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 |
---|---|---|---|---|---|
2002/12/30 | 398 | 398 | 388 | 394 | 4,000 |
2002/12/27 | 390 | 397 | 389 | 390 | 7,900 |
2002/12/26 | 375 | 389 | 375 | 389 | 4,600 |
2002/12/25 | 369 | 375 | 369 | 369 | 14,300 |
2002/12/24 | 365 | 370 | 355 | 369 | 18,800 |
2002/12/20 | 355 | 397 | 351 | 379 | 23,300 |
2002/12/19 | 361 | 364 | 350 | 352 | 23,200 |
2002/12/18 | 375 | 376 | 370 | 370 | 14,100 |
2002/12/17 | 382 | 382 | 371 | 380 | 12,000 |
2002/12/16 | 399 | 399 | 383 | 383 | 11,600 |
2002/12/13 | 391 | 395 | 390 | 390 | 38,900 |
2002/12/12 | 391 | 400 | 391 | 400 | 7,700 |
2002/12/11 | 400 | 400 | 391 | 391 | 5,000 |
2002/12/10 | 394 | 401 | 394 | 399 | 13,100 |
2002/12/09 | 393 | 400 | 393 | 394 | 7,400 |
2002/12/06 | 401 | 401 | 391 | 399 | 7,300 |
2002/12/05 | 395 | 401 | 392 | 401 | 7,300 |
2002/12/04 | 398 | 400 | 396 | 396 | 6,200 |
2002/12/03 | 400 | 401 | 395 | 401 | 8,600 |
2002/12/02 | 396 | 402 | 396 | 399 | 11,400 |
2002/11/29 | 405 | 407 | 395 | 395 | 27,200 |
2002/11/28 | 396 | 408 | 396 | 407 | 7,300 |
2002/11/27 | 394 | 409 | 394 | 408 | 24,200 |
2002/11/26 | 408 | 410 | 397 | 405 | 10,900 |
2002/11/25 | 409 | 409 | 403 | 406 | 13,300 |
2002/11/22 | 404 | 407 | 394 | 407 | 15,700 |
2002/11/21 | 402 | 404 | 400 | 404 | 9,000 |
2002/11/20 | 390 | 402 | 385 | 400 | 11,400 |
2002/11/19 | 402 | 404 | 394 | 395 | 20,100 |
2002/11/18 | 406 | 406 | 402 | 405 | 9,000 |
2002/11/15 | 402 | 407 | 402 | 407 | 6,600 |
2002/11/14 | 403 | 407 | 402 | 404 | 7,300 |
2002/11/13 | 402 | 408 | 402 | 402 | 3,400 |
2002/11/12 | 402 | 410 | 402 | 410 | 4,500 |
2002/11/11 | 412 | 412 | 407 | 407 | 5,000 |
2002/11/08 | 407 | 416 | 407 | 411 | 8,400 |
2002/11/07 | 416 | 418 | 413 | 417 | 4,800 |
2002/11/06 | 410 | 416 | 406 | 415 | 6,300 |
2002/11/05 | 408 | 411 | 402 | 410 | 17,900 |
2002/11/01 | 408 | 408 | 402 | 407 | 4,700 |
2002/10/31 | 403 | 410 | 403 | 408 | 5,600 |
2002/10/30 | 409 | 409 | 406 | 408 | 8,300 |
2002/10/29 | 408 | 409 | 404 | 404 | 6,000 |
2002/10/28 | 401 | 408 | 401 | 408 | 5,800 |
2002/10/25 | 401 | 409 | 401 | 409 | 6,400 |
2002/10/24 | 407 | 407 | 401 | 401 | 6,900 |
2002/10/23 | 402 | 408 | 401 | 408 | 11,900 |
2002/10/22 | 401 | 403 | 401 | 401 | 6,200 |
2002/10/21 | 409 | 409 | 400 | 405 | 9,400 |
2002/10/18 | 409 | 409 | 407 | 409 | 5,100 |
2002/10/17 | 409 | 409 | 400 | 408 | 6,400 |
2002/10/16 | 410 | 410 | 404 | 409 | 2,100 |
2002/10/15 | 409 | 410 | 408 | 410 | 7,100 |
2002/10/11 | 403 | 410 | 401 | 404 | 17,700 |
2002/10/10 | 411 | 411 | 401 | 409 | 8,300 |
2002/10/09 | 401 | 411 | 401 | 411 | 8,800 |
2002/10/08 | 400 | 405 | 400 | 404 | 7,600 |
2002/10/07 | 411 | 415 | 400 | 400 | 7,900 |
2002/10/04 | 423 | 425 | 420 | 421 | 7,500 |
2002/10/03 | 424 | 429 | 422 | 429 | 7,100 |
2002/10/02 | 433 | 433 | 425 | 425 | 5,900 |
2002/10/01 | 426 | 432 | 426 | 429 | 7,000 |
2002/09/30 | 427 | 439 | 426 | 433 | 14,300 |
2002/09/27 | 437 | 440 | 428 | 440 | 13,900 |
2002/09/26 | 430 | 438 | 426 | 437 | 22,300 |
2002/09/25 | 435 | 435 | 427 | 432 | 8,100 |
2002/09/24 | 444 | 444 | 435 | 444 | 24,500 |
2002/09/20 | 444 | 445 | 436 | 444 | 18,500 |
2002/09/19 | 440 | 445 | 438 | 439 | 9,400 |
2002/09/18 | 444 | 444 | 432 | 440 | 9,400 |
2002/09/17 | 440 | 446 | 436 | 446 | 17,500 |
2002/09/13 | 449 | 449 | 432 | 443 | 36,000 |
2002/09/12 | 437 | 450 | 436 | 449 | 23,500 |
2002/09/11 | 437 | 439 | 433 | 433 | 8,700 |
2002/09/10 | 430 | 437 | 429 | 437 | 7,400 |
2002/09/09 | 428 | 430 | 428 | 430 | 4,800 |
2002/09/06 | 428 | 435 | 428 | 433 | 6,200 |
2002/09/05 | 432 | 438 | 426 | 435 | 11,400 |
2002/09/04 | 430 | 438 | 428 | 432 | 11,900 |
2002/09/03 | 439 | 439 | 431 | 431 | 10,400 |
2002/09/02 | 439 | 439 | 432 | 435 | 8,600 |
2002/08/30 | 431 | 439 | 430 | 439 | 10,400 |
2002/08/29 | 431 | 440 | 430 | 431 | 18,400 |
2002/08/28 | 440 | 444 | 434 | 436 | 5,600 |
2002/08/27 | 445 | 445 | 431 | 440 | 5,500 |
2002/08/26 | 435 | 440 | 426 | 440 | 11,500 |
2002/08/23 | 433 | 446 | 430 | 434 | 15,100 |
2002/08/22 | 430 | 449 | 430 | 449 | 21,600 |
2002/08/21 | 439 | 440 | 431 | 440 | 7,800 |
2002/08/20 | 443 | 443 | 430 | 439 | 9,900 |
2002/08/19 | 439 | 439 | 425 | 438 | 6,700 |
2002/08/16 | 430 | 435 | 425 | 435 | 6,800 |
2002/08/15 | 425 | 434 | 425 | 434 | 4,000 |
2002/08/14 | 424 | 432 | 424 | 425 | 4,400 |
2002/08/13 | 425 | 427 | 422 | 423 | 4,000 |
2002/08/12 | 432 | 435 | 428 | 428 | 5,700 |
2002/08/09 | 430 | 432 | 428 | 432 | 23,500 |
2002/08/08 | 431 | 431 | 424 | 424 | 2,300 |
2002/08/07 | 421 | 432 | 421 | 432 | 8,700 |
2002/08/06 | 420 | 429 | 419 | 421 | 4,900 |
2002/08/05 | 421 | 425 | 421 | 421 | 7,200 |
2002/08/02 | 434 | 434 | 420 | 426 | 18,900 |
2002/08/01 | 426 | 426 | 425 | 425 | 1,900 |
2002/07/31 | 430 | 430 | 421 | 421 | 13,800 |
2002/07/30 | 424 | 430 | 424 | 426 | 2,100 |
2002/07/29 | 427 | 430 | 421 | 421 | 13,500 |
2002/07/26 | 432 | 433 | 430 | 430 | 2,500 |
2002/07/25 | 430 | 435 | 430 | 431 | 1,600 |
2002/07/24 | 430 | 434 | 427 | 427 | 7,900 |
2002/07/23 | 426 | 448 | 426 | 448 | 7,400 |
2002/07/22 | 431 | 443 | 430 | 435 | 7,700 |
2002/07/19 | 430 | 432 | 430 | 430 | 6,600 |
2002/07/18 | 449 | 459 | 435 | 459 | 34,600 |
2002/07/17 | 428 | 444 | 423 | 444 | 10,100 |
2002/07/16 | 423 | 430 | 422 | 428 | 13,800 |
2002/07/15 | 427 | 430 | 425 | 425 | 1,700 |
2002/07/12 | 430 | 434 | 429 | 430 | 8,600 |
2002/07/11 | 429 | 431 | 427 | 429 | 3,500 |
2002/07/10 | 426 | 449 | 426 | 437 | 3,400 |
2002/07/09 | 430 | 445 | 425 | 435 | 3,800 |
2002/07/08 | 431 | 431 | 428 | 428 | 8,800 |
2002/07/05 | 432 | 446 | 429 | 430 | 3,100 |
2002/07/04 | 448 | 450 | 444 | 447 | 8,000 |
2002/07/03 | 428 | 450 | 426 | 450 | 20,700 |
2002/07/02 | 434 | 434 | 423 | 430 | 3,300 |
2002/07/01 | 435 | 435 | 422 | 423 | 5,900 |
2002/06/28 | 425 | 425 | 422 | 424 | 5,000 |
2002/06/27 | 428 | 428 | 423 | 423 | 3,900 |
2002/06/26 | 425 | 427 | 423 | 423 | 2,800 |
2002/06/25 | 439 | 439 | 425 | 430 | 5,100 |
2002/06/24 | 420 | 440 | 420 | 440 | 8,300 |
2002/06/21 | 422 | 425 | 421 | 424 | 4,200 |
2002/06/20 | 420 | 425 | 420 | 425 | 9,600 |
2002/06/19 | 425 | 425 | 420 | 420 | 7,100 |
2002/06/18 | 435 | 435 | 421 | 425 | 5,700 |
2002/06/17 | 431 | 436 | 425 | 425 | 11,600 |
2002/06/14 | 430 | 435 | 430 | 431 | 50,800 |
2002/06/13 | 430 | 437 | 428 | 429 | 7,100 |
2002/06/12 | 432 | 434 | 432 | 434 | 2,900 |
2002/06/11 | 442 | 443 | 437 | 443 | 1,400 |
2002/06/10 | 446 | 446 | 432 | 444 | 5,900 |
2002/06/07 | 436 | 439 | 430 | 430 | 6,000 |
2002/06/06 | 445 | 445 | 431 | 431 | 16,600 |
2002/06/05 | 444 | 446 | 440 | 440 | 6,100 |
2002/06/04 | 454 | 454 | 442 | 443 | 5,000 |
2002/06/03 | 451 | 451 | 442 | 449 | 4,800 |
2002/05/31 | 459 | 459 | 449 | 452 | 5,200 |
2002/05/30 | 450 | 452 | 442 | 449 | 9,300 |
2002/05/29 | 454 | 454 | 438 | 447 | 7,800 |
2002/05/28 | 457 | 457 | 435 | 457 | 12,500 |
2002/05/27 | 440 | 464 | 440 | 464 | 14,200 |
2002/05/24 | 446 | 446 | 436 | 441 | 5,100 |
2002/05/23 | 446 | 447 | 435 | 446 | 10,400 |
2002/05/22 | 435 | 445 | 435 | 444 | 8,700 |
2002/05/21 | 428 | 434 | 424 | 434 | 9,300 |
2002/05/20 | 427 | 428 | 424 | 424 | 4,600 |
2002/05/17 | 428 | 428 | 421 | 422 | 3,900 |
2002/05/16 | 425 | 425 | 420 | 425 | 4,100 |
2002/05/15 | 425 | 425 | 420 | 420 | 2,600 |
2002/05/14 | 425 | 426 | 415 | 417 | 6,500 |
2002/05/13 | 420 | 421 | 420 | 420 | 3,200 |
2002/05/10 | 421 | 422 | 421 | 422 | 3,700 |
2002/05/09 | 422 | 429 | 422 | 423 | 800 |
2002/05/08 | 423 | 424 | 420 | 420 | 1,000 |
2002/05/07 | 434 | 434 | 423 | 423 | 3,600 |
2002/05/02 | 421 | 434 | 421 | 434 | 4,100 |
2002/05/01 | 421 | 422 | 420 | 420 | 2,700 |
2002/04/30 | 421 | 426 | 421 | 421 | 5,900 |
2002/04/26 | 435 | 435 | 419 | 428 | 4,400 |
2002/04/25 | 420 | 435 | 418 | 435 | 3,900 |
2002/04/24 | 422 | 435 | 417 | 418 | 5,900 |
2002/04/23 | 426 | 426 | 419 | 422 | 2,100 |
2002/04/22 | 437 | 437 | 425 | 430 | 2,300 |
2002/04/19 | 415 | 445 | 415 | 439 | 8,800 |
2002/04/18 | 420 | 424 | 419 | 419 | 4,500 |
2002/04/17 | 420 | 425 | 415 | 420 | 5,600 |
2002/04/16 | 415 | 420 | 415 | 420 | 1,800 |
2002/04/15 | 415 | 420 | 412 | 420 | 3,800 |
2002/04/12 | 420 | 425 | 415 | 425 | 5,300 |
2002/04/11 | 425 | 425 | 415 | 420 | 5,400 |
2002/04/10 | 417 | 426 | 417 | 425 | 2,900 |
2002/04/09 | 435 | 435 | 416 | 417 | 6,500 |
2002/04/08 | 425 | 426 | 420 | 420 | 6,700 |
2002/04/05 | 426 | 426 | 419 | 424 | 2,800 |
2002/04/04 | 417 | 425 | 412 | 425 | 5,600 |
2002/04/03 | 411 | 418 | 411 | 417 | 2,600 |
2002/04/02 | 410 | 422 | 410 | 422 | 4,000 |
2002/04/01 | 415 | 418 | 410 | 410 | 7,500 |
2002/03/29 | 420 | 427 | 412 | 412 | 13,500 |
2002/03/28 | 446 | 446 | 425 | 425 | 2,600 |
2002/03/27 | 435 | 446 | 420 | 446 | 11,200 |
2002/03/26 | 419 | 449 | 419 | 435 | 4,600 |
2002/03/25 | 460 | 466 | 457 | 464 | 16,100 |
2002/03/22 | 460 | 461 | 456 | 461 | 12,400 |
2002/03/20 | 456 | 460 | 454 | 460 | 9,100 |
2002/03/19 | 465 | 465 | 460 | 460 | 9,900 |
2002/03/18 | 466 | 466 | 455 | 464 | 4,700 |
2002/03/15 | 450 | 452 | 444 | 448 | 8,900 |
2002/03/14 | 459 | 460 | 452 | 454 | 4,500 |
2002/03/13 | 458 | 465 | 455 | 456 | 6,900 |
2002/03/12 | 460 | 467 | 455 | 458 | 6,200 |
2002/03/11 | 462 | 466 | 453 | 466 | 6,800 |
2002/03/08 | 455 | 470 | 452 | 462 | 55,500 |
2002/03/07 | 467 | 470 | 452 | 470 | 14,600 |
2002/03/06 | 470 | 470 | 460 | 466 | 12,900 |
2002/03/05 | 469 | 470 | 460 | 470 | 13,500 |
2002/03/04 | 469 | 470 | 459 | 470 | 13,300 |
2002/03/01 | 440 | 469 | 440 | 469 | 15,900 |
2002/02/28 | 465 | 470 | 451 | 463 | 11,800 |
2002/02/27 | 470 | 470 | 463 | 470 | 18,800 |
2002/02/26 | 452 | 485 | 449 | 460 | 27,100 |
2002/02/25 | 440 | 448 | 435 | 436 | 5,500 |
2002/02/22 | 435 | 436 | 432 | 435 | 6,400 |
2002/02/21 | 430 | 432 | 428 | 432 | 5,600 |
2002/02/20 | 415 | 436 | 415 | 430 | 8,900 |
2002/02/19 | 430 | 431 | 420 | 420 | 6,300 |
2002/02/18 | 420 | 427 | 420 | 427 | 3,400 |
2002/02/15 | 422 | 426 | 422 | 426 | 7,200 |
2002/02/14 | 420 | 426 | 420 | 422 | 18,000 |
2002/02/13 | 419 | 420 | 415 | 420 | 15,600 |
2002/02/12 | 415 | 419 | 415 | 419 | 8,000 |
2002/02/08 | 416 | 416 | 407 | 410 | 14,800 |
2002/02/07 | 406 | 412 | 406 | 412 | 3,800 |
2002/02/06 | 407 | 411 | 406 | 411 | 3,900 |
2002/02/05 | 408 | 411 | 406 | 407 | 4,700 |
2002/02/04 | 413 | 413 | 405 | 411 | 6,900 |
2002/02/01 | 407 | 409 | 407 | 408 | 4,800 |
2002/01/31 | 407 | 411 | 406 | 406 | 5,000 |
2002/01/30 | 407 | 409 | 406 | 409 | 5,300 |
2002/01/29 | 407 | 411 | 407 | 409 | 7,900 |
2002/01/28 | 410 | 415 | 410 | 415 | 3,300 |
2002/01/25 | 407 | 412 | 407 | 412 | 4,100 |
2002/01/24 | 411 | 415 | 408 | 415 | 5,300 |
2002/01/23 | 417 | 419 | 410 | 410 | 4,000 |
2002/01/22 | 416 | 419 | 413 | 417 | 5,800 |
2002/01/21 | 407 | 418 | 407 | 416 | 10,700 |
2002/01/18 | 413 | 413 | 406 | 413 | 8,600 |
2002/01/17 | 412 | 413 | 410 | 413 | 2,900 |
2002/01/16 | 408 | 413 | 408 | 412 | 2,400 |
2002/01/15 | 411 | 418 | 408 | 408 | 3,600 |
2002/01/11 | 420 | 420 | 406 | 406 | 16,000 |
2002/01/10 | 410 | 420 | 409 | 410 | 4,200 |
2002/01/09 | 406 | 409 | 406 | 409 | 1,600 |
2002/01/08 | 416 | 420 | 405 | 405 | 10,600 |
2002/01/07 | 420 | 420 | 416 | 420 | 4,400 |
2002/01/04 | 415 | 420 | 415 | 418 | 1,000 |