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 |
---|---|---|---|---|---|
2013/12/30 | 309 | 309 | 304 | 308 | 36,800 |
2013/12/27 | 304 | 306 | 301 | 305 | 29,500 |
2013/12/26 | 303 | 304 | 302 | 303 | 21,000 |
2013/12/25 | 300 | 301 | 299 | 301 | 41,600 |
2013/12/24 | 301 | 301 | 300 | 300 | 43,300 |
2013/12/20 | 301 | 302 | 300 | 301 | 31,900 |
2013/12/19 | 301 | 302 | 300 | 301 | 44,000 |
2013/12/18 | 301 | 302 | 300 | 302 | 23,700 |
2013/12/17 | 302 | 302 | 300 | 302 | 20,500 |
2013/12/16 | 303 | 304 | 301 | 302 | 22,000 |
2013/12/13 | 301 | 305 | 301 | 304 | 50,600 |
2013/12/12 | 303 | 305 | 302 | 303 | 19,300 |
2013/12/11 | 304 | 305 | 303 | 303 | 25,000 |
2013/12/10 | 304 | 305 | 303 | 303 | 23,200 |
2013/12/09 | 305 | 305 | 302 | 304 | 15,100 |
2013/12/06 | 301 | 305 | 300 | 302 | 39,900 |
2013/12/05 | 302 | 303 | 301 | 301 | 25,700 |
2013/12/04 | 302 | 304 | 302 | 302 | 25,000 |
2013/12/03 | 302 | 303 | 301 | 302 | 17,200 |
2013/12/02 | 301 | 302 | 300 | 300 | 21,800 |
2013/11/29 | 299 | 300 | 299 | 299 | 22,800 |
2013/11/28 | 299 | 300 | 298 | 299 | 19,800 |
2013/11/27 | 297 | 299 | 297 | 298 | 31,000 |
2013/11/26 | 297 | 298 | 295 | 297 | 173,900 |
2013/11/25 | 304 | 305 | 298 | 299 | 65,800 |
2013/11/22 | 305 | 307 | 305 | 306 | 29,400 |
2013/11/21 | 308 | 308 | 305 | 306 | 29,000 |
2013/11/20 | 308 | 309 | 307 | 307 | 34,100 |
2013/11/19 | 309 | 312 | 309 | 309 | 41,300 |
2013/11/18 | 315 | 316 | 311 | 312 | 14,000 |
2013/11/15 | 312 | 315 | 311 | 314 | 18,900 |
2013/11/14 | 309 | 314 | 308 | 312 | 18,900 |
2013/11/13 | 313 | 315 | 308 | 310 | 14,900 |
2013/11/12 | 305 | 311 | 305 | 311 | 29,800 |
2013/11/11 | 314 | 315 | 311 | 311 | 39,900 |
2013/11/08 | 321 | 322 | 320 | 321 | 6,600 |
2013/11/07 | 323 | 324 | 321 | 322 | 3,600 |
2013/11/06 | 320 | 323 | 320 | 323 | 6,100 |
2013/11/05 | 321 | 322 | 319 | 321 | 12,000 |
2013/11/01 | 323 | 326 | 320 | 321 | 9,600 |
2013/10/31 | 324 | 327 | 323 | 323 | 12,500 |
2013/10/30 | 322 | 325 | 322 | 323 | 13,500 |
2013/10/29 | 323 | 324 | 322 | 323 | 7,500 |
2013/10/28 | 324 | 324 | 320 | 322 | 16,600 |
2013/10/25 | 323 | 325 | 322 | 323 | 9,200 |
2013/10/24 | 322 | 323 | 322 | 323 | 6,800 |
2013/10/23 | 326 | 327 | 322 | 322 | 14,900 |
2013/10/22 | 321 | 324 | 320 | 324 | 11,800 |
2013/10/21 | 319 | 320 | 318 | 320 | 7,800 |
2013/10/18 | 317 | 319 | 317 | 317 | 7,100 |
2013/10/17 | 318 | 319 | 317 | 319 | 5,500 |
2013/10/16 | 315 | 319 | 315 | 318 | 8,500 |
2013/10/15 | 320 | 320 | 313 | 318 | 13,800 |
2013/10/11 | 317 | 320 | 314 | 319 | 14,900 |
2013/10/10 | 311 | 316 | 311 | 316 | 8,800 |
2013/10/09 | 307 | 310 | 305 | 310 | 12,800 |
2013/10/08 | 310 | 310 | 306 | 310 | 15,700 |
2013/10/07 | 312 | 314 | 310 | 311 | 15,400 |
2013/10/04 | 320 | 320 | 314 | 315 | 13,200 |
2013/10/03 | 319 | 321 | 317 | 318 | 18,500 |
2013/10/02 | 320 | 321 | 318 | 319 | 12,300 |
2013/10/01 | 322 | 323 | 319 | 320 | 16,100 |
2013/09/30 | 328 | 328 | 323 | 324 | 14,900 |
2013/09/27 | 328 | 330 | 327 | 327 | 28,600 |
2013/09/26 | 327 | 333 | 320 | 330 | 107,700 |
2013/09/25 | 334 | 339 | 333 | 339 | 100,900 |
2013/09/24 | 333 | 334 | 332 | 334 | 51,500 |
2013/09/20 | 333 | 334 | 331 | 332 | 27,300 |
2013/09/19 | 329 | 333 | 329 | 333 | 22,200 |
2013/09/18 | 329 | 330 | 327 | 329 | 21,800 |
2013/09/17 | 330 | 330 | 327 | 328 | 20,200 |
2013/09/13 | 326 | 330 | 326 | 329 | 31,600 |
2013/09/12 | 328 | 328 | 326 | 328 | 9,800 |
2013/09/11 | 328 | 330 | 327 | 329 | 15,500 |
2013/09/10 | 329 | 329 | 325 | 327 | 23,800 |
2013/09/09 | 328 | 328 | 325 | 328 | 16,400 |
2013/09/06 | 325 | 326 | 322 | 325 | 12,100 |
2013/09/05 | 326 | 328 | 322 | 325 | 15,000 |
2013/09/04 | 325 | 326 | 322 | 326 | 8,000 |
2013/09/03 | 324 | 326 | 322 | 324 | 11,900 |
2013/09/02 | 320 | 326 | 319 | 320 | 12,000 |
2013/08/30 | 329 | 329 | 317 | 318 | 37,400 |
2013/08/29 | 330 | 333 | 328 | 329 | 15,300 |
2013/08/28 | 326 | 334 | 326 | 329 | 19,200 |
2013/08/27 | 324 | 333 | 324 | 330 | 18,900 |
2013/08/26 | 330 | 330 | 324 | 325 | 16,000 |
2013/08/23 | 321 | 325 | 319 | 322 | 21,800 |
2013/08/22 | 321 | 321 | 318 | 319 | 13,200 |
2013/08/21 | 321 | 321 | 317 | 317 | 23,100 |
2013/08/20 | 319 | 320 | 316 | 317 | 16,000 |
2013/08/19 | 317 | 319 | 316 | 318 | 9,000 |
2013/08/16 | 314 | 317 | 314 | 315 | 10,500 |
2013/08/15 | 315 | 317 | 310 | 314 | 27,100 |
2013/08/14 | 313 | 315 | 312 | 315 | 12,100 |
2013/08/13 | 308 | 312 | 308 | 312 | 8,300 |
2013/08/12 | 308 | 311 | 306 | 309 | 12,200 |
2013/08/09 | 312 | 312 | 309 | 309 | 12,000 |
2013/08/08 | 312 | 313 | 310 | 310 | 19,800 |
2013/08/07 | 310 | 312 | 309 | 309 | 11,900 |
2013/08/06 | 308 | 310 | 307 | 310 | 6,400 |
2013/08/05 | 308 | 310 | 307 | 309 | 10,300 |
2013/08/02 | 310 | 310 | 308 | 309 | 11,800 |
2013/08/01 | 305 | 310 | 305 | 309 | 7,900 |
2013/07/31 | 307 | 310 | 305 | 306 | 9,000 |
2013/07/30 | 304 | 309 | 304 | 309 | 11,500 |
2013/07/29 | 307 | 309 | 305 | 305 | 11,000 |
2013/07/26 | 310 | 310 | 307 | 307 | 14,200 |
2013/07/25 | 310 | 310 | 308 | 308 | 10,300 |
2013/07/24 | 310 | 310 | 309 | 309 | 8,800 |
2013/07/23 | 308 | 309 | 307 | 309 | 16,400 |
2013/07/22 | 308 | 309 | 306 | 307 | 15,400 |
2013/07/19 | 308 | 308 | 306 | 307 | 10,900 |
2013/07/18 | 308 | 308 | 304 | 306 | 11,500 |
2013/07/17 | 305 | 306 | 304 | 306 | 8,700 |
2013/07/16 | 306 | 306 | 304 | 305 | 8,800 |
2013/07/12 | 307 | 308 | 303 | 306 | 13,000 |
2013/07/11 | 308 | 308 | 305 | 307 | 10,400 |
2013/07/10 | 307 | 308 | 305 | 307 | 16,500 |
2013/07/09 | 305 | 306 | 304 | 305 | 9,900 |
2013/07/08 | 305 | 306 | 304 | 304 | 23,600 |
2013/07/05 | 303 | 305 | 303 | 305 | 13,200 |
2013/07/04 | 303 | 303 | 301 | 302 | 8,200 |
2013/07/03 | 303 | 303 | 301 | 303 | 11,800 |
2013/07/02 | 303 | 303 | 300 | 302 | 13,800 |
2013/07/01 | 300 | 301 | 298 | 300 | 15,900 |
2013/06/28 | 298 | 300 | 298 | 300 | 14,500 |
2013/06/27 | 298 | 300 | 295 | 298 | 8,000 |
2013/06/26 | 300 | 301 | 296 | 297 | 11,400 |
2013/06/25 | 299 | 300 | 298 | 299 | 14,200 |
2013/06/24 | 300 | 300 | 296 | 298 | 6,800 |
2013/06/21 | 294 | 296 | 292 | 295 | 8,600 |
2013/06/20 | 298 | 298 | 294 | 295 | 7,500 |
2013/06/19 | 299 | 299 | 295 | 297 | 4,100 |
2013/06/18 | 299 | 299 | 295 | 296 | 7,100 |
2013/06/17 | 290 | 299 | 290 | 296 | 13,300 |
2013/06/14 | 289 | 293 | 289 | 289 | 42,500 |
2013/06/13 | 291 | 292 | 289 | 290 | 14,700 |
2013/06/12 | 291 | 293 | 290 | 291 | 12,500 |
2013/06/11 | 292 | 294 | 290 | 290 | 12,500 |
2013/06/10 | 290 | 293 | 288 | 292 | 15,000 |
2013/06/07 | 289 | 290 | 285 | 286 | 29,300 |
2013/06/06 | 292 | 295 | 290 | 290 | 16,400 |
2013/06/05 | 296 | 298 | 292 | 295 | 7,000 |
2013/06/04 | 292 | 297 | 290 | 296 | 26,600 |
2013/06/03 | 293 | 297 | 292 | 292 | 15,600 |
2013/05/31 | 294 | 298 | 294 | 295 | 14,300 |
2013/05/30 | 296 | 296 | 293 | 293 | 15,500 |
2013/05/29 | 296 | 297 | 295 | 296 | 9,500 |
2013/05/28 | 294 | 298 | 293 | 295 | 19,200 |
2013/05/27 | 300 | 300 | 293 | 294 | 26,700 |
2013/05/24 | 299 | 304 | 298 | 298 | 34,100 |
2013/05/23 | 305 | 306 | 300 | 300 | 51,700 |
2013/05/22 | 305 | 306 | 304 | 304 | 23,200 |
2013/05/21 | 305 | 306 | 304 | 304 | 17,100 |
2013/05/20 | 302 | 306 | 302 | 304 | 21,200 |
2013/05/17 | 301 | 305 | 301 | 302 | 11,400 |
2013/05/16 | 303 | 305 | 299 | 300 | 33,700 |
2013/05/15 | 305 | 307 | 303 | 304 | 27,400 |
2013/05/14 | 302 | 304 | 301 | 303 | 30,000 |
2013/05/13 | 300 | 302 | 300 | 300 | 11,900 |
2013/05/10 | 300 | 301 | 299 | 299 | 20,900 |
2013/05/09 | 300 | 301 | 298 | 300 | 16,700 |
2013/05/08 | 300 | 300 | 298 | 300 | 17,900 |
2013/05/07 | 298 | 300 | 298 | 300 | 14,600 |
2013/05/02 | 299 | 299 | 298 | 298 | 8,000 |
2013/05/01 | 299 | 299 | 296 | 298 | 13,200 |
2013/04/30 | 298 | 300 | 297 | 298 | 18,100 |
2013/04/26 | 300 | 300 | 297 | 298 | 19,900 |
2013/04/25 | 300 | 300 | 297 | 298 | 17,600 |
2013/04/24 | 299 | 300 | 298 | 298 | 15,500 |
2013/04/23 | 299 | 299 | 297 | 297 | 10,800 |
2013/04/22 | 297 | 299 | 297 | 298 | 18,400 |
2013/04/19 | 298 | 298 | 295 | 296 | 15,300 |
2013/04/18 | 298 | 298 | 296 | 296 | 11,900 |
2013/04/17 | 294 | 297 | 294 | 295 | 14,200 |
2013/04/16 | 292 | 295 | 291 | 292 | 24,100 |
2013/04/15 | 291 | 293 | 291 | 292 | 12,100 |
2013/04/12 | 291 | 295 | 290 | 290 | 18,200 |
2013/04/11 | 293 | 295 | 291 | 293 | 25,700 |
2013/04/10 | 293 | 293 | 289 | 292 | 13,000 |
2013/04/09 | 295 | 295 | 286 | 290 | 34,700 |
2013/04/08 | 295 | 296 | 290 | 294 | 26,800 |
2013/04/05 | 292 | 295 | 288 | 290 | 35,800 |
2013/04/04 | 290 | 290 | 285 | 290 | 16,800 |
2013/04/03 | 283 | 288 | 283 | 287 | 14,800 |
2013/04/02 | 285 | 285 | 281 | 283 | 24,500 |
2013/04/01 | 292 | 292 | 285 | 285 | 38,500 |
2013/03/29 | 291 | 293 | 290 | 290 | 16,900 |
2013/03/28 | 291 | 293 | 290 | 293 | 42,300 |
2013/03/27 | 293 | 295 | 291 | 293 | 90,600 |
2013/03/26 | 302 | 302 | 299 | 299 | 85,600 |
2013/03/25 | 303 | 303 | 301 | 301 | 42,700 |
2013/03/22 | 303 | 303 | 301 | 301 | 23,700 |
2013/03/21 | 304 | 305 | 302 | 302 | 33,100 |
2013/03/19 | 302 | 304 | 302 | 303 | 22,200 |
2013/03/18 | 302 | 303 | 300 | 301 | 30,300 |
2013/03/15 | 302 | 302 | 300 | 300 | 21,900 |
2013/03/14 | 299 | 302 | 299 | 300 | 21,900 |
2013/03/13 | 301 | 301 | 299 | 299 | 24,700 |
2013/03/12 | 300 | 303 | 300 | 300 | 21,500 |
2013/03/11 | 300 | 303 | 300 | 301 | 29,200 |
2013/03/08 | 299 | 300 | 299 | 299 | 59,200 |
2013/03/07 | 299 | 301 | 298 | 298 | 22,500 |
2013/03/06 | 299 | 300 | 298 | 299 | 35,500 |
2013/03/05 | 295 | 299 | 295 | 298 | 33,900 |
2013/03/04 | 295 | 297 | 293 | 295 | 38,500 |
2013/03/01 | 289 | 294 | 289 | 293 | 39,800 |
2013/02/28 | 288 | 292 | 288 | 289 | 65,300 |
2013/02/27 | 284 | 286 | 282 | 284 | 211,300 |
2013/02/26 | 300 | 301 | 288 | 288 | 56,100 |
2013/02/25 | 302 | 304 | 300 | 300 | 34,000 |
2013/02/22 | 304 | 304 | 299 | 301 | 39,300 |
2013/02/21 | 303 | 306 | 302 | 303 | 31,700 |
2013/02/20 | 309 | 309 | 304 | 307 | 6,100 |
2013/02/19 | 305 | 310 | 303 | 303 | 10,600 |
2013/02/18 | 297 | 304 | 297 | 304 | 12,700 |
2013/02/15 | 302 | 303 | 296 | 298 | 19,000 |
2013/02/14 | 308 | 308 | 305 | 305 | 13,000 |
2013/02/13 | 310 | 313 | 307 | 307 | 20,500 |
2013/02/12 | 312 | 313 | 310 | 310 | 10,000 |
2013/02/08 | 312 | 312 | 306 | 309 | 23,000 |
2013/02/07 | 308 | 310 | 308 | 308 | 17,000 |
2013/02/06 | 308 | 310 | 307 | 308 | 16,500 |
2013/02/05 | 308 | 309 | 306 | 306 | 13,200 |
2013/02/04 | 305 | 310 | 305 | 307 | 19,000 |
2013/02/01 | 306 | 309 | 304 | 307 | 10,700 |
2013/01/31 | 309 | 309 | 305 | 306 | 12,000 |
2013/01/30 | 305 | 306 | 302 | 304 | 9,600 |
2013/01/29 | 300 | 304 | 300 | 302 | 9,300 |
2013/01/28 | 306 | 306 | 300 | 300 | 15,500 |
2013/01/25 | 300 | 301 | 297 | 300 | 12,600 |
2013/01/24 | 298 | 298 | 296 | 296 | 7,700 |
2013/01/23 | 297 | 300 | 297 | 300 | 7,300 |
2013/01/22 | 300 | 302 | 295 | 295 | 17,700 |
2013/01/21 | 300 | 301 | 297 | 299 | 16,400 |
2013/01/18 | 297 | 299 | 296 | 299 | 8,600 |
2013/01/17 | 298 | 299 | 291 | 294 | 17,900 |
2013/01/16 | 295 | 298 | 293 | 298 | 19,900 |
2013/01/15 | 295 | 297 | 293 | 296 | 12,200 |
2013/01/11 | 289 | 295 | 289 | 293 | 14,800 |
2013/01/10 | 289 | 292 | 288 | 291 | 8,100 |
2013/01/09 | 289 | 292 | 289 | 290 | 8,000 |
2013/01/08 | 288 | 293 | 288 | 290 | 10,300 |
2013/01/07 | 288 | 292 | 288 | 288 | 13,900 |
2013/01/04 | 286 | 288 | 284 | 287 | 16,400 |