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 |
---|---|---|---|---|---|
2008/12/30 | 297 | 305 | 297 | 304 | 5,200 |
2008/12/29 | 296 | 301 | 296 | 301 | 6,300 |
2008/12/26 | 291 | 296 | 290 | 296 | 13,800 |
2008/12/25 | 289 | 295 | 289 | 295 | 4,100 |
2008/12/24 | 288 | 293 | 286 | 293 | 8,900 |
2008/12/22 | 291 | 293 | 289 | 292 | 8,300 |
2008/12/19 | 294 | 295 | 290 | 291 | 6,500 |
2008/12/18 | 299 | 306 | 298 | 298 | 5,900 |
2008/12/17 | 292 | 297 | 291 | 297 | 5,000 |
2008/12/16 | 299 | 299 | 290 | 294 | 10,000 |
2008/12/15 | 300 | 306 | 300 | 301 | 10,500 |
2008/12/12 | 300 | 300 | 296 | 296 | 21,800 |
2008/12/11 | 300 | 300 | 290 | 297 | 18,000 |
2008/12/10 | 292 | 297 | 285 | 285 | 13,500 |
2008/12/09 | 295 | 297 | 294 | 297 | 3,600 |
2008/12/08 | 285 | 299 | 285 | 299 | 22,200 |
2008/12/05 | 291 | 291 | 285 | 285 | 10,900 |
2008/12/04 | 290 | 294 | 290 | 292 | 9,800 |
2008/12/03 | 299 | 299 | 280 | 293 | 11,900 |
2008/12/02 | 300 | 300 | 291 | 300 | 8,100 |
2008/12/01 | 298 | 302 | 296 | 298 | 5,600 |
2008/11/28 | 301 | 303 | 298 | 303 | 5,600 |
2008/11/27 | 298 | 301 | 296 | 301 | 6,100 |
2008/11/26 | 305 | 305 | 300 | 301 | 9,600 |
2008/11/25 | 295 | 304 | 288 | 299 | 8,800 |
2008/11/21 | 284 | 298 | 280 | 298 | 9,900 |
2008/11/20 | 310 | 310 | 292 | 292 | 6,100 |
2008/11/19 | 306 | 308 | 305 | 308 | 4,700 |
2008/11/18 | 304 | 305 | 297 | 305 | 7,300 |
2008/11/17 | 295 | 308 | 293 | 299 | 9,000 |
2008/11/14 | 285 | 295 | 285 | 295 | 8,200 |
2008/11/13 | 297 | 298 | 284 | 290 | 8,800 |
2008/11/12 | 310 | 310 | 296 | 299 | 8,700 |
2008/11/11 | 313 | 314 | 309 | 309 | 9,500 |
2008/11/10 | 311 | 320 | 311 | 313 | 8,300 |
2008/11/07 | 319 | 319 | 311 | 313 | 13,500 |
2008/11/06 | 310 | 323 | 310 | 319 | 11,800 |
2008/11/05 | 315 | 317 | 311 | 315 | 12,400 |
2008/11/04 | 308 | 311 | 301 | 308 | 6,300 |
2008/10/31 | 303 | 307 | 296 | 306 | 13,500 |
2008/10/30 | 280 | 298 | 280 | 298 | 13,300 |
2008/10/29 | 280 | 285 | 278 | 285 | 18,200 |
2008/10/28 | 253 | 270 | 248 | 270 | 20,300 |
2008/10/27 | 285 | 285 | 263 | 263 | 11,500 |
2008/10/24 | 280 | 284 | 269 | 270 | 12,400 |
2008/10/23 | 290 | 295 | 280 | 285 | 13,700 |
2008/10/22 | 310 | 311 | 295 | 295 | 10,800 |
2008/10/21 | 305 | 312 | 305 | 311 | 10,600 |
2008/10/20 | 293 | 300 | 289 | 300 | 11,500 |
2008/10/17 | 290 | 297 | 286 | 290 | 10,700 |
2008/10/16 | 275 | 284 | 266 | 284 | 11,500 |
2008/10/15 | 280 | 283 | 272 | 279 | 11,500 |
2008/10/14 | 260 | 280 | 258 | 280 | 17,400 |
2008/10/10 | 252 | 259 | 240 | 240 | 30,800 |
2008/10/09 | 253 | 280 | 252 | 271 | 9,200 |
2008/10/08 | 267 | 284 | 252 | 258 | 15,900 |
2008/10/07 | 249 | 292 | 240 | 292 | 22,300 |
2008/10/06 | 302 | 302 | 280 | 280 | 21,000 |
2008/10/03 | 315 | 315 | 308 | 315 | 13,300 |
2008/10/02 | 321 | 322 | 316 | 320 | 10,500 |
2008/10/01 | 318 | 325 | 318 | 325 | 8,100 |
2008/09/30 | 323 | 324 | 315 | 322 | 12,600 |
2008/09/29 | 328 | 330 | 325 | 327 | 8,900 |
2008/09/26 | 328 | 329 | 321 | 324 | 22,700 |
2008/09/25 | 329 | 329 | 326 | 328 | 20,500 |
2008/09/24 | 337 | 339 | 335 | 339 | 28,000 |
2008/09/22 | 337 | 339 | 336 | 337 | 17,400 |
2008/09/19 | 331 | 335 | 331 | 335 | 16,300 |
2008/09/18 | 331 | 333 | 330 | 330 | 14,000 |
2008/09/17 | 331 | 333 | 331 | 332 | 9,000 |
2008/09/16 | 333 | 334 | 331 | 334 | 17,700 |
2008/09/12 | 335 | 336 | 334 | 336 | 25,400 |
2008/09/11 | 334 | 336 | 334 | 335 | 4,600 |
2008/09/10 | 333 | 336 | 333 | 336 | 6,700 |
2008/09/09 | 336 | 336 | 333 | 333 | 4,300 |
2008/09/08 | 331 | 337 | 331 | 336 | 13,800 |
2008/09/05 | 333 | 336 | 333 | 335 | 8,700 |
2008/09/04 | 335 | 337 | 333 | 337 | 5,400 |
2008/09/03 | 334 | 337 | 334 | 337 | 6,700 |
2008/09/02 | 330 | 334 | 330 | 334 | 10,300 |
2008/09/01 | 333 | 335 | 332 | 333 | 6,900 |
2008/08/29 | 335 | 339 | 332 | 338 | 13,400 |
2008/08/28 | 334 | 334 | 333 | 334 | 1,800 |
2008/08/27 | 339 | 339 | 332 | 333 | 8,500 |
2008/08/26 | 340 | 340 | 332 | 339 | 9,900 |
2008/08/25 | 333 | 338 | 333 | 338 | 7,100 |
2008/08/22 | 329 | 334 | 329 | 334 | 6,500 |
2008/08/21 | 332 | 332 | 328 | 330 | 5,200 |
2008/08/20 | 328 | 332 | 328 | 332 | 3,300 |
2008/08/19 | 331 | 331 | 328 | 330 | 10,300 |
2008/08/18 | 331 | 339 | 328 | 334 | 12,100 |
2008/08/15 | 332 | 333 | 330 | 331 | 7,100 |
2008/08/14 | 335 | 335 | 331 | 331 | 7,100 |
2008/08/13 | 335 | 336 | 333 | 334 | 9,500 |
2008/08/12 | 336 | 338 | 335 | 335 | 4,300 |
2008/08/11 | 333 | 336 | 333 | 336 | 3,900 |
2008/08/08 | 338 | 338 | 333 | 335 | 5,900 |
2008/08/07 | 336 | 337 | 334 | 336 | 5,400 |
2008/08/06 | 338 | 339 | 333 | 339 | 7,400 |
2008/08/05 | 335 | 336 | 334 | 336 | 6,800 |
2008/08/04 | 337 | 339 | 333 | 333 | 7,600 |
2008/08/01 | 339 | 340 | 332 | 334 | 7,900 |
2008/07/31 | 339 | 339 | 335 | 339 | 6,200 |
2008/07/30 | 337 | 338 | 332 | 338 | 6,700 |
2008/07/29 | 332 | 335 | 331 | 335 | 5,000 |
2008/07/28 | 339 | 339 | 332 | 334 | 9,600 |
2008/07/25 | 334 | 339 | 330 | 336 | 7,900 |
2008/07/24 | 334 | 338 | 329 | 338 | 7,000 |
2008/07/23 | 332 | 335 | 330 | 331 | 7,700 |
2008/07/22 | 327 | 331 | 326 | 331 | 7,200 |
2008/07/18 | 330 | 330 | 326 | 327 | 3,800 |
2008/07/17 | 327 | 330 | 326 | 330 | 5,200 |
2008/07/16 | 326 | 329 | 326 | 326 | 4,400 |
2008/07/15 | 329 | 332 | 326 | 327 | 5,800 |
2008/07/14 | 328 | 330 | 325 | 325 | 10,600 |
2008/07/11 | 340 | 340 | 326 | 326 | 30,100 |
2008/07/10 | 333 | 335 | 330 | 331 | 7,500 |
2008/07/09 | 333 | 333 | 330 | 330 | 5,600 |
2008/07/08 | 330 | 333 | 329 | 329 | 4,200 |
2008/07/07 | 335 | 335 | 328 | 330 | 7,200 |
2008/07/04 | 331 | 334 | 330 | 334 | 11,800 |
2008/07/03 | 326 | 332 | 326 | 332 | 10,800 |
2008/07/02 | 330 | 330 | 327 | 329 | 8,600 |
2008/07/01 | 326 | 331 | 326 | 330 | 6,000 |
2008/06/30 | 326 | 331 | 326 | 327 | 4,700 |
2008/06/27 | 327 | 329 | 326 | 326 | 7,200 |
2008/06/26 | 333 | 333 | 327 | 331 | 9,300 |
2008/06/25 | 330 | 331 | 325 | 328 | 8,100 |
2008/06/24 | 328 | 330 | 324 | 330 | 6,200 |
2008/06/23 | 325 | 330 | 322 | 326 | 8,300 |
2008/06/20 | 332 | 332 | 324 | 324 | 8,500 |
2008/06/19 | 331 | 331 | 327 | 327 | 5,300 |
2008/06/18 | 333 | 334 | 330 | 332 | 4,600 |
2008/06/17 | 331 | 335 | 331 | 333 | 4,000 |
2008/06/16 | 327 | 334 | 323 | 334 | 5,700 |
2008/06/13 | 328 | 329 | 325 | 325 | 23,900 |
2008/06/12 | 334 | 339 | 330 | 338 | 22,200 |
2008/06/11 | 326 | 330 | 326 | 326 | 4,900 |
2008/06/10 | 330 | 330 | 326 | 326 | 4,600 |
2008/06/09 | 333 | 335 | 329 | 329 | 6,300 |
2008/06/06 | 335 | 338 | 331 | 331 | 6,200 |
2008/06/05 | 328 | 335 | 328 | 335 | 5,400 |
2008/06/04 | 326 | 331 | 325 | 331 | 5,200 |
2008/06/03 | 330 | 330 | 325 | 325 | 10,400 |
2008/06/02 | 328 | 330 | 327 | 327 | 6,700 |
2008/05/30 | 329 | 332 | 326 | 327 | 12,900 |
2008/05/29 | 333 | 336 | 327 | 334 | 11,300 |
2008/05/28 | 334 | 337 | 330 | 330 | 6,900 |
2008/05/27 | 333 | 335 | 333 | 334 | 2,800 |
2008/05/26 | 343 | 343 | 332 | 333 | 12,800 |
2008/05/23 | 337 | 340 | 336 | 338 | 8,600 |
2008/05/22 | 343 | 343 | 339 | 339 | 2,900 |
2008/05/21 | 341 | 344 | 340 | 340 | 6,400 |
2008/05/20 | 341 | 344 | 340 | 343 | 4,900 |
2008/05/19 | 343 | 345 | 341 | 341 | 8,200 |
2008/05/16 | 342 | 346 | 341 | 341 | 5,200 |
2008/05/15 | 343 | 346 | 339 | 343 | 7,500 |
2008/05/14 | 341 | 343 | 337 | 340 | 8,500 |
2008/05/13 | 337 | 341 | 337 | 341 | 4,600 |
2008/05/12 | 337 | 341 | 336 | 341 | 5,700 |
2008/05/09 | 340 | 344 | 335 | 337 | 9,400 |
2008/05/08 | 345 | 346 | 339 | 342 | 13,300 |
2008/05/07 | 345 | 346 | 320 | 333 | 24,600 |
2008/05/02 | 342 | 346 | 341 | 346 | 5,000 |
2008/05/01 | 340 | 341 | 339 | 340 | 5,000 |
2008/04/30 | 344 | 346 | 339 | 339 | 6,000 |
2008/04/28 | 348 | 348 | 340 | 343 | 9,400 |
2008/04/25 | 335 | 346 | 335 | 346 | 7,000 |
2008/04/24 | 340 | 342 | 336 | 337 | 8,800 |
2008/04/23 | 341 | 344 | 341 | 344 | 6,400 |
2008/04/22 | 345 | 346 | 342 | 346 | 5,200 |
2008/04/21 | 341 | 345 | 341 | 344 | 3,700 |
2008/04/18 | 343 | 343 | 339 | 343 | 4,200 |
2008/04/17 | 339 | 343 | 339 | 342 | 4,800 |
2008/04/16 | 341 | 344 | 341 | 342 | 2,800 |
2008/04/15 | 344 | 344 | 340 | 343 | 2,300 |
2008/04/14 | 341 | 344 | 340 | 341 | 11,400 |
2008/04/11 | 344 | 349 | 344 | 349 | 5,100 |
2008/04/10 | 345 | 345 | 344 | 344 | 2,600 |
2008/04/09 | 349 | 349 | 344 | 346 | 1,700 |
2008/04/08 | 344 | 349 | 344 | 347 | 3,000 |
2008/04/07 | 348 | 349 | 340 | 349 | 4,000 |
2008/04/04 | 349 | 349 | 343 | 348 | 3,600 |
2008/04/03 | 347 | 349 | 343 | 349 | 7,700 |
2008/04/02 | 345 | 348 | 342 | 348 | 6,000 |
2008/04/01 | 338 | 344 | 336 | 344 | 8,200 |
2008/03/31 | 338 | 340 | 334 | 339 | 8,700 |
2008/03/28 | 339 | 344 | 335 | 342 | 4,600 |
2008/03/27 | 341 | 341 | 335 | 340 | 7,000 |
2008/03/26 | 336 | 343 | 336 | 341 | 18,700 |
2008/03/25 | 350 | 354 | 348 | 353 | 20,900 |
2008/03/24 | 347 | 348 | 346 | 346 | 15,900 |
2008/03/21 | 341 | 348 | 340 | 348 | 14,800 |
2008/03/19 | 340 | 340 | 334 | 336 | 8,700 |
2008/03/18 | 330 | 332 | 325 | 332 | 9,100 |
2008/03/17 | 334 | 334 | 321 | 332 | 13,800 |
2008/03/14 | 339 | 342 | 333 | 333 | 28,100 |
2008/03/13 | 340 | 341 | 335 | 335 | 13,300 |
2008/03/12 | 347 | 349 | 343 | 344 | 8,300 |
2008/03/11 | 345 | 348 | 341 | 346 | 12,400 |
2008/03/10 | 351 | 351 | 347 | 348 | 5,400 |
2008/03/07 | 345 | 350 | 345 | 347 | 5,700 |
2008/03/06 | 346 | 350 | 346 | 350 | 4,000 |
2008/03/05 | 342 | 351 | 340 | 350 | 15,500 |
2008/03/04 | 347 | 350 | 342 | 343 | 7,300 |
2008/03/03 | 350 | 354 | 345 | 346 | 10,600 |
2008/02/29 | 351 | 356 | 348 | 351 | 11,000 |
2008/02/28 | 357 | 360 | 355 | 357 | 4,900 |
2008/02/27 | 363 | 363 | 354 | 360 | 8,300 |
2008/02/26 | 364 | 364 | 347 | 348 | 8,900 |
2008/02/25 | 347 | 361 | 346 | 360 | 9,100 |
2008/02/22 | 354 | 355 | 346 | 346 | 4,200 |
2008/02/21 | 345 | 355 | 345 | 350 | 7,700 |
2008/02/20 | 350 | 350 | 345 | 345 | 11,800 |
2008/02/19 | 354 | 355 | 350 | 350 | 6,900 |
2008/02/18 | 357 | 361 | 356 | 358 | 4,000 |
2008/02/15 | 355 | 359 | 352 | 353 | 6,200 |
2008/02/14 | 343 | 355 | 342 | 355 | 5,100 |
2008/02/13 | 345 | 350 | 342 | 342 | 5,900 |
2008/02/12 | 352 | 354 | 350 | 350 | 6,300 |
2008/02/08 | 353 | 362 | 352 | 357 | 4,200 |
2008/02/07 | 351 | 357 | 350 | 356 | 4,400 |
2008/02/06 | 352 | 360 | 350 | 351 | 6,100 |
2008/02/05 | 357 | 364 | 356 | 358 | 5,000 |
2008/02/04 | 365 | 365 | 357 | 359 | 5,100 |
2008/02/01 | 364 | 364 | 352 | 357 | 5,400 |
2008/01/31 | 360 | 366 | 358 | 366 | 9,100 |
2008/01/30 | 365 | 365 | 355 | 357 | 10,200 |
2008/01/29 | 354 | 355 | 353 | 355 | 10,500 |
2008/01/28 | 360 | 361 | 353 | 354 | 15,100 |
2008/01/25 | 346 | 350 | 340 | 350 | 11,400 |
2008/01/24 | 335 | 338 | 331 | 336 | 5,500 |
2008/01/23 | 315 | 329 | 315 | 320 | 9,300 |
2008/01/22 | 323 | 331 | 318 | 318 | 18,700 |
2008/01/21 | 327 | 329 | 325 | 326 | 8,200 |
2008/01/18 | 325 | 333 | 323 | 327 | 15,600 |
2008/01/17 | 320 | 330 | 320 | 328 | 11,900 |
2008/01/16 | 335 | 337 | 321 | 321 | 21,800 |
2008/01/15 | 346 | 347 | 341 | 341 | 8,000 |
2008/01/11 | 350 | 356 | 345 | 346 | 13,200 |
2008/01/10 | 358 | 359 | 346 | 348 | 5,400 |
2008/01/09 | 344 | 354 | 340 | 354 | 12,600 |
2008/01/08 | 345 | 348 | 340 | 343 | 15,800 |
2008/01/07 | 351 | 352 | 348 | 348 | 12,600 |
2008/01/04 | 355 | 355 | 348 | 348 | 10,700 |