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 |
---|---|---|---|---|---|
2011/12/30 | 259 | 265 | 259 | 261 | 7,000 |
2011/12/29 | 262 | 263 | 259 | 259 | 5,700 |
2011/12/28 | 261 | 261 | 260 | 260 | 3,700 |
2011/12/27 | 259 | 261 | 259 | 261 | 4,000 |
2011/12/26 | 263 | 263 | 259 | 259 | 7,600 |
2011/12/22 | 263 | 263 | 259 | 262 | 12,900 |
2011/12/21 | 260 | 262 | 260 | 260 | 4,400 |
2011/12/20 | 259 | 263 | 258 | 261 | 5,400 |
2011/12/19 | 262 | 265 | 260 | 260 | 9,500 |
2011/12/16 | 265 | 265 | 262 | 262 | 6,200 |
2011/12/15 | 265 | 265 | 261 | 262 | 5,900 |
2011/12/14 | 270 | 270 | 261 | 261 | 6,100 |
2011/12/13 | 268 | 268 | 263 | 265 | 7,400 |
2011/12/12 | 270 | 272 | 266 | 269 | 16,200 |
2011/12/09 | 256 | 265 | 256 | 265 | 23,900 |
2011/12/08 | 258 | 258 | 256 | 257 | 5,400 |
2011/12/07 | 262 | 262 | 258 | 258 | 7,800 |
2011/12/06 | 257 | 258 | 255 | 255 | 8,900 |
2011/12/05 | 256 | 261 | 256 | 258 | 9,700 |
2011/12/02 | 258 | 259 | 255 | 255 | 10,100 |
2011/12/01 | 254 | 257 | 254 | 256 | 7,300 |
2011/11/30 | 261 | 261 | 251 | 253 | 42,200 |
2011/11/29 | 260 | 261 | 258 | 261 | 7,900 |
2011/11/28 | 254 | 263 | 254 | 260 | 18,400 |
2011/11/25 | 254 | 255 | 253 | 253 | 6,600 |
2011/11/24 | 254 | 255 | 252 | 253 | 5,600 |
2011/11/22 | 252 | 255 | 252 | 254 | 6,300 |
2011/11/21 | 251 | 255 | 251 | 255 | 3,300 |
2011/11/18 | 251 | 252 | 251 | 251 | 3,000 |
2011/11/17 | 254 | 254 | 251 | 253 | 6,200 |
2011/11/16 | 256 | 256 | 251 | 251 | 3,300 |
2011/11/15 | 251 | 253 | 251 | 253 | 2,900 |
2011/11/14 | 252 | 253 | 252 | 252 | 3,600 |
2011/11/11 | 255 | 255 | 250 | 254 | 2,600 |
2011/11/10 | 253 | 256 | 253 | 254 | 3,800 |
2011/11/09 | 250 | 258 | 249 | 258 | 6,000 |
2011/11/08 | 253 | 255 | 248 | 248 | 7,100 |
2011/11/07 | 252 | 256 | 252 | 255 | 2,900 |
2011/11/04 | 250 | 257 | 250 | 255 | 6,600 |
2011/11/02 | 252 | 255 | 250 | 250 | 14,400 |
2011/11/01 | 255 | 256 | 253 | 254 | 9,900 |
2011/10/31 | 261 | 261 | 256 | 256 | 13,100 |
2011/10/28 | 265 | 266 | 260 | 260 | 27,000 |
2011/10/27 | 265 | 265 | 260 | 264 | 10,300 |
2011/10/26 | 268 | 268 | 261 | 263 | 8,600 |
2011/10/25 | 265 | 268 | 262 | 262 | 9,000 |
2011/10/24 | 262 | 265 | 262 | 262 | 6,900 |
2011/10/21 | 264 | 265 | 264 | 265 | 2,900 |
2011/10/20 | 264 | 265 | 261 | 265 | 5,300 |
2011/10/19 | 267 | 267 | 262 | 262 | 4,600 |
2011/10/18 | 264 | 266 | 262 | 264 | 6,900 |
2011/10/17 | 261 | 264 | 260 | 264 | 7,500 |
2011/10/14 | 261 | 262 | 260 | 261 | 9,700 |
2011/10/13 | 261 | 268 | 261 | 261 | 6,900 |
2011/10/12 | 262 | 263 | 261 | 261 | 7,200 |
2011/10/11 | 267 | 267 | 262 | 262 | 11,300 |
2011/10/07 | 265 | 268 | 263 | 264 | 4,000 |
2011/10/06 | 253 | 271 | 253 | 268 | 8,600 |
2011/10/05 | 269 | 269 | 260 | 260 | 9,100 |
2011/10/04 | 273 | 274 | 270 | 270 | 8,000 |
2011/10/03 | 274 | 275 | 272 | 273 | 11,400 |
2011/09/30 | 277 | 282 | 274 | 274 | 9,600 |
2011/09/29 | 273 | 279 | 270 | 279 | 12,200 |
2011/09/28 | 261 | 276 | 260 | 276 | 65,500 |
2011/09/27 | 275 | 276 | 271 | 271 | 31,600 |
2011/09/26 | 277 | 277 | 273 | 274 | 22,800 |
2011/09/22 | 281 | 283 | 274 | 275 | 19,200 |
2011/09/21 | 284 | 284 | 282 | 283 | 13,800 |
2011/09/20 | 284 | 288 | 282 | 284 | 18,000 |
2011/09/16 | 284 | 285 | 283 | 284 | 8,200 |
2011/09/15 | 285 | 285 | 282 | 284 | 12,700 |
2011/09/14 | 288 | 288 | 283 | 284 | 6,900 |
2011/09/13 | 285 | 288 | 284 | 285 | 6,700 |
2011/09/12 | 290 | 290 | 286 | 287 | 6,100 |
2011/09/09 | 291 | 292 | 289 | 290 | 24,800 |
2011/09/08 | 287 | 291 | 283 | 291 | 26,000 |
2011/09/07 | 289 | 289 | 285 | 289 | 4,600 |
2011/09/06 | 282 | 289 | 282 | 289 | 8,900 |
2011/09/05 | 287 | 287 | 283 | 287 | 8,000 |
2011/09/02 | 287 | 288 | 283 | 287 | 8,000 |
2011/09/01 | 285 | 287 | 284 | 287 | 12,200 |
2011/08/31 | 278 | 283 | 277 | 282 | 8,700 |
2011/08/30 | 273 | 277 | 273 | 277 | 8,200 |
2011/08/29 | 273 | 273 | 270 | 273 | 3,500 |
2011/08/26 | 271 | 273 | 271 | 273 | 6,900 |
2011/08/25 | 269 | 270 | 267 | 269 | 5,000 |
2011/08/24 | 269 | 269 | 265 | 269 | 5,600 |
2011/08/23 | 267 | 268 | 263 | 268 | 7,700 |
2011/08/22 | 264 | 267 | 263 | 265 | 8,300 |
2011/08/19 | 260 | 267 | 260 | 264 | 12,900 |
2011/08/18 | 265 | 270 | 263 | 268 | 13,400 |
2011/08/17 | 266 | 269 | 265 | 265 | 13,200 |
2011/08/16 | 268 | 270 | 266 | 268 | 6,100 |
2011/08/15 | 265 | 267 | 256 | 262 | 12,000 |
2011/08/12 | 257 | 265 | 252 | 265 | 13,000 |
2011/08/11 | 250 | 270 | 244 | 249 | 27,500 |
2011/08/10 | 250 | 254 | 250 | 252 | 5,100 |
2011/08/09 | 250 | 251 | 245 | 247 | 11,000 |
2011/08/08 | 252 | 256 | 250 | 256 | 9,200 |
2011/08/05 | 255 | 255 | 250 | 252 | 13,900 |
2011/08/04 | 255 | 258 | 255 | 255 | 4,200 |
2011/08/03 | 258 | 259 | 255 | 255 | 7,400 |
2011/08/02 | 267 | 267 | 260 | 261 | 7,000 |
2011/08/01 | 260 | 264 | 260 | 264 | 4,500 |
2011/07/29 | 270 | 270 | 261 | 262 | 6,900 |
2011/07/28 | 266 | 268 | 262 | 268 | 6,900 |
2011/07/27 | 267 | 269 | 267 | 267 | 13,900 |
2011/07/26 | 270 | 272 | 267 | 272 | 11,800 |
2011/07/25 | 270 | 270 | 265 | 267 | 5,900 |
2011/07/22 | 265 | 269 | 263 | 267 | 5,100 |
2011/07/21 | 265 | 267 | 265 | 265 | 1,700 |
2011/07/20 | 266 | 272 | 266 | 268 | 5,600 |
2011/07/19 | 258 | 265 | 258 | 265 | 5,600 |
2011/07/15 | 264 | 264 | 261 | 263 | 6,100 |
2011/07/14 | 263 | 265 | 261 | 262 | 7,700 |
2011/07/13 | 264 | 265 | 260 | 261 | 10,800 |
2011/07/12 | 264 | 264 | 261 | 264 | 6,600 |
2011/07/11 | 265 | 265 | 260 | 265 | 16,600 |
2011/07/08 | 257 | 261 | 257 | 260 | 11,800 |
2011/07/07 | 255 | 256 | 253 | 256 | 10,200 |
2011/07/06 | 255 | 256 | 254 | 255 | 8,600 |
2011/07/05 | 257 | 257 | 252 | 255 | 8,800 |
2011/07/04 | 259 | 259 | 256 | 258 | 13,100 |
2011/07/01 | 251 | 255 | 251 | 255 | 14,200 |
2011/06/30 | 250 | 254 | 250 | 254 | 11,200 |
2011/06/29 | 242 | 251 | 242 | 251 | 5,600 |
2011/06/28 | 241 | 246 | 238 | 244 | 9,800 |
2011/06/27 | 239 | 241 | 239 | 241 | 12,200 |
2011/06/24 | 235 | 239 | 235 | 239 | 9,100 |
2011/06/23 | 236 | 237 | 236 | 237 | 4,700 |
2011/06/22 | 237 | 237 | 234 | 237 | 9,300 |
2011/06/21 | 234 | 237 | 232 | 237 | 6,100 |
2011/06/20 | 235 | 236 | 233 | 234 | 5,000 |
2011/06/17 | 233 | 234 | 232 | 233 | 5,300 |
2011/06/16 | 236 | 236 | 233 | 233 | 7,400 |
2011/06/15 | 237 | 237 | 235 | 235 | 4,400 |
2011/06/14 | 235 | 236 | 233 | 235 | 6,200 |
2011/06/13 | 235 | 235 | 234 | 234 | 3,800 |
2011/06/10 | 236 | 237 | 235 | 235 | 16,300 |
2011/06/09 | 233 | 235 | 231 | 234 | 2,800 |
2011/06/08 | 235 | 236 | 232 | 233 | 3,000 |
2011/06/07 | 233 | 236 | 231 | 236 | 4,100 |
2011/06/06 | 231 | 234 | 231 | 234 | 7,600 |
2011/06/03 | 236 | 237 | 233 | 233 | 7,400 |
2011/06/02 | 233 | 237 | 232 | 236 | 5,200 |
2011/06/01 | 235 | 238 | 233 | 237 | 5,100 |
2011/05/31 | 236 | 237 | 233 | 235 | 4,500 |
2011/05/30 | 235 | 236 | 233 | 236 | 5,000 |
2011/05/27 | 237 | 237 | 233 | 235 | 4,200 |
2011/05/26 | 238 | 238 | 233 | 233 | 7,500 |
2011/05/25 | 236 | 236 | 232 | 233 | 5,900 |
2011/05/24 | 235 | 235 | 232 | 235 | 4,400 |
2011/05/23 | 231 | 234 | 230 | 234 | 6,900 |
2011/05/20 | 230 | 235 | 230 | 230 | 3,700 |
2011/05/19 | 233 | 235 | 230 | 231 | 6,200 |
2011/05/18 | 233 | 233 | 231 | 233 | 3,700 |
2011/05/17 | 231 | 233 | 230 | 230 | 2,600 |
2011/05/16 | 230 | 233 | 230 | 231 | 7,400 |
2011/05/13 | 230 | 233 | 230 | 232 | 7,600 |
2011/05/12 | 233 | 233 | 230 | 230 | 12,300 |
2011/05/11 | 236 | 237 | 235 | 235 | 4,500 |
2011/05/10 | 234 | 237 | 234 | 236 | 4,700 |
2011/05/09 | 234 | 237 | 234 | 235 | 4,700 |
2011/05/06 | 236 | 236 | 234 | 235 | 5,000 |
2011/05/02 | 234 | 237 | 234 | 236 | 7,300 |
2011/04/28 | 231 | 235 | 230 | 233 | 7,700 |
2011/04/27 | 234 | 235 | 232 | 232 | 8,700 |
2011/04/26 | 239 | 239 | 234 | 234 | 11,800 |
2011/04/25 | 236 | 239 | 235 | 235 | 10,000 |
2011/04/22 | 235 | 238 | 235 | 237 | 5,200 |
2011/04/21 | 239 | 239 | 235 | 236 | 6,600 |
2011/04/20 | 236 | 238 | 235 | 235 | 9,600 |
2011/04/19 | 240 | 240 | 237 | 237 | 12,500 |
2011/04/18 | 242 | 242 | 241 | 242 | 5,900 |
2011/04/15 | 244 | 245 | 243 | 243 | 7,700 |
2011/04/14 | 244 | 246 | 242 | 244 | 6,900 |
2011/04/13 | 244 | 249 | 241 | 245 | 7,700 |
2011/04/12 | 245 | 246 | 244 | 246 | 8,200 |
2011/04/11 | 249 | 250 | 247 | 249 | 9,000 |
2011/04/08 | 248 | 252 | 248 | 251 | 6,700 |
2011/04/07 | 253 | 253 | 249 | 249 | 1,600 |
2011/04/06 | 249 | 253 | 248 | 250 | 3,300 |
2011/04/05 | 252 | 252 | 248 | 251 | 6,700 |
2011/04/04 | 255 | 258 | 251 | 255 | 8,900 |
2011/04/01 | 259 | 260 | 254 | 254 | 9,900 |
2011/03/31 | 253 | 260 | 253 | 259 | 12,000 |
2011/03/30 | 260 | 265 | 260 | 261 | 10,300 |
2011/03/29 | 266 | 267 | 260 | 267 | 20,800 |
2011/03/28 | 280 | 282 | 277 | 282 | 20,600 |
2011/03/25 | 275 | 282 | 275 | 277 | 16,200 |
2011/03/24 | 279 | 279 | 275 | 275 | 11,600 |
2011/03/23 | 281 | 285 | 279 | 280 | 8,500 |
2011/03/22 | 281 | 283 | 277 | 282 | 14,700 |
2011/03/18 | 250 | 277 | 250 | 277 | 18,700 |
2011/03/17 | 248 | 250 | 240 | 250 | 17,900 |
2011/03/16 | 218 | 245 | 218 | 240 | 27,500 |
2011/03/15 | 239 | 249 | 211 | 215 | 37,000 |
2011/03/14 | 218 | 270 | 218 | 251 | 35,500 |
2011/03/11 | 291 | 294 | 290 | 290 | 32,900 |
2011/03/10 | 292 | 294 | 291 | 292 | 12,600 |
2011/03/09 | 294 | 295 | 293 | 293 | 7,300 |
2011/03/08 | 293 | 295 | 293 | 293 | 2,200 |
2011/03/07 | 294 | 295 | 293 | 293 | 9,600 |
2011/03/04 | 296 | 296 | 294 | 294 | 7,700 |
2011/03/03 | 294 | 295 | 294 | 294 | 2,100 |
2011/03/02 | 295 | 297 | 294 | 294 | 5,500 |
2011/03/01 | 295 | 296 | 295 | 295 | 6,200 |
2011/02/28 | 296 | 297 | 295 | 296 | 9,100 |
2011/02/25 | 293 | 296 | 293 | 296 | 4,700 |
2011/02/24 | 292 | 294 | 291 | 293 | 4,400 |
2011/02/23 | 296 | 296 | 292 | 292 | 8,500 |
2011/02/22 | 294 | 296 | 294 | 295 | 4,600 |
2011/02/21 | 295 | 296 | 292 | 295 | 6,900 |
2011/02/18 | 296 | 296 | 294 | 295 | 7,000 |
2011/02/17 | 294 | 296 | 294 | 296 | 8,500 |
2011/02/16 | 294 | 295 | 294 | 294 | 2,100 |
2011/02/15 | 295 | 296 | 294 | 294 | 4,200 |
2011/02/14 | 295 | 295 | 292 | 294 | 10,800 |
2011/02/10 | 295 | 296 | 293 | 296 | 5,000 |
2011/02/09 | 293 | 296 | 292 | 296 | 6,600 |
2011/02/08 | 297 | 297 | 292 | 292 | 6,600 |
2011/02/07 | 295 | 296 | 292 | 296 | 7,800 |
2011/02/04 | 291 | 295 | 290 | 295 | 4,700 |
2011/02/03 | 292 | 292 | 290 | 290 | 3,000 |
2011/02/02 | 294 | 296 | 292 | 292 | 8,700 |
2011/02/01 | 290 | 292 | 289 | 290 | 3,600 |
2011/01/31 | 290 | 290 | 289 | 289 | 3,200 |
2011/01/28 | 291 | 293 | 289 | 290 | 9,700 |
2011/01/27 | 290 | 295 | 290 | 290 | 6,500 |
2011/01/26 | 296 | 296 | 291 | 291 | 9,600 |
2011/01/25 | 293 | 296 | 292 | 295 | 6,000 |
2011/01/24 | 293 | 294 | 292 | 294 | 3,100 |
2011/01/21 | 295 | 296 | 293 | 293 | 7,800 |
2011/01/20 | 296 | 296 | 294 | 295 | 3,900 |
2011/01/19 | 296 | 296 | 294 | 296 | 6,100 |
2011/01/18 | 294 | 294 | 292 | 293 | 4,200 |
2011/01/17 | 295 | 295 | 292 | 292 | 4,400 |
2011/01/14 | 289 | 292 | 289 | 291 | 6,400 |
2011/01/13 | 289 | 293 | 288 | 289 | 8,900 |
2011/01/12 | 298 | 298 | 290 | 290 | 5,500 |
2011/01/11 | 287 | 293 | 285 | 293 | 8,000 |
2011/01/07 | 290 | 290 | 286 | 286 | 3,700 |
2011/01/06 | 285 | 290 | 285 | 288 | 3,900 |
2011/01/05 | 289 | 289 | 284 | 285 | 6,000 |
2011/01/04 | 288 | 288 | 282 | 286 | 8,300 |