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 |
---|---|---|---|---|---|
2014/12/30 | 369 | 369 | 365 | 367 | 14,600 |
2014/12/29 | 365 | 369 | 362 | 364 | 29,700 |
2014/12/26 | 354 | 364 | 353 | 364 | 29,000 |
2014/12/25 | 354 | 356 | 351 | 354 | 32,800 |
2014/12/24 | 355 | 355 | 353 | 354 | 37,500 |
2014/12/22 | 355 | 355 | 352 | 355 | 24,400 |
2014/12/19 | 354 | 355 | 351 | 355 | 23,800 |
2014/12/18 | 353 | 353 | 350 | 351 | 17,900 |
2014/12/17 | 352 | 353 | 351 | 351 | 18,500 |
2014/12/16 | 357 | 357 | 353 | 353 | 13,200 |
2014/12/15 | 352 | 359 | 352 | 357 | 13,000 |
2014/12/12 | 358 | 358 | 352 | 352 | 31,500 |
2014/12/11 | 355 | 355 | 351 | 352 | 19,400 |
2014/12/10 | 352 | 355 | 351 | 352 | 28,700 |
2014/12/09 | 355 | 359 | 352 | 352 | 26,200 |
2014/12/08 | 360 | 361 | 358 | 359 | 21,700 |
2014/12/05 | 358 | 359 | 355 | 358 | 17,100 |
2014/12/04 | 359 | 359 | 356 | 358 | 14,900 |
2014/12/03 | 359 | 359 | 356 | 356 | 17,100 |
2014/12/02 | 354 | 355 | 352 | 355 | 21,500 |
2014/12/01 | 351 | 355 | 351 | 353 | 22,600 |
2014/11/28 | 350 | 350 | 348 | 350 | 6,900 |
2014/11/27 | 350 | 350 | 348 | 348 | 15,500 |
2014/11/26 | 349 | 350 | 347 | 350 | 22,300 |
2014/11/25 | 346 | 349 | 346 | 349 | 22,900 |
2014/11/21 | 347 | 347 | 345 | 346 | 13,100 |
2014/11/20 | 347 | 347 | 344 | 344 | 8,100 |
2014/11/19 | 346 | 347 | 340 | 344 | 18,400 |
2014/11/18 | 340 | 345 | 340 | 345 | 14,800 |
2014/11/17 | 342 | 345 | 340 | 341 | 16,300 |
2014/11/14 | 343 | 345 | 340 | 344 | 21,500 |
2014/11/13 | 341 | 344 | 340 | 343 | 11,800 |
2014/11/12 | 342 | 344 | 341 | 341 | 15,700 |
2014/11/11 | 344 | 347 | 341 | 345 | 15,600 |
2014/11/10 | 338 | 345 | 338 | 344 | 19,000 |
2014/11/07 | 350 | 350 | 348 | 349 | 13,400 |
2014/11/06 | 348 | 350 | 347 | 347 | 14,800 |
2014/11/05 | 350 | 350 | 346 | 348 | 19,000 |
2014/11/04 | 347 | 350 | 345 | 346 | 44,800 |
2014/10/31 | 346 | 350 | 343 | 347 | 42,700 |
2014/10/30 | 344 | 349 | 335 | 349 | 44,300 |
2014/10/29 | 345 | 348 | 344 | 347 | 13,700 |
2014/10/28 | 348 | 349 | 345 | 345 | 10,000 |
2014/10/27 | 348 | 349 | 345 | 345 | 9,800 |
2014/10/24 | 347 | 350 | 346 | 346 | 14,300 |
2014/10/23 | 345 | 348 | 344 | 346 | 9,900 |
2014/10/22 | 347 | 347 | 343 | 346 | 9,200 |
2014/10/21 | 342 | 345 | 338 | 342 | 13,700 |
2014/10/20 | 331 | 341 | 331 | 336 | 14,400 |
2014/10/17 | 330 | 333 | 325 | 326 | 27,800 |
2014/10/16 | 332 | 335 | 331 | 331 | 26,900 |
2014/10/15 | 335 | 338 | 334 | 336 | 16,500 |
2014/10/14 | 339 | 339 | 335 | 335 | 36,300 |
2014/10/10 | 341 | 345 | 340 | 342 | 31,400 |
2014/10/09 | 345 | 350 | 344 | 346 | 23,500 |
2014/10/08 | 347 | 350 | 344 | 344 | 31,700 |
2014/10/07 | 344 | 351 | 344 | 344 | 31,600 |
2014/10/06 | 345 | 351 | 345 | 349 | 21,000 |
2014/10/03 | 342 | 349 | 342 | 344 | 14,900 |
2014/10/02 | 350 | 350 | 343 | 343 | 28,800 |
2014/10/01 | 348 | 354 | 347 | 351 | 20,300 |
2014/09/30 | 353 | 353 | 349 | 349 | 31,300 |
2014/09/29 | 356 | 358 | 353 | 355 | 36,000 |
2014/09/26 | 356 | 360 | 352 | 358 | 137,400 |
2014/09/25 | 374 | 374 | 370 | 372 | 131,600 |
2014/09/24 | 371 | 375 | 371 | 373 | 33,800 |
2014/09/22 | 371 | 373 | 370 | 373 | 23,300 |
2014/09/19 | 370 | 372 | 369 | 371 | 30,400 |
2014/09/18 | 365 | 371 | 365 | 371 | 26,500 |
2014/09/17 | 366 | 369 | 364 | 366 | 25,800 |
2014/09/16 | 373 | 377 | 365 | 367 | 33,700 |
2014/09/12 | 382 | 383 | 369 | 372 | 79,400 |
2014/09/11 | 381 | 383 | 379 | 383 | 25,400 |
2014/09/10 | 379 | 380 | 377 | 380 | 28,200 |
2014/09/09 | 370 | 376 | 370 | 376 | 25,400 |
2014/09/08 | 368 | 375 | 368 | 373 | 30,800 |
2014/09/05 | 369 | 370 | 366 | 368 | 29,100 |
2014/09/04 | 365 | 368 | 363 | 368 | 29,400 |
2014/09/03 | 364 | 364 | 362 | 364 | 34,100 |
2014/09/02 | 361 | 364 | 359 | 364 | 22,700 |
2014/09/01 | 361 | 361 | 356 | 360 | 18,800 |
2014/08/29 | 355 | 363 | 354 | 361 | 28,300 |
2014/08/28 | 358 | 359 | 356 | 357 | 17,700 |
2014/08/27 | 353 | 360 | 353 | 359 | 15,100 |
2014/08/26 | 356 | 356 | 351 | 351 | 31,600 |
2014/08/25 | 347 | 353 | 346 | 352 | 59,600 |
2014/08/22 | 361 | 363 | 353 | 356 | 26,000 |
2014/08/21 | 363 | 364 | 358 | 363 | 25,600 |
2014/08/20 | 354 | 365 | 354 | 361 | 33,200 |
2014/08/19 | 350 | 358 | 350 | 357 | 39,200 |
2014/08/18 | 347 | 350 | 343 | 347 | 21,200 |
2014/08/15 | 343 | 345 | 342 | 344 | 26,600 |
2014/08/14 | 343 | 343 | 340 | 342 | 6,500 |
2014/08/13 | 340 | 342 | 340 | 341 | 19,600 |
2014/08/12 | 340 | 342 | 337 | 339 | 19,500 |
2014/08/11 | 333 | 336 | 332 | 334 | 17,900 |
2014/08/08 | 333 | 333 | 331 | 331 | 12,500 |
2014/08/07 | 334 | 338 | 332 | 332 | 9,200 |
2014/08/06 | 335 | 337 | 333 | 334 | 21,200 |
2014/08/05 | 338 | 341 | 336 | 336 | 9,700 |
2014/08/04 | 339 | 343 | 338 | 339 | 12,400 |
2014/08/01 | 339 | 343 | 336 | 339 | 23,900 |
2014/07/31 | 342 | 344 | 341 | 342 | 12,900 |
2014/07/30 | 340 | 341 | 338 | 341 | 18,700 |
2014/07/29 | 337 | 340 | 335 | 340 | 25,700 |
2014/07/28 | 333 | 339 | 332 | 334 | 42,000 |
2014/07/25 | 330 | 331 | 329 | 331 | 14,500 |
2014/07/24 | 329 | 330 | 328 | 329 | 13,100 |
2014/07/23 | 327 | 329 | 326 | 329 | 9,400 |
2014/07/22 | 326 | 329 | 326 | 327 | 21,200 |
2014/07/18 | 326 | 328 | 325 | 327 | 13,800 |
2014/07/17 | 328 | 328 | 327 | 327 | 8,700 |
2014/07/16 | 328 | 328 | 326 | 327 | 11,000 |
2014/07/15 | 326 | 327 | 325 | 326 | 10,000 |
2014/07/14 | 326 | 327 | 325 | 326 | 6,900 |
2014/07/11 | 328 | 328 | 325 | 325 | 20,800 |
2014/07/10 | 329 | 330 | 327 | 328 | 15,400 |
2014/07/09 | 329 | 329 | 327 | 327 | 15,800 |
2014/07/08 | 327 | 329 | 327 | 329 | 10,100 |
2014/07/07 | 327 | 329 | 326 | 327 | 16,700 |
2014/07/04 | 327 | 328 | 325 | 327 | 16,200 |
2014/07/03 | 327 | 329 | 327 | 328 | 9,000 |
2014/07/02 | 325 | 328 | 325 | 326 | 28,100 |
2014/07/01 | 324 | 326 | 323 | 325 | 23,200 |
2014/06/30 | 322 | 324 | 321 | 323 | 19,900 |
2014/06/27 | 320 | 321 | 318 | 321 | 18,800 |
2014/06/26 | 320 | 320 | 318 | 319 | 30,400 |
2014/06/25 | 318 | 320 | 318 | 318 | 25,400 |
2014/06/24 | 318 | 319 | 317 | 318 | 12,900 |
2014/06/23 | 320 | 320 | 317 | 318 | 10,800 |
2014/06/20 | 319 | 320 | 318 | 320 | 15,700 |
2014/06/19 | 320 | 320 | 318 | 319 | 28,000 |
2014/06/18 | 319 | 319 | 318 | 319 | 10,500 |
2014/06/17 | 317 | 319 | 317 | 318 | 13,500 |
2014/06/16 | 318 | 318 | 313 | 316 | 31,200 |
2014/06/13 | 310 | 314 | 310 | 312 | 33,700 |
2014/06/12 | 313 | 314 | 312 | 312 | 8,600 |
2014/06/11 | 313 | 315 | 313 | 314 | 13,800 |
2014/06/10 | 312 | 315 | 312 | 314 | 14,900 |
2014/06/09 | 315 | 316 | 312 | 314 | 20,800 |
2014/06/06 | 312 | 313 | 311 | 312 | 18,500 |
2014/06/05 | 312 | 313 | 311 | 313 | 8,300 |
2014/06/04 | 312 | 312 | 310 | 312 | 13,500 |
2014/06/03 | 309 | 312 | 309 | 309 | 20,100 |
2014/06/02 | 308 | 309 | 307 | 309 | 19,400 |
2014/05/30 | 307 | 307 | 305 | 306 | 10,600 |
2014/05/29 | 305 | 307 | 305 | 306 | 8,400 |
2014/05/28 | 307 | 307 | 305 | 306 | 10,200 |
2014/05/27 | 306 | 306 | 304 | 306 | 9,000 |
2014/05/26 | 305 | 306 | 303 | 306 | 9,700 |
2014/05/23 | 303 | 305 | 301 | 303 | 13,100 |
2014/05/22 | 304 | 304 | 301 | 303 | 6,500 |
2014/05/21 | 302 | 303 | 301 | 302 | 4,100 |
2014/05/20 | 302 | 304 | 301 | 301 | 6,900 |
2014/05/19 | 302 | 303 | 301 | 302 | 5,500 |
2014/05/16 | 305 | 305 | 301 | 301 | 13,300 |
2014/05/15 | 305 | 305 | 302 | 303 | 8,800 |
2014/05/14 | 305 | 305 | 303 | 304 | 5,400 |
2014/05/13 | 302 | 304 | 302 | 304 | 4,900 |
2014/05/12 | 306 | 306 | 302 | 302 | 18,900 |
2014/05/09 | 304 | 305 | 301 | 303 | 11,400 |
2014/05/08 | 301 | 304 | 301 | 301 | 16,700 |
2014/05/07 | 305 | 305 | 301 | 301 | 14,300 |
2014/05/02 | 305 | 305 | 302 | 305 | 12,300 |
2014/05/01 | 303 | 305 | 302 | 305 | 16,000 |
2014/04/30 | 303 | 304 | 302 | 302 | 9,200 |
2014/04/28 | 304 | 304 | 302 | 304 | 11,600 |
2014/04/25 | 303 | 303 | 301 | 303 | 7,400 |
2014/04/24 | 301 | 303 | 301 | 301 | 5,400 |
2014/04/23 | 300 | 303 | 300 | 301 | 5,800 |
2014/04/22 | 303 | 303 | 300 | 300 | 6,000 |
2014/04/21 | 300 | 303 | 300 | 303 | 6,400 |
2014/04/18 | 302 | 302 | 300 | 301 | 5,000 |
2014/04/17 | 303 | 303 | 301 | 301 | 5,400 |
2014/04/16 | 299 | 303 | 299 | 303 | 9,300 |
2014/04/15 | 300 | 301 | 299 | 299 | 10,100 |
2014/04/14 | 299 | 303 | 299 | 300 | 9,700 |
2014/04/11 | 301 | 302 | 298 | 300 | 18,000 |
2014/04/10 | 300 | 303 | 299 | 299 | 12,100 |
2014/04/09 | 301 | 301 | 299 | 299 | 22,000 |
2014/04/08 | 304 | 304 | 301 | 302 | 14,700 |
2014/04/07 | 305 | 305 | 302 | 304 | 15,100 |
2014/04/04 | 303 | 305 | 302 | 304 | 10,200 |
2014/04/03 | 302 | 305 | 302 | 305 | 12,000 |
2014/04/02 | 305 | 305 | 302 | 302 | 19,000 |
2014/04/01 | 301 | 305 | 300 | 304 | 27,400 |
2014/03/31 | 303 | 303 | 300 | 303 | 25,000 |
2014/03/28 | 301 | 303 | 300 | 303 | 31,200 |
2014/03/27 | 300 | 303 | 295 | 301 | 103,500 |
2014/03/26 | 308 | 310 | 306 | 308 | 100,100 |
2014/03/25 | 308 | 308 | 306 | 308 | 52,300 |
2014/03/24 | 305 | 307 | 304 | 305 | 48,500 |
2014/03/20 | 304 | 304 | 302 | 302 | 29,800 |
2014/03/19 | 306 | 306 | 304 | 304 | 14,300 |
2014/03/18 | 304 | 306 | 304 | 305 | 12,300 |
2014/03/17 | 306 | 306 | 302 | 303 | 21,700 |
2014/03/14 | 305 | 306 | 304 | 304 | 50,100 |
2014/03/13 | 305 | 307 | 304 | 305 | 12,900 |
2014/03/12 | 306 | 307 | 304 | 305 | 27,800 |
2014/03/11 | 305 | 307 | 305 | 307 | 18,500 |
2014/03/10 | 305 | 305 | 304 | 304 | 22,800 |
2014/03/07 | 302 | 304 | 302 | 304 | 23,900 |
2014/03/06 | 301 | 302 | 300 | 302 | 16,400 |
2014/03/05 | 301 | 302 | 301 | 301 | 16,700 |
2014/03/04 | 300 | 302 | 299 | 302 | 24,600 |
2014/03/03 | 301 | 301 | 299 | 301 | 34,000 |
2014/02/28 | 301 | 302 | 300 | 300 | 19,100 |
2014/02/27 | 300 | 302 | 300 | 300 | 37,300 |
2014/02/26 | 298 | 301 | 297 | 301 | 216,100 |
2014/02/25 | 306 | 306 | 302 | 302 | 72,800 |
2014/02/24 | 305 | 307 | 304 | 307 | 32,600 |
2014/02/21 | 305 | 307 | 305 | 306 | 27,900 |
2014/02/20 | 303 | 308 | 303 | 306 | 29,400 |
2014/02/19 | 305 | 309 | 303 | 307 | 66,100 |
2014/02/18 | 315 | 315 | 312 | 314 | 15,100 |
2014/02/17 | 310 | 314 | 309 | 313 | 11,000 |
2014/02/14 | 312 | 314 | 310 | 310 | 13,300 |
2014/02/13 | 310 | 315 | 310 | 312 | 7,100 |
2014/02/12 | 318 | 318 | 312 | 314 | 13,600 |
2014/02/10 | 316 | 318 | 310 | 315 | 14,000 |
2014/02/07 | 310 | 310 | 306 | 309 | 14,200 |
2014/02/06 | 304 | 308 | 304 | 304 | 18,300 |
2014/02/05 | 301 | 306 | 301 | 304 | 22,100 |
2014/02/04 | 310 | 310 | 297 | 301 | 67,900 |
2014/02/03 | 315 | 317 | 312 | 312 | 23,500 |
2014/01/31 | 322 | 322 | 315 | 317 | 18,700 |
2014/01/30 | 317 | 322 | 315 | 317 | 14,500 |
2014/01/29 | 318 | 320 | 315 | 320 | 15,700 |
2014/01/28 | 313 | 317 | 313 | 313 | 18,900 |
2014/01/27 | 315 | 315 | 312 | 313 | 33,500 |
2014/01/24 | 318 | 322 | 316 | 319 | 36,200 |
2014/01/23 | 329 | 329 | 325 | 325 | 12,500 |
2014/01/22 | 325 | 329 | 324 | 327 | 10,300 |
2014/01/21 | 323 | 327 | 323 | 326 | 20,700 |
2014/01/20 | 319 | 323 | 318 | 322 | 19,900 |
2014/01/17 | 317 | 319 | 317 | 317 | 15,600 |
2014/01/16 | 318 | 319 | 316 | 316 | 19,300 |
2014/01/15 | 318 | 318 | 316 | 318 | 14,300 |
2014/01/14 | 311 | 315 | 310 | 312 | 29,400 |
2014/01/10 | 315 | 317 | 314 | 316 | 17,100 |
2014/01/09 | 318 | 318 | 314 | 315 | 13,400 |
2014/01/08 | 310 | 314 | 310 | 314 | 15,700 |
2014/01/07 | 311 | 311 | 309 | 310 | 14,300 |
2014/01/06 | 308 | 310 | 308 | 309 | 19,100 |