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 |
---|---|---|---|---|---|
2009/12/30 | 315 | 319 | 315 | 315 | 6,300 |
2009/12/29 | 315 | 320 | 314 | 319 | 6,500 |
2009/12/28 | 315 | 317 | 311 | 314 | 8,400 |
2009/12/25 | 310 | 315 | 310 | 312 | 7,400 |
2009/12/24 | 312 | 314 | 311 | 314 | 8,100 |
2009/12/22 | 314 | 314 | 310 | 310 | 11,600 |
2009/12/21 | 314 | 314 | 310 | 311 | 4,300 |
2009/12/18 | 310 | 314 | 310 | 314 | 5,600 |
2009/12/17 | 310 | 313 | 306 | 312 | 9,300 |
2009/12/16 | 307 | 311 | 307 | 310 | 10,100 |
2009/12/15 | 307 | 307 | 305 | 305 | 7,900 |
2009/12/14 | 313 | 313 | 308 | 312 | 8,000 |
2009/12/11 | 315 | 316 | 309 | 315 | 25,600 |
2009/12/10 | 310 | 313 | 306 | 313 | 10,500 |
2009/12/09 | 308 | 312 | 306 | 306 | 3,700 |
2009/12/08 | 312 | 314 | 305 | 311 | 9,400 |
2009/12/07 | 310 | 311 | 308 | 311 | 3,900 |
2009/12/04 | 306 | 311 | 306 | 311 | 2,700 |
2009/12/03 | 308 | 313 | 307 | 311 | 15,000 |
2009/12/02 | 306 | 308 | 301 | 307 | 14,300 |
2009/12/01 | 305 | 305 | 301 | 305 | 11,100 |
2009/11/30 | 301 | 305 | 299 | 305 | 8,300 |
2009/11/27 | 303 | 303 | 300 | 301 | 2,800 |
2009/11/26 | 306 | 306 | 301 | 303 | 6,400 |
2009/11/25 | 297 | 304 | 296 | 304 | 7,900 |
2009/11/24 | 300 | 300 | 297 | 298 | 7,100 |
2009/11/20 | 299 | 300 | 298 | 300 | 4,300 |
2009/11/19 | 301 | 302 | 299 | 300 | 5,800 |
2009/11/18 | 304 | 304 | 300 | 301 | 7,200 |
2009/11/17 | 300 | 304 | 299 | 304 | 8,900 |
2009/11/16 | 305 | 306 | 300 | 301 | 10,100 |
2009/11/13 | 305 | 308 | 304 | 305 | 2,800 |
2009/11/12 | 308 | 308 | 303 | 303 | 10,200 |
2009/11/11 | 311 | 313 | 307 | 308 | 2,200 |
2009/11/10 | 313 | 313 | 311 | 311 | 5,400 |
2009/11/09 | 307 | 311 | 302 | 308 | 6,500 |
2009/11/06 | 306 | 308 | 305 | 306 | 3,800 |
2009/11/05 | 305 | 307 | 300 | 307 | 7,800 |
2009/11/04 | 309 | 309 | 303 | 308 | 14,700 |
2009/11/02 | 306 | 316 | 306 | 316 | 8,600 |
2009/10/30 | 317 | 318 | 315 | 316 | 6,600 |
2009/10/29 | 318 | 318 | 313 | 313 | 6,900 |
2009/10/28 | 316 | 318 | 312 | 318 | 5,100 |
2009/10/27 | 318 | 318 | 310 | 313 | 10,800 |
2009/10/26 | 317 | 321 | 315 | 319 | 11,500 |
2009/10/23 | 317 | 318 | 312 | 313 | 10,000 |
2009/10/22 | 313 | 314 | 311 | 312 | 4,100 |
2009/10/21 | 316 | 317 | 310 | 315 | 8,400 |
2009/10/20 | 318 | 320 | 318 | 320 | 6,100 |
2009/10/19 | 315 | 315 | 314 | 315 | 8,200 |
2009/10/16 | 319 | 319 | 314 | 314 | 5,000 |
2009/10/15 | 311 | 315 | 310 | 315 | 5,900 |
2009/10/14 | 305 | 309 | 305 | 309 | 10,800 |
2009/10/13 | 302 | 306 | 302 | 305 | 4,500 |
2009/10/09 | 303 | 303 | 300 | 301 | 5,600 |
2009/10/08 | 305 | 305 | 300 | 301 | 8,400 |
2009/10/07 | 301 | 303 | 301 | 303 | 5,400 |
2009/10/06 | 302 | 306 | 300 | 301 | 12,000 |
2009/10/05 | 308 | 308 | 302 | 304 | 2,200 |
2009/10/02 | 305 | 305 | 302 | 304 | 9,400 |
2009/10/01 | 312 | 312 | 306 | 308 | 4,500 |
2009/09/30 | 306 | 314 | 306 | 314 | 7,200 |
2009/09/29 | 315 | 315 | 306 | 311 | 6,000 |
2009/09/28 | 310 | 315 | 305 | 315 | 12,800 |
2009/09/25 | 314 | 319 | 310 | 310 | 17,900 |
2009/09/24 | 317 | 335 | 305 | 335 | 42,500 |
2009/09/18 | 342 | 343 | 337 | 342 | 13,500 |
2009/09/17 | 340 | 343 | 340 | 343 | 5,800 |
2009/09/16 | 343 | 344 | 340 | 340 | 8,800 |
2009/09/15 | 340 | 344 | 340 | 343 | 4,000 |
2009/09/14 | 345 | 348 | 340 | 340 | 11,600 |
2009/09/11 | 346 | 349 | 340 | 340 | 20,600 |
2009/09/10 | 338 | 344 | 338 | 344 | 6,000 |
2009/09/09 | 340 | 340 | 338 | 339 | 3,800 |
2009/09/08 | 339 | 340 | 338 | 340 | 3,700 |
2009/09/07 | 340 | 340 | 335 | 338 | 6,200 |
2009/09/04 | 340 | 340 | 336 | 336 | 7,200 |
2009/09/03 | 335 | 342 | 335 | 336 | 5,200 |
2009/09/02 | 339 | 339 | 335 | 335 | 9,800 |
2009/09/01 | 338 | 341 | 337 | 340 | 4,100 |
2009/08/31 | 339 | 344 | 336 | 336 | 6,200 |
2009/08/28 | 343 | 345 | 335 | 336 | 11,000 |
2009/08/27 | 340 | 340 | 336 | 339 | 5,700 |
2009/08/26 | 339 | 339 | 337 | 339 | 8,300 |
2009/08/25 | 333 | 337 | 333 | 337 | 4,400 |
2009/08/24 | 333 | 336 | 332 | 334 | 5,700 |
2009/08/21 | 331 | 334 | 330 | 333 | 10,000 |
2009/08/20 | 334 | 336 | 332 | 332 | 5,800 |
2009/08/19 | 336 | 336 | 332 | 333 | 4,800 |
2009/08/18 | 332 | 335 | 331 | 335 | 6,200 |
2009/08/17 | 334 | 337 | 333 | 335 | 9,600 |
2009/08/14 | 333 | 339 | 333 | 337 | 6,200 |
2009/08/13 | 333 | 335 | 332 | 335 | 5,400 |
2009/08/12 | 334 | 338 | 333 | 333 | 9,000 |
2009/08/11 | 337 | 338 | 336 | 336 | 3,200 |
2009/08/10 | 333 | 339 | 333 | 337 | 6,800 |
2009/08/07 | 331 | 333 | 329 | 333 | 3,900 |
2009/08/06 | 331 | 336 | 330 | 333 | 3,300 |
2009/08/05 | 327 | 335 | 326 | 327 | 10,900 |
2009/08/04 | 336 | 338 | 334 | 337 | 6,400 |
2009/08/03 | 326 | 333 | 325 | 333 | 12,600 |
2009/07/31 | 325 | 326 | 324 | 325 | 3,300 |
2009/07/30 | 323 | 325 | 321 | 322 | 6,600 |
2009/07/29 | 319 | 323 | 319 | 323 | 2,800 |
2009/07/28 | 318 | 319 | 317 | 318 | 2,800 |
2009/07/27 | 321 | 323 | 315 | 322 | 13,400 |
2009/07/24 | 317 | 318 | 314 | 318 | 5,400 |
2009/07/23 | 314 | 315 | 313 | 313 | 2,600 |
2009/07/22 | 310 | 315 | 310 | 315 | 7,500 |
2009/07/21 | 309 | 317 | 309 | 315 | 7,100 |
2009/07/17 | 314 | 314 | 306 | 308 | 5,900 |
2009/07/16 | 314 | 314 | 307 | 307 | 8,000 |
2009/07/15 | 310 | 311 | 305 | 305 | 8,400 |
2009/07/14 | 305 | 309 | 305 | 307 | 7,200 |
2009/07/13 | 315 | 315 | 304 | 304 | 18,100 |
2009/07/10 | 305 | 310 | 305 | 310 | 13,900 |
2009/07/09 | 305 | 308 | 304 | 307 | 8,000 |
2009/07/08 | 309 | 310 | 306 | 306 | 5,200 |
2009/07/07 | 306 | 310 | 306 | 310 | 3,800 |
2009/07/06 | 308 | 308 | 305 | 305 | 7,700 |
2009/07/03 | 308 | 308 | 307 | 307 | 5,100 |
2009/07/02 | 310 | 310 | 308 | 308 | 4,600 |
2009/07/01 | 304 | 309 | 304 | 308 | 3,200 |
2009/06/30 | 308 | 309 | 304 | 307 | 7,400 |
2009/06/29 | 308 | 308 | 303 | 305 | 5,500 |
2009/06/26 | 305 | 307 | 304 | 305 | 12,700 |
2009/06/25 | 303 | 305 | 302 | 305 | 7,600 |
2009/06/24 | 301 | 303 | 300 | 301 | 5,800 |
2009/06/23 | 300 | 304 | 299 | 300 | 8,800 |
2009/06/22 | 300 | 303 | 300 | 300 | 7,300 |
2009/06/19 | 304 | 304 | 300 | 300 | 4,600 |
2009/06/18 | 305 | 305 | 300 | 303 | 8,000 |
2009/06/17 | 303 | 304 | 302 | 304 | 3,300 |
2009/06/16 | 307 | 307 | 302 | 302 | 10,000 |
2009/06/15 | 303 | 307 | 303 | 307 | 8,100 |
2009/06/12 | 301 | 305 | 301 | 305 | 20,700 |
2009/06/11 | 300 | 304 | 300 | 302 | 5,100 |
2009/06/10 | 301 | 303 | 300 | 303 | 5,400 |
2009/06/09 | 300 | 301 | 298 | 299 | 4,300 |
2009/06/08 | 300 | 301 | 298 | 299 | 4,800 |
2009/06/05 | 296 | 300 | 296 | 298 | 3,100 |
2009/06/04 | 300 | 300 | 296 | 298 | 6,400 |
2009/06/03 | 300 | 301 | 298 | 298 | 3,900 |
2009/06/02 | 299 | 302 | 296 | 298 | 10,400 |
2009/06/01 | 296 | 297 | 295 | 295 | 5,700 |
2009/05/29 | 297 | 297 | 293 | 295 | 7,800 |
2009/05/28 | 299 | 300 | 297 | 298 | 3,600 |
2009/05/27 | 300 | 301 | 299 | 299 | 3,800 |
2009/05/26 | 299 | 300 | 297 | 299 | 10,400 |
2009/05/25 | 294 | 297 | 293 | 297 | 6,400 |
2009/05/22 | 292 | 295 | 292 | 292 | 3,400 |
2009/05/21 | 294 | 295 | 292 | 293 | 6,100 |
2009/05/20 | 293 | 295 | 293 | 295 | 3,200 |
2009/05/19 | 295 | 295 | 291 | 294 | 5,200 |
2009/05/18 | 292 | 295 | 291 | 291 | 7,800 |
2009/05/15 | 292 | 295 | 291 | 295 | 4,300 |
2009/05/14 | 293 | 295 | 292 | 292 | 4,900 |
2009/05/13 | 295 | 295 | 294 | 295 | 1,400 |
2009/05/12 | 294 | 295 | 293 | 293 | 3,800 |
2009/05/11 | 293 | 294 | 293 | 294 | 2,000 |
2009/05/08 | 294 | 295 | 291 | 294 | 2,900 |
2009/05/07 | 295 | 295 | 291 | 291 | 6,700 |
2009/05/01 | 295 | 295 | 290 | 290 | 5,100 |
2009/04/30 | 294 | 295 | 293 | 293 | 4,200 |
2009/04/28 | 293 | 294 | 289 | 289 | 4,800 |
2009/04/27 | 299 | 299 | 292 | 292 | 9,600 |
2009/04/24 | 292 | 294 | 291 | 291 | 7,900 |
2009/04/23 | 293 | 293 | 291 | 293 | 6,400 |
2009/04/22 | 295 | 296 | 292 | 292 | 6,800 |
2009/04/21 | 296 | 296 | 295 | 295 | 4,400 |
2009/04/20 | 296 | 297 | 296 | 297 | 2,300 |
2009/04/17 | 298 | 298 | 297 | 297 | 1,400 |
2009/04/16 | 298 | 299 | 295 | 298 | 5,600 |
2009/04/15 | 295 | 296 | 294 | 294 | 2,800 |
2009/04/14 | 294 | 296 | 293 | 293 | 4,900 |
2009/04/13 | 295 | 297 | 295 | 296 | 1,500 |
2009/04/10 | 300 | 300 | 295 | 295 | 3,600 |
2009/04/09 | 292 | 298 | 292 | 297 | 4,300 |
2009/04/08 | 292 | 295 | 290 | 291 | 3,700 |
2009/04/07 | 300 | 300 | 295 | 295 | 4,600 |
2009/04/06 | 300 | 300 | 295 | 300 | 5,000 |
2009/04/03 | 299 | 300 | 295 | 297 | 4,500 |
2009/04/02 | 301 | 301 | 297 | 298 | 4,200 |
2009/04/01 | 297 | 300 | 296 | 300 | 3,000 |
2009/03/31 | 296 | 300 | 296 | 299 | 6,800 |
2009/03/30 | 299 | 301 | 297 | 297 | 7,800 |
2009/03/27 | 294 | 300 | 294 | 294 | 11,200 |
2009/03/26 | 299 | 300 | 290 | 293 | 19,200 |
2009/03/25 | 303 | 307 | 301 | 307 | 36,700 |
2009/03/24 | 304 | 305 | 301 | 304 | 22,200 |
2009/03/23 | 305 | 305 | 300 | 305 | 32,100 |
2009/03/19 | 303 | 305 | 302 | 305 | 12,400 |
2009/03/18 | 306 | 307 | 302 | 305 | 14,000 |
2009/03/17 | 308 | 308 | 303 | 307 | 9,400 |
2009/03/16 | 309 | 309 | 304 | 307 | 21,400 |
2009/03/13 | 304 | 310 | 304 | 307 | 25,300 |
2009/03/12 | 309 | 309 | 305 | 309 | 9,400 |
2009/03/11 | 310 | 310 | 306 | 308 | 5,300 |
2009/03/10 | 309 | 310 | 307 | 308 | 10,000 |
2009/03/09 | 305 | 309 | 305 | 309 | 8,600 |
2009/03/06 | 309 | 310 | 305 | 305 | 13,700 |
2009/03/05 | 306 | 309 | 305 | 309 | 14,400 |
2009/03/04 | 301 | 304 | 301 | 304 | 3,200 |
2009/03/03 | 300 | 305 | 300 | 304 | 6,200 |
2009/03/02 | 299 | 303 | 299 | 303 | 2,600 |
2009/02/27 | 299 | 304 | 298 | 304 | 17,600 |
2009/02/26 | 302 | 303 | 295 | 303 | 15,800 |
2009/02/25 | 300 | 301 | 298 | 301 | 6,400 |
2009/02/24 | 297 | 300 | 297 | 300 | 4,800 |
2009/02/23 | 299 | 300 | 298 | 300 | 6,600 |
2009/02/20 | 301 | 302 | 299 | 299 | 5,800 |
2009/02/19 | 300 | 302 | 299 | 302 | 4,100 |
2009/02/18 | 295 | 298 | 295 | 298 | 4,100 |
2009/02/17 | 297 | 298 | 296 | 297 | 900 |
2009/02/16 | 299 | 300 | 293 | 300 | 8,500 |
2009/02/13 | 298 | 300 | 295 | 300 | 9,500 |
2009/02/12 | 298 | 299 | 296 | 299 | 8,400 |
2009/02/10 | 299 | 300 | 298 | 298 | 3,700 |
2009/02/09 | 294 | 298 | 294 | 298 | 7,300 |
2009/02/06 | 297 | 300 | 295 | 298 | 5,500 |
2009/02/05 | 300 | 300 | 297 | 300 | 6,700 |
2009/02/04 | 293 | 299 | 293 | 299 | 5,200 |
2009/02/03 | 294 | 298 | 293 | 295 | 7,100 |
2009/02/02 | 296 | 297 | 294 | 296 | 4,900 |
2009/01/30 | 301 | 301 | 296 | 298 | 6,400 |
2009/01/29 | 300 | 304 | 297 | 304 | 15,200 |
2009/01/28 | 297 | 301 | 297 | 301 | 6,300 |
2009/01/27 | 295 | 300 | 295 | 300 | 7,600 |
2009/01/26 | 297 | 297 | 294 | 297 | 8,800 |
2009/01/23 | 291 | 295 | 290 | 294 | 9,500 |
2009/01/22 | 296 | 296 | 291 | 295 | 2,100 |
2009/01/21 | 291 | 298 | 291 | 292 | 8,100 |
2009/01/20 | 296 | 297 | 293 | 293 | 3,500 |
2009/01/19 | 292 | 297 | 292 | 296 | 2,000 |
2009/01/16 | 291 | 296 | 290 | 296 | 6,800 |
2009/01/15 | 290 | 293 | 290 | 291 | 7,800 |
2009/01/14 | 290 | 295 | 290 | 293 | 2,800 |
2009/01/13 | 295 | 297 | 290 | 290 | 7,700 |
2009/01/09 | 304 | 304 | 295 | 296 | 8,200 |
2009/01/08 | 306 | 306 | 298 | 304 | 6,300 |
2009/01/07 | 299 | 309 | 299 | 308 | 6,000 |
2009/01/06 | 308 | 308 | 303 | 303 | 3,000 |
2009/01/05 | 299 | 303 | 298 | 298 | 2,300 |