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 |
---|---|---|---|---|---|
2007/12/28 | 357 | 359 | 356 | 359 | 6,800 |
2007/12/27 | 358 | 359 | 355 | 357 | 5,900 |
2007/12/26 | 361 | 362 | 358 | 360 | 8,500 |
2007/12/25 | 354 | 357 | 351 | 356 | 20,200 |
2007/12/21 | 360 | 360 | 353 | 358 | 26,900 |
2007/12/20 | 363 | 364 | 360 | 361 | 17,600 |
2007/12/19 | 364 | 366 | 362 | 364 | 9,300 |
2007/12/18 | 365 | 367 | 360 | 365 | 12,500 |
2007/12/17 | 371 | 371 | 363 | 363 | 15,000 |
2007/12/14 | 377 | 384 | 371 | 373 | 24,200 |
2007/12/13 | 386 | 386 | 377 | 377 | 16,200 |
2007/12/12 | 391 | 391 | 385 | 385 | 12,700 |
2007/12/11 | 395 | 395 | 384 | 386 | 20,900 |
2007/12/10 | 385 | 388 | 384 | 388 | 7,700 |
2007/12/07 | 387 | 389 | 383 | 383 | 9,900 |
2007/12/06 | 383 | 385 | 380 | 385 | 12,000 |
2007/12/05 | 378 | 383 | 374 | 383 | 4,300 |
2007/12/04 | 380 | 382 | 377 | 377 | 5,300 |
2007/12/03 | 379 | 383 | 377 | 381 | 6,000 |
2007/11/30 | 370 | 379 | 370 | 378 | 10,800 |
2007/11/29 | 370 | 377 | 366 | 376 | 10,500 |
2007/11/28 | 367 | 370 | 367 | 369 | 5,000 |
2007/11/27 | 365 | 368 | 364 | 368 | 9,500 |
2007/11/26 | 365 | 366 | 364 | 365 | 9,700 |
2007/11/22 | 361 | 363 | 360 | 360 | 14,400 |
2007/11/21 | 363 | 363 | 361 | 362 | 7,100 |
2007/11/20 | 364 | 367 | 362 | 363 | 10,500 |
2007/11/19 | 362 | 367 | 362 | 367 | 8,000 |
2007/11/16 | 364 | 367 | 362 | 364 | 7,900 |
2007/11/15 | 365 | 368 | 361 | 367 | 12,700 |
2007/11/14 | 364 | 366 | 362 | 365 | 8,800 |
2007/11/13 | 366 | 366 | 361 | 364 | 6,300 |
2007/11/12 | 368 | 368 | 365 | 366 | 11,700 |
2007/11/09 | 369 | 370 | 366 | 370 | 9,300 |
2007/11/08 | 367 | 368 | 365 | 368 | 12,900 |
2007/11/07 | 370 | 370 | 368 | 368 | 5,800 |
2007/11/06 | 369 | 371 | 369 | 370 | 7,100 |
2007/11/05 | 369 | 369 | 368 | 368 | 6,100 |
2007/11/02 | 370 | 371 | 368 | 370 | 6,000 |
2007/11/01 | 370 | 373 | 370 | 371 | 6,800 |
2007/10/31 | 373 | 373 | 367 | 370 | 10,800 |
2007/10/30 | 369 | 370 | 368 | 369 | 7,000 |
2007/10/29 | 368 | 372 | 368 | 371 | 7,000 |
2007/10/26 | 373 | 373 | 369 | 369 | 10,100 |
2007/10/25 | 370 | 372 | 368 | 371 | 8,000 |
2007/10/24 | 377 | 377 | 370 | 373 | 12,200 |
2007/10/23 | 377 | 377 | 374 | 375 | 3,900 |
2007/10/22 | 374 | 379 | 373 | 377 | 4,900 |
2007/10/19 | 374 | 380 | 373 | 374 | 6,100 |
2007/10/18 | 372 | 377 | 371 | 376 | 9,200 |
2007/10/17 | 375 | 376 | 373 | 374 | 9,400 |
2007/10/16 | 376 | 380 | 376 | 376 | 4,800 |
2007/10/15 | 376 | 380 | 376 | 376 | 5,100 |
2007/10/12 | 380 | 381 | 375 | 375 | 7,200 |
2007/10/11 | 378 | 382 | 377 | 381 | 10,100 |
2007/10/10 | 382 | 382 | 376 | 376 | 7,600 |
2007/10/09 | 378 | 382 | 378 | 381 | 5,300 |
2007/10/05 | 380 | 383 | 380 | 381 | 6,200 |
2007/10/04 | 379 | 382 | 375 | 380 | 12,500 |
2007/10/03 | 381 | 381 | 376 | 377 | 9,600 |
2007/10/02 | 382 | 384 | 375 | 382 | 12,200 |
2007/10/01 | 386 | 386 | 380 | 380 | 6,900 |
2007/09/28 | 385 | 388 | 380 | 385 | 10,700 |
2007/09/27 | 372 | 385 | 372 | 385 | 10,400 |
2007/09/26 | 380 | 383 | 375 | 376 | 14,200 |
2007/09/25 | 384 | 384 | 370 | 378 | 14,300 |
2007/09/21 | 390 | 394 | 390 | 394 | 33,500 |
2007/09/20 | 391 | 392 | 388 | 390 | 18,800 |
2007/09/19 | 383 | 396 | 383 | 391 | 17,300 |
2007/09/18 | 394 | 398 | 380 | 380 | 25,600 |
2007/09/14 | 391 | 395 | 391 | 392 | 19,400 |
2007/09/13 | 398 | 398 | 393 | 395 | 6,600 |
2007/09/12 | 396 | 398 | 396 | 396 | 3,700 |
2007/09/11 | 394 | 398 | 392 | 393 | 10,000 |
2007/09/10 | 395 | 396 | 391 | 396 | 16,800 |
2007/09/07 | 397 | 399 | 393 | 396 | 5,900 |
2007/09/06 | 399 | 399 | 392 | 396 | 6,500 |
2007/09/05 | 402 | 403 | 399 | 399 | 9,000 |
2007/09/04 | 404 | 404 | 402 | 402 | 8,400 |
2007/09/03 | 403 | 405 | 402 | 403 | 6,100 |
2007/08/31 | 399 | 402 | 399 | 402 | 8,600 |
2007/08/30 | 399 | 400 | 398 | 400 | 5,700 |
2007/08/29 | 395 | 397 | 391 | 397 | 5,700 |
2007/08/28 | 401 | 402 | 398 | 400 | 4,600 |
2007/08/27 | 396 | 400 | 396 | 400 | 9,900 |
2007/08/24 | 396 | 398 | 394 | 397 | 6,700 |
2007/08/23 | 391 | 395 | 391 | 395 | 5,400 |
2007/08/22 | 391 | 393 | 388 | 391 | 4,900 |
2007/08/21 | 388 | 393 | 388 | 393 | 7,800 |
2007/08/20 | 382 | 395 | 382 | 387 | 18,100 |
2007/08/17 | 395 | 395 | 387 | 387 | 21,900 |
2007/08/16 | 395 | 400 | 391 | 399 | 23,900 |
2007/08/15 | 399 | 400 | 397 | 397 | 12,000 |
2007/08/14 | 397 | 401 | 397 | 400 | 7,800 |
2007/08/13 | 397 | 400 | 397 | 399 | 9,900 |
2007/08/10 | 398 | 402 | 397 | 397 | 11,700 |
2007/08/09 | 400 | 403 | 399 | 402 | 9,600 |
2007/08/08 | 400 | 400 | 396 | 399 | 7,000 |
2007/08/07 | 397 | 400 | 397 | 400 | 6,900 |
2007/08/06 | 399 | 399 | 397 | 399 | 9,900 |
2007/08/03 | 397 | 399 | 397 | 398 | 10,200 |
2007/08/02 | 401 | 401 | 397 | 397 | 16,300 |
2007/08/01 | 401 | 401 | 397 | 397 | 16,800 |
2007/07/31 | 400 | 402 | 398 | 402 | 16,600 |
2007/07/30 | 400 | 403 | 397 | 400 | 12,000 |
2007/07/27 | 401 | 403 | 400 | 400 | 21,300 |
2007/07/26 | 407 | 407 | 401 | 401 | 10,000 |
2007/07/25 | 402 | 403 | 401 | 402 | 6,900 |
2007/07/24 | 403 | 404 | 401 | 404 | 7,500 |
2007/07/23 | 404 | 405 | 403 | 403 | 6,600 |
2007/07/20 | 404 | 405 | 403 | 404 | 11,700 |
2007/07/19 | 404 | 405 | 402 | 403 | 5,400 |
2007/07/18 | 405 | 407 | 403 | 404 | 11,400 |
2007/07/17 | 406 | 408 | 406 | 406 | 7,800 |
2007/07/13 | 410 | 410 | 404 | 408 | 18,500 |
2007/07/12 | 406 | 410 | 405 | 408 | 10,800 |
2007/07/11 | 414 | 414 | 406 | 407 | 16,400 |
2007/07/10 | 405 | 407 | 405 | 406 | 10,000 |
2007/07/09 | 409 | 409 | 405 | 408 | 7,600 |
2007/07/06 | 408 | 409 | 405 | 407 | 6,000 |
2007/07/05 | 411 | 412 | 408 | 410 | 9,000 |
2007/07/04 | 409 | 414 | 409 | 412 | 5,100 |
2007/07/03 | 414 | 414 | 408 | 411 | 8,600 |
2007/07/02 | 411 | 414 | 411 | 413 | 5,100 |
2007/06/29 | 415 | 415 | 410 | 413 | 5,400 |
2007/06/28 | 413 | 415 | 412 | 415 | 3,800 |
2007/06/27 | 415 | 415 | 410 | 411 | 13,500 |
2007/06/26 | 417 | 417 | 414 | 415 | 9,900 |
2007/06/25 | 416 | 416 | 414 | 414 | 19,100 |
2007/06/22 | 414 | 417 | 414 | 415 | 9,000 |
2007/06/21 | 412 | 416 | 412 | 415 | 10,400 |
2007/06/20 | 413 | 416 | 413 | 414 | 7,400 |
2007/06/19 | 416 | 416 | 413 | 413 | 8,000 |
2007/06/18 | 412 | 415 | 412 | 415 | 8,300 |
2007/06/15 | 413 | 415 | 413 | 415 | 9,300 |
2007/06/14 | 411 | 414 | 411 | 414 | 3,500 |
2007/06/13 | 411 | 416 | 411 | 413 | 9,700 |
2007/06/12 | 419 | 419 | 413 | 413 | 8,500 |
2007/06/11 | 412 | 418 | 410 | 418 | 5,800 |
2007/06/08 | 419 | 419 | 410 | 411 | 24,400 |
2007/06/07 | 410 | 414 | 409 | 414 | 4,500 |
2007/06/06 | 412 | 412 | 408 | 408 | 6,000 |
2007/06/05 | 409 | 413 | 408 | 413 | 10,500 |
2007/06/04 | 410 | 410 | 406 | 408 | 3,500 |
2007/06/01 | 408 | 411 | 407 | 410 | 12,000 |
2007/05/31 | 404 | 407 | 404 | 407 | 3,700 |
2007/05/30 | 410 | 410 | 402 | 403 | 12,600 |
2007/05/29 | 405 | 409 | 405 | 406 | 4,600 |
2007/05/28 | 410 | 410 | 400 | 405 | 11,700 |
2007/05/25 | 406 | 408 | 404 | 405 | 7,400 |
2007/05/24 | 410 | 411 | 406 | 407 | 3,100 |
2007/05/23 | 407 | 412 | 405 | 411 | 6,400 |
2007/05/22 | 402 | 406 | 401 | 405 | 7,100 |
2007/05/21 | 400 | 406 | 400 | 401 | 10,800 |
2007/05/18 | 415 | 415 | 400 | 400 | 11,700 |
2007/05/17 | 414 | 415 | 410 | 411 | 11,600 |
2007/05/16 | 415 | 417 | 414 | 415 | 5,300 |
2007/05/15 | 424 | 424 | 415 | 416 | 9,700 |
2007/05/14 | 419 | 427 | 419 | 425 | 10,000 |
2007/05/11 | 419 | 420 | 417 | 420 | 3,900 |
2007/05/10 | 415 | 419 | 414 | 418 | 8,500 |
2007/05/09 | 416 | 419 | 411 | 417 | 5,800 |
2007/05/08 | 415 | 417 | 413 | 417 | 3,500 |
2007/05/07 | 410 | 413 | 408 | 413 | 7,100 |
2007/05/02 | 409 | 409 | 400 | 406 | 11,800 |
2007/05/01 | 409 | 413 | 406 | 409 | 8,400 |
2007/04/27 | 410 | 414 | 405 | 407 | 11,200 |
2007/04/26 | 402 | 415 | 402 | 415 | 20,600 |
2007/04/25 | 402 | 402 | 398 | 400 | 12,800 |
2007/04/24 | 396 | 399 | 393 | 399 | 13,200 |
2007/04/23 | 400 | 401 | 391 | 393 | 29,300 |
2007/04/20 | 403 | 406 | 400 | 401 | 17,000 |
2007/04/19 | 408 | 408 | 400 | 405 | 32,800 |
2007/04/18 | 421 | 421 | 411 | 412 | 19,000 |
2007/04/17 | 423 | 427 | 421 | 421 | 11,900 |
2007/04/16 | 425 | 430 | 424 | 424 | 9,200 |
2007/04/13 | 429 | 431 | 426 | 426 | 9,500 |
2007/04/12 | 429 | 429 | 426 | 429 | 6,300 |
2007/04/11 | 427 | 431 | 427 | 429 | 11,500 |
2007/04/10 | 435 | 438 | 428 | 429 | 13,800 |
2007/04/09 | 426 | 432 | 426 | 431 | 10,600 |
2007/04/06 | 435 | 438 | 420 | 425 | 27,000 |
2007/04/05 | 436 | 441 | 435 | 435 | 19,200 |
2007/04/04 | 436 | 442 | 436 | 437 | 22,300 |
2007/04/03 | 441 | 442 | 436 | 440 | 14,900 |
2007/04/02 | 445 | 447 | 440 | 440 | 22,000 |
2007/03/30 | 446 | 451 | 446 | 446 | 10,700 |
2007/03/29 | 451 | 453 | 450 | 450 | 4,700 |
2007/03/28 | 455 | 457 | 453 | 455 | 14,900 |
2007/03/27 | 454 | 457 | 449 | 450 | 28,100 |
2007/03/26 | 465 | 467 | 463 | 464 | 45,300 |
2007/03/23 | 464 | 468 | 464 | 466 | 23,500 |
2007/03/22 | 464 | 468 | 463 | 464 | 39,500 |
2007/03/20 | 465 | 467 | 463 | 463 | 21,900 |
2007/03/19 | 465 | 468 | 463 | 463 | 27,900 |
2007/03/16 | 466 | 469 | 466 | 466 | 17,300 |
2007/03/15 | 467 | 469 | 466 | 466 | 17,100 |
2007/03/14 | 471 | 473 | 466 | 466 | 35,600 |
2007/03/13 | 470 | 474 | 470 | 472 | 8,500 |
2007/03/12 | 470 | 473 | 470 | 473 | 9,900 |
2007/03/09 | 471 | 473 | 469 | 470 | 29,900 |
2007/03/08 | 472 | 474 | 470 | 473 | 15,800 |
2007/03/07 | 473 | 473 | 469 | 471 | 15,100 |
2007/03/06 | 471 | 473 | 469 | 473 | 13,700 |
2007/03/05 | 475 | 475 | 470 | 471 | 17,500 |
2007/03/02 | 473 | 476 | 471 | 473 | 19,200 |
2007/03/01 | 471 | 473 | 470 | 471 | 18,400 |
2007/02/28 | 473 | 475 | 470 | 472 | 27,000 |
2007/02/27 | 476 | 476 | 473 | 476 | 11,800 |
2007/02/26 | 473 | 476 | 473 | 474 | 26,600 |
2007/02/23 | 474 | 476 | 472 | 474 | 27,700 |
2007/02/22 | 473 | 475 | 473 | 475 | 9,700 |
2007/02/21 | 470 | 475 | 470 | 473 | 14,200 |
2007/02/20 | 477 | 477 | 470 | 470 | 14,000 |
2007/02/19 | 472 | 475 | 470 | 474 | 16,600 |
2007/02/16 | 475 | 477 | 473 | 474 | 12,100 |
2007/02/15 | 473 | 476 | 470 | 474 | 16,400 |
2007/02/14 | 473 | 475 | 471 | 471 | 9,700 |
2007/02/13 | 475 | 478 | 473 | 473 | 11,700 |
2007/02/09 | 470 | 476 | 470 | 475 | 10,500 |
2007/02/08 | 471 | 476 | 471 | 472 | 12,300 |
2007/02/07 | 474 | 476 | 471 | 472 | 11,700 |
2007/02/06 | 474 | 478 | 472 | 476 | 18,100 |
2007/02/05 | 479 | 480 | 474 | 474 | 15,400 |
2007/02/02 | 479 | 480 | 476 | 478 | 8,300 |
2007/02/01 | 477 | 479 | 475 | 479 | 11,200 |
2007/01/31 | 476 | 479 | 475 | 475 | 9,000 |
2007/01/30 | 472 | 479 | 472 | 479 | 23,200 |
2007/01/29 | 472 | 479 | 471 | 472 | 44,100 |
2007/01/26 | 488 | 488 | 479 | 482 | 9,400 |
2007/01/25 | 479 | 483 | 478 | 480 | 7,600 |
2007/01/24 | 475 | 485 | 474 | 485 | 26,200 |
2007/01/23 | 477 | 479 | 473 | 477 | 11,900 |
2007/01/22 | 475 | 478 | 472 | 476 | 23,700 |
2007/01/19 | 474 | 477 | 474 | 475 | 8,400 |
2007/01/18 | 476 | 478 | 474 | 474 | 8,400 |
2007/01/17 | 477 | 478 | 473 | 476 | 12,400 |
2007/01/16 | 480 | 480 | 475 | 478 | 10,200 |
2007/01/15 | 474 | 479 | 472 | 479 | 10,800 |
2007/01/12 | 473 | 476 | 472 | 473 | 10,500 |
2007/01/11 | 471 | 474 | 469 | 470 | 7,400 |
2007/01/10 | 475 | 475 | 468 | 468 | 15,700 |
2007/01/09 | 469 | 476 | 469 | 474 | 9,700 |
2007/01/05 | 469 | 472 | 469 | 469 | 7,900 |
2007/01/04 | 467 | 469 | 464 | 469 | 8,200 |