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 |
---|---|---|---|---|---|
2004/12/30 | 405 | 419 | 405 | 419 | 14,300 |
2004/12/29 | 404 | 408 | 403 | 408 | 19,400 |
2004/12/28 | 404 | 404 | 402 | 404 | 7,800 |
2004/12/27 | 404 | 404 | 401 | 403 | 9,900 |
2004/12/24 | 401 | 405 | 401 | 403 | 13,200 |
2004/12/22 | 405 | 405 | 401 | 401 | 10,200 |
2004/12/21 | 400 | 403 | 399 | 403 | 16,000 |
2004/12/20 | 398 | 400 | 398 | 400 | 13,600 |
2004/12/17 | 397 | 400 | 397 | 398 | 14,000 |
2004/12/16 | 399 | 400 | 395 | 396 | 26,500 |
2004/12/15 | 400 | 401 | 399 | 399 | 6,400 |
2004/12/14 | 400 | 400 | 398 | 399 | 14,800 |
2004/12/13 | 401 | 401 | 398 | 398 | 5,000 |
2004/12/10 | 400 | 400 | 397 | 397 | 27,300 |
2004/12/09 | 398 | 401 | 397 | 399 | 9,200 |
2004/12/08 | 398 | 400 | 397 | 398 | 6,800 |
2004/12/07 | 398 | 401 | 398 | 398 | 19,100 |
2004/12/06 | 403 | 404 | 400 | 401 | 12,400 |
2004/12/03 | 403 | 403 | 400 | 400 | 5,900 |
2004/12/02 | 403 | 403 | 400 | 401 | 9,600 |
2004/12/01 | 399 | 403 | 399 | 400 | 9,600 |
2004/11/30 | 402 | 404 | 398 | 398 | 7,200 |
2004/11/29 | 400 | 405 | 400 | 400 | 20,400 |
2004/11/26 | 400 | 400 | 396 | 396 | 12,600 |
2004/11/25 | 395 | 398 | 395 | 395 | 4,000 |
2004/11/24 | 398 | 398 | 394 | 394 | 8,800 |
2004/11/22 | 394 | 396 | 393 | 394 | 15,900 |
2004/11/19 | 397 | 400 | 395 | 395 | 13,500 |
2004/11/18 | 399 | 401 | 396 | 398 | 8,800 |
2004/11/17 | 400 | 401 | 399 | 399 | 8,200 |
2004/11/16 | 402 | 402 | 400 | 402 | 6,700 |
2004/11/15 | 400 | 402 | 399 | 402 | 7,800 |
2004/11/12 | 393 | 400 | 393 | 397 | 14,900 |
2004/11/11 | 394 | 401 | 394 | 394 | 16,200 |
2004/11/10 | 402 | 402 | 399 | 399 | 6,400 |
2004/11/09 | 400 | 402 | 397 | 402 | 4,100 |
2004/11/08 | 403 | 403 | 397 | 397 | 8,400 |
2004/11/05 | 400 | 402 | 399 | 402 | 6,700 |
2004/11/04 | 400 | 402 | 400 | 400 | 3,400 |
2004/11/02 | 394 | 400 | 393 | 400 | 6,100 |
2004/11/01 | 393 | 395 | 392 | 394 | 12,300 |
2004/10/29 | 398 | 399 | 396 | 396 | 6,000 |
2004/10/28 | 401 | 401 | 399 | 399 | 3,400 |
2004/10/27 | 402 | 402 | 396 | 396 | 8,200 |
2004/10/26 | 389 | 397 | 389 | 393 | 17,900 |
2004/10/25 | 399 | 400 | 398 | 399 | 13,400 |
2004/10/22 | 401 | 405 | 400 | 401 | 11,900 |
2004/10/21 | 401 | 403 | 400 | 400 | 20,700 |
2004/10/20 | 402 | 406 | 400 | 400 | 15,500 |
2004/10/19 | 408 | 408 | 405 | 407 | 5,600 |
2004/10/18 | 407 | 408 | 403 | 408 | 7,600 |
2004/10/15 | 402 | 408 | 402 | 402 | 4,700 |
2004/10/14 | 403 | 405 | 402 | 402 | 3,100 |
2004/10/13 | 407 | 407 | 403 | 405 | 5,200 |
2004/10/12 | 405 | 407 | 402 | 402 | 8,300 |
2004/10/08 | 405 | 407 | 403 | 405 | 9,200 |
2004/10/07 | 408 | 410 | 406 | 408 | 6,200 |
2004/10/06 | 403 | 408 | 403 | 408 | 11,900 |
2004/10/05 | 407 | 408 | 405 | 408 | 7,500 |
2004/10/04 | 404 | 407 | 403 | 405 | 11,600 |
2004/10/01 | 401 | 404 | 401 | 404 | 8,000 |
2004/09/30 | 403 | 404 | 401 | 402 | 9,200 |
2004/09/29 | 400 | 405 | 400 | 402 | 8,700 |
2004/09/28 | 403 | 410 | 401 | 401 | 17,600 |
2004/09/27 | 404 | 409 | 403 | 405 | 22,800 |
2004/09/24 | 428 | 430 | 427 | 427 | 28,500 |
2004/09/22 | 427 | 430 | 426 | 429 | 25,900 |
2004/09/21 | 428 | 429 | 426 | 427 | 13,000 |
2004/09/17 | 430 | 430 | 428 | 429 | 18,100 |
2004/09/16 | 428 | 430 | 428 | 428 | 12,000 |
2004/09/15 | 435 | 436 | 431 | 431 | 11,200 |
2004/09/14 | 432 | 436 | 431 | 435 | 17,100 |
2004/09/13 | 430 | 437 | 430 | 431 | 17,600 |
2004/09/10 | 425 | 428 | 421 | 427 | 72,200 |
2004/09/09 | 438 | 439 | 437 | 437 | 6,400 |
2004/09/08 | 439 | 439 | 437 | 437 | 9,000 |
2004/09/07 | 435 | 439 | 435 | 438 | 8,400 |
2004/09/06 | 434 | 439 | 434 | 439 | 12,600 |
2004/09/03 | 436 | 437 | 433 | 436 | 13,100 |
2004/09/02 | 438 | 438 | 435 | 436 | 19,600 |
2004/09/01 | 438 | 439 | 436 | 437 | 10,200 |
2004/08/31 | 435 | 439 | 435 | 436 | 9,100 |
2004/08/30 | 432 | 437 | 431 | 437 | 7,200 |
2004/08/27 | 430 | 434 | 429 | 434 | 5,700 |
2004/08/26 | 424 | 436 | 422 | 430 | 21,600 |
2004/08/25 | 428 | 428 | 425 | 427 | 6,400 |
2004/08/24 | 428 | 428 | 423 | 425 | 8,900 |
2004/08/23 | 429 | 429 | 426 | 427 | 5,800 |
2004/08/20 | 423 | 425 | 423 | 425 | 1,900 |
2004/08/19 | 425 | 425 | 423 | 423 | 2,400 |
2004/08/18 | 425 | 425 | 421 | 423 | 12,000 |
2004/08/17 | 423 | 426 | 421 | 421 | 10,000 |
2004/08/16 | 422 | 423 | 420 | 421 | 9,000 |
2004/08/13 | 425 | 426 | 422 | 422 | 14,700 |
2004/08/12 | 423 | 429 | 423 | 425 | 3,600 |
2004/08/11 | 428 | 428 | 423 | 428 | 8,500 |
2004/08/10 | 425 | 428 | 422 | 427 | 8,400 |
2004/08/09 | 423 | 424 | 420 | 424 | 5,800 |
2004/08/06 | 420 | 423 | 420 | 421 | 12,200 |
2004/08/05 | 421 | 423 | 420 | 421 | 8,300 |
2004/08/04 | 421 | 425 | 420 | 421 | 22,000 |
2004/08/03 | 425 | 425 | 420 | 425 | 15,500 |
2004/08/02 | 422 | 423 | 418 | 423 | 27,000 |
2004/07/30 | 420 | 421 | 418 | 421 | 16,500 |
2004/07/29 | 419 | 420 | 414 | 420 | 17,400 |
2004/07/28 | 414 | 417 | 411 | 415 | 6,900 |
2004/07/27 | 416 | 416 | 408 | 412 | 11,100 |
2004/07/26 | 406 | 416 | 406 | 416 | 36,000 |
2004/07/23 | 420 | 420 | 415 | 420 | 9,600 |
2004/07/22 | 416 | 423 | 415 | 416 | 20,600 |
2004/07/21 | 420 | 420 | 415 | 415 | 11,900 |
2004/07/20 | 414 | 419 | 412 | 419 | 16,000 |
2004/07/16 | 413 | 417 | 413 | 417 | 15,100 |
2004/07/15 | 415 | 415 | 413 | 413 | 9,100 |
2004/07/14 | 414 | 415 | 412 | 413 | 8,600 |
2004/07/13 | 414 | 415 | 410 | 412 | 3,400 |
2004/07/12 | 412 | 415 | 408 | 415 | 3,300 |
2004/07/09 | 410 | 410 | 406 | 408 | 10,600 |
2004/07/08 | 407 | 409 | 402 | 402 | 17,200 |
2004/07/07 | 412 | 415 | 407 | 407 | 18,200 |
2004/07/06 | 411 | 418 | 411 | 414 | 16,100 |
2004/07/05 | 412 | 413 | 410 | 411 | 9,100 |
2004/07/02 | 413 | 413 | 408 | 409 | 30,000 |
2004/07/01 | 414 | 417 | 414 | 417 | 15,100 |
2004/06/30 | 412 | 413 | 409 | 413 | 9,300 |
2004/06/29 | 412 | 412 | 409 | 410 | 12,500 |
2004/06/28 | 408 | 412 | 408 | 412 | 16,400 |
2004/06/25 | 411 | 412 | 408 | 408 | 8,900 |
2004/06/24 | 411 | 412 | 408 | 408 | 10,100 |
2004/06/23 | 415 | 415 | 408 | 408 | 10,300 |
2004/06/22 | 410 | 413 | 410 | 412 | 13,500 |
2004/06/21 | 412 | 417 | 412 | 415 | 21,700 |
2004/06/18 | 406 | 411 | 406 | 407 | 18,400 |
2004/06/17 | 408 | 410 | 405 | 408 | 10,400 |
2004/06/16 | 405 | 411 | 405 | 411 | 11,800 |
2004/06/15 | 410 | 410 | 405 | 405 | 9,700 |
2004/06/14 | 410 | 412 | 407 | 407 | 6,100 |
2004/06/11 | 403 | 412 | 403 | 412 | 53,400 |
2004/06/10 | 410 | 414 | 408 | 413 | 8,300 |
2004/06/09 | 407 | 410 | 407 | 410 | 4,100 |
2004/06/08 | 414 | 414 | 410 | 411 | 3,100 |
2004/06/07 | 410 | 415 | 401 | 408 | 20,300 |
2004/06/04 | 405 | 410 | 400 | 410 | 16,200 |
2004/06/03 | 404 | 404 | 396 | 396 | 14,800 |
2004/06/02 | 408 | 408 | 400 | 400 | 7,100 |
2004/06/01 | 408 | 408 | 402 | 405 | 4,200 |
2004/05/31 | 403 | 407 | 403 | 406 | 4,400 |
2004/05/28 | 405 | 408 | 399 | 408 | 17,700 |
2004/05/27 | 400 | 402 | 399 | 399 | 5,400 |
2004/05/26 | 397 | 404 | 397 | 401 | 7,100 |
2004/05/25 | 398 | 400 | 393 | 400 | 8,000 |
2004/05/24 | 401 | 402 | 398 | 401 | 8,500 |
2004/05/21 | 406 | 407 | 398 | 401 | 5,100 |
2004/05/20 | 400 | 406 | 392 | 406 | 5,400 |
2004/05/19 | 391 | 408 | 390 | 407 | 5,000 |
2004/05/18 | 390 | 398 | 390 | 390 | 13,400 |
2004/05/17 | 395 | 395 | 390 | 391 | 13,100 |
2004/05/14 | 394 | 403 | 390 | 395 | 22,800 |
2004/05/13 | 401 | 401 | 394 | 394 | 13,600 |
2004/05/12 | 396 | 402 | 392 | 396 | 10,000 |
2004/05/11 | 390 | 399 | 390 | 395 | 26,100 |
2004/05/10 | 409 | 409 | 400 | 400 | 19,300 |
2004/05/07 | 408 | 408 | 401 | 401 | 21,200 |
2004/05/06 | 406 | 407 | 403 | 403 | 12,800 |
2004/04/30 | 411 | 411 | 406 | 406 | 19,500 |
2004/04/28 | 415 | 415 | 411 | 411 | 6,100 |
2004/04/27 | 413 | 414 | 412 | 413 | 4,600 |
2004/04/26 | 415 | 415 | 410 | 410 | 9,700 |
2004/04/23 | 416 | 416 | 410 | 410 | 15,300 |
2004/04/22 | 415 | 415 | 411 | 412 | 7,900 |
2004/04/21 | 414 | 417 | 412 | 412 | 9,800 |
2004/04/20 | 411 | 414 | 411 | 414 | 8,500 |
2004/04/19 | 417 | 417 | 412 | 415 | 11,100 |
2004/04/16 | 417 | 417 | 413 | 414 | 3,600 |
2004/04/15 | 416 | 416 | 413 | 413 | 11,000 |
2004/04/14 | 414 | 416 | 412 | 416 | 9,600 |
2004/04/13 | 411 | 414 | 411 | 413 | 6,900 |
2004/04/12 | 412 | 414 | 411 | 414 | 12,900 |
2004/04/09 | 413 | 413 | 411 | 411 | 9,100 |
2004/04/08 | 413 | 415 | 412 | 413 | 7,900 |
2004/04/07 | 417 | 417 | 412 | 414 | 12,100 |
2004/04/06 | 412 | 416 | 412 | 416 | 10,700 |
2004/04/05 | 412 | 416 | 411 | 411 | 9,000 |
2004/04/02 | 417 | 417 | 410 | 411 | 8,700 |
2004/04/01 | 417 | 418 | 414 | 414 | 6,500 |
2004/03/31 | 413 | 417 | 410 | 417 | 19,500 |
2004/03/30 | 406 | 413 | 405 | 413 | 20,800 |
2004/03/29 | 410 | 410 | 402 | 408 | 30,300 |
2004/03/26 | 409 | 423 | 401 | 423 | 26,300 |
2004/03/25 | 430 | 440 | 430 | 440 | 22,200 |
2004/03/24 | 443 | 443 | 420 | 432 | 69,500 |
2004/03/23 | 440 | 445 | 437 | 438 | 10,100 |
2004/03/22 | 445 | 445 | 437 | 439 | 18,200 |
2004/03/19 | 445 | 446 | 436 | 436 | 14,200 |
2004/03/18 | 440 | 448 | 439 | 447 | 11,800 |
2004/03/17 | 432 | 440 | 432 | 440 | 12,700 |
2004/03/16 | 438 | 438 | 431 | 433 | 14,800 |
2004/03/15 | 438 | 440 | 436 | 437 | 10,700 |
2004/03/12 | 438 | 439 | 435 | 436 | 29,000 |
2004/03/11 | 433 | 440 | 433 | 436 | 7,900 |
2004/03/10 | 434 | 439 | 434 | 435 | 11,300 |
2004/03/09 | 438 | 438 | 432 | 433 | 5,600 |
2004/03/08 | 441 | 441 | 430 | 430 | 10,500 |
2004/03/05 | 425 | 435 | 425 | 435 | 16,800 |
2004/03/04 | 417 | 432 | 416 | 429 | 13,400 |
2004/03/03 | 425 | 429 | 411 | 411 | 13,300 |
2004/03/02 | 424 | 427 | 420 | 420 | 12,800 |
2004/03/01 | 416 | 424 | 416 | 424 | 13,200 |
2004/02/27 | 412 | 414 | 406 | 414 | 6,700 |
2004/02/26 | 405 | 412 | 405 | 412 | 9,000 |
2004/02/25 | 408 | 410 | 406 | 406 | 4,000 |
2004/02/24 | 409 | 410 | 405 | 405 | 10,900 |
2004/02/23 | 412 | 412 | 409 | 409 | 6,900 |
2004/02/20 | 412 | 412 | 408 | 409 | 4,700 |
2004/02/19 | 410 | 412 | 410 | 410 | 6,400 |
2004/02/18 | 412 | 412 | 408 | 408 | 2,000 |
2004/02/17 | 410 | 411 | 408 | 408 | 5,700 |
2004/02/16 | 406 | 410 | 404 | 406 | 7,600 |
2004/02/13 | 403 | 406 | 403 | 403 | 10,400 |
2004/02/12 | 406 | 406 | 403 | 403 | 2,800 |
2004/02/10 | 405 | 409 | 403 | 403 | 3,200 |
2004/02/09 | 408 | 408 | 403 | 404 | 6,200 |
2004/02/06 | 404 | 408 | 402 | 407 | 6,600 |
2004/02/05 | 402 | 404 | 400 | 401 | 7,300 |
2004/02/04 | 402 | 404 | 400 | 400 | 6,500 |
2004/02/03 | 403 | 405 | 400 | 404 | 9,600 |
2004/02/02 | 401 | 405 | 401 | 402 | 6,800 |
2004/01/30 | 401 | 404 | 400 | 400 | 7,100 |
2004/01/29 | 412 | 412 | 400 | 400 | 15,700 |
2004/01/28 | 403 | 405 | 402 | 402 | 9,000 |
2004/01/27 | 403 | 406 | 403 | 403 | 9,300 |
2004/01/26 | 405 | 412 | 402 | 403 | 6,700 |
2004/01/23 | 407 | 407 | 402 | 403 | 4,800 |
2004/01/22 | 404 | 409 | 402 | 403 | 6,500 |
2004/01/21 | 401 | 407 | 401 | 401 | 5,100 |
2004/01/20 | 403 | 408 | 403 | 403 | 4,900 |
2004/01/19 | 403 | 403 | 400 | 400 | 5,000 |
2004/01/16 | 401 | 406 | 397 | 400 | 7,000 |
2004/01/15 | 408 | 408 | 400 | 400 | 6,600 |
2004/01/14 | 400 | 404 | 400 | 400 | 6,000 |
2004/01/13 | 405 | 405 | 400 | 400 | 4,100 |
2004/01/09 | 400 | 403 | 399 | 400 | 4,100 |
2004/01/08 | 408 | 408 | 399 | 399 | 5,000 |
2004/01/07 | 398 | 408 | 398 | 408 | 6,300 |
2004/01/06 | 400 | 403 | 400 | 402 | 3,400 |
2004/01/05 | 403 | 403 | 397 | 401 | 4,400 |