | 379 | 372 | 374 | 9,600 |
2001/01/12 | 376 | 382 | 376 | 379 | 3,000 |
2001/01/11 | 383 | 383 | 375 | 381 | 6,800 |
2001/01/10 | 377 | 389 | 377 | 389 | 5,600 |
2001/01/09 | 377 | 381 | 377 | 380 | 5,000 |
2001/01/05 | 389 | 389 | 380 | 381 | 8,400 |
2001/01/04 | 382 | 384 | 380 | 380 | 4,700 |