8207 テンアライド(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,800	2,800	2,800	2,800	2,400	2,333.33
1994-12-29	2,780	2,800	2,780	2,800	13,200	2,333.33
1994-12-28	2,780	2,800	2,780	2,780	7,900	2,316.67
1994-12-27	2,780	2,780	2,760	2,770	9,400	2,308.33
1994-12-26	2,750	2,780	2,750	2,780	5,600	2,316.67
1994-12-22	2,750	2,750	2,720	2,750	21,900	2,291.67
1994-12-21	2,730	2,760	2,730	2,760	33,800	2,300
1994-12-20	2,750	2,750	2,730	2,750	11,700	2,291.67
1994-12-19	2,720	2,750	2,720	2,750	11,000	2,291.67
1994-12-16	2,760	2,760	2,750	2,750	51,000	2,291.67
1994-12-15	2,780	2,780	2,750	2,760	18,500	2,300
1994-12-14	2,700	2,780	2,700	2,780	45,700	2,316.67
1994-12-13	2,650	2,700	2,650	2,700	2,700	2,250
1994-12-12	2,650	2,660	2,650	2,650	27,900	2,208.33
1994-12-09	2,650	2,690	2,640	2,690	17,300	2,241.67
1994-12-08	2,610	2,610	2,610	2,610	200	2,175
1994-12-07	2,620	2,620	2,590	2,600	8,500	2,166.67
1994-12-06	2,550	2,640	2,550	2,640	9,000	2,200
1994-12-05	2,630	2,640	2,600	2,630	12,000	2,191.67
1994-12-02	2,640	2,640	2,630	2,630	8,800	2,191.67
1994-12-01	2,640	2,650	2,640	2,640	13,200	2,200
1994-11-30	2,650	2,650	2,610	2,650	5,800	2,208.33
1994-11-29	2,650	2,660	2,650	2,650	7,700	2,208.33
1994-11-28	2,650	2,650	2,650	2,650	500	2,208.33
1994-11-25	2,550	2,560	2,530	2,550	21,500	2,125
1994-11-24	2,560	2,560	2,540	2,550	9,900	2,125
1994-11-22	2,570	2,590	2,570	2,570	4,700	2,141.67
1994-11-21	2,560	2,560	2,560	2,560	600	2,133.33
1994-11-18	2,640	2,640	2,560	2,560	10,800	2,133.33
1994-11-17	2,560	2,570	2,560	2,560	10,200	2,133.33
1994-11-16	2,640	2,660	2,610	2,610	6,600	2,175
1994-11-15	2,580	2,600	2,580	2,600	500	2,166.67
1994-11-14	2,610	2,650	2,550	2,580	5,600	2,150
1994-11-10	2,600	2,650	2,600	2,650	2,900	2,208.33
1994-11-09	2,640	2,640	2,600	2,600	2,400	2,166.67
1994-11-08	2,670	2,670	2,640	2,640	9,700	2,200
1994-11-07	2,640	2,650	2,640	2,650	2,400	2,208.33
1994-11-04	2,650	2,650	2,610	2,640	4,500	2,200
1994-11-02	2,650	2,670	2,620	2,620	13,700	2,183.33
1994-11-01	2,620	2,650	2,600	2,620	13,600	2,183.33
1994-10-31	2,530	2,620	2,530	2,600	12,300	2,166.67
1994-10-28	2,460	2,460	2,450	2,450	34,900	2,041.67
1994-10-27	2,470	2,470	2,430	2,450	7,800	2,041.67
1994-10-26	2,450	2,450	2,430	2,430	6,500	2,025
1994-10-25	2,500	2,500	2,450	2,450	9,500	2,041.67
1994-10-24	2,550	2,590	2,550	2,550	3,900	2,125
1994-10-21	2,710	2,710	2,660	2,660	3,500	2,216.67
1994-10-20	2,780	2,780	2,700	2,700	7,400	2,250
1994-10-19	2,780	2,780	2,740	2,740	15,100	2,283.33
1994-10-18	2,750	2,750	2,750	2,750	4,800	2,291.67
1994-10-17	2,780	2,780	2,730	2,750	3,000	2,291.67
1994-10-14	2,780	2,780	2,730	2,780	1,900	2,316.67
1994-10-13	2,780	2,780	2,700	2,780	21,800	2,316.67
1994-10-12	2,780	2,780	2,770	2,780	4,700	2,316.67
1994-10-11	2,780	2,790	2,760	2,780	25,200	2,316.67
1994-10-07	2,780	2,800	2,750	2,790	27,700	2,325
1994-10-06	2,800	2,820	2,800	2,800	2,600	2,333.33
1994-10-05	2,850	2,850	2,830	2,840	13,400	2,366.67
1994-10-04	2,890	2,890	2,850	2,850	5,300	2,375
1994-10-03	2,850	2,850	2,800	2,810	5,800	2,341.67
1994-09-30	2,840	2,850	2,810	2,810	1,400	2,341.67
1994-09-29	2,850	2,850	2,830	2,830	14,200	2,358.33
1994-09-28	2,850	2,900	2,850	2,850	6,100	2,375
1994-09-27	2,850	2,880	2,850	2,880	8,200	2,400
1994-09-26	2,810	2,850	2,810	2,850	7,000	2,375
1994-09-22	2,850	2,850	2,830	2,830	10,100	2,358.33
1994-09-21	2,850	2,850	2,850	2,850	6,600	2,375
1994-09-20	2,850	2,850	2,850	2,850	4,100	2,375
1994-09-19	2,850	2,850	2,830	2,850	2,000	2,375
1994-09-16	2,810	2,850	2,810	2,850	31,100	2,375
1994-09-14	2,900	2,940	2,850	2,850	7,600	2,375
1994-09-13	3,000	3,000	2,900	2,900	18,700	2,416.67
1994-09-12	3,090	3,090	3,000	3,020	12,200	2,516.67
1994-09-09	3,100	3,150	3,100	3,150	1,100	2,625
1994-09-08	3,090	3,100	3,080	3,080	8,900	2,566.67
1994-09-07	3,080	3,100	3,080	3,100	8,400	2,583.33
1994-09-06	3,090	3,090	3,050	3,090	4,600	2,575
1994-09-05	3,040	3,040	3,040	3,040	15,200	2,533.33
1994-09-02	3,050	3,050	3,050	3,050	8,200	2,541.67
1994-09-01	3,050	3,070	3,050	3,050	2,800	2,541.67
1994-08-31	3,050	3,080	3,050	3,050	11,000	2,541.67
1994-08-30	3,050	3,060	3,050	3,050	5,900	2,541.67
1994-08-29	3,050	3,060	3,050	3,050	9,500	2,541.67
1994-08-26	3,050	3,050	3,040	3,050	3,000	2,541.67
1994-08-25	3,060	3,070	3,050	3,060	8,100	2,550
1994-08-24	3,090	3,100	3,050	3,050	50,400	2,541.67
1994-08-23	3,100	3,100	3,060	3,100	5,200	2,583.33
1994-08-22	3,150	3,150	3,100	3,100	10,700	2,583.33
1994-08-19	3,130	3,150	3,110	3,110	8,000	2,591.67
1994-08-18	3,200	3,200	3,130	3,150	4,000	2,625
1994-08-17	3,200	3,200	3,150	3,150	30,000	2,625
1994-08-16	3,150	3,150	3,150	3,150	3,000	2,625
1994-08-15	3,100	3,100	3,100	3,100	6,500	2,583.33
1994-08-12	3,130	3,130	3,100	3,100	12,500	2,583.33
1994-08-11	3,120	3,150	3,120	3,130	12,200	2,608.33
1994-08-10	3,200	3,200	3,200	3,200	6,200	2,666.67
1994-08-09	3,200	3,250	3,200	3,200	9,200	2,666.67
1994-08-08	3,270	3,280	3,210	3,210	21,200	2,675
1994-08-05	3,350	3,350	3,290	3,300	16,800	2,750
1994-08-04	3,220	3,280	3,220	3,280	20,600	2,733.33
1994-08-03	3,210	3,240	3,200	3,240	8,200	2,700
1994-08-02	3,110	3,140	3,100	3,100	25,200	2,583.33
1994-08-01	3,110	3,150	3,110	3,110	6,900	2,591.67
1994-07-29	3,100	3,100	3,100	3,100	1,000	2,583.33
1994-07-27	3,180	3,180	3,130	3,130	5,000	2,608.33
1994-07-26	3,150	3,150	3,150	3,150	1,000	2,625
1994-07-25	3,200	3,200	3,170	3,190	4,000	2,658.33
1994-07-22	3,200	3,200	3,190	3,190	7,000	2,658.33
1994-07-21	3,210	3,210	3,180	3,200	32,000	2,666.67
1994-07-20	3,230	3,230	3,200	3,200	10,000	2,666.67
1994-07-19	3,150	3,180	3,130	3,180	25,000	2,650
1994-07-18	3,110	3,110	3,100	3,100	15,000	2,583.33
1994-07-15	3,160	3,170	3,110	3,110	14,000	2,591.67
1994-07-14	3,170	3,220	3,150	3,150	58,000	2,625
1994-07-13	3,160	3,220	3,160	3,200	33,000	2,666.67
1994-07-12	3,200	3,210	3,200	3,210	8,000	2,675
1994-07-11	3,160	3,200	3,160	3,200	9,000	2,666.67
1994-07-08	3,180	3,200	3,160	3,160	15,000	2,633.33
1994-07-07	3,150	3,160	3,140	3,160	5,000	2,633.33
1994-07-06	3,150	3,150	3,150	3,150	2,000	2,625
1994-07-05	3,200	3,240	3,200	3,240	42,000	2,700
1994-07-04	3,200	3,200	3,190	3,200	32,000	2,666.67
1994-07-01	3,100	3,110	3,070	3,100	14,000	2,583.33
1994-06-30	3,100	3,100	3,070	3,070	9,000	2,558.33
1994-06-29	3,100	3,100	3,070	3,070	3,000	2,558.33
1994-06-27	3,060	3,060	3,060	3,060	3,000	2,550
1994-06-24	3,100	3,110	3,100	3,110	8,000	2,591.67
1994-06-23	3,150	3,150	3,130	3,150	12,000	2,625
1994-06-22	3,200	3,200	3,110	3,150	15,000	2,625
1994-06-21	3,160	3,160	3,100	3,150	107,000	2,625
1994-06-20	3,210	3,210	3,150	3,160	22,000	2,633.33
1994-06-17	3,200	3,200	3,160	3,160	3,000	2,633.33
1994-06-15	3,200	3,200	3,200	3,200	2,000	2,666.67
1994-06-14	3,190	3,190	3,150	3,150	55,000	2,625
1994-06-13	3,210	3,210	3,160	3,190	25,000	2,658.33
1994-06-10	3,200	3,200	3,200	3,200	10,000	2,666.67
1994-06-09	3,200	3,200	3,200	3,200	4,000	2,666.67
1994-06-08	3,200	3,250	3,200	3,200	7,000	2,666.67
1994-06-07	3,200	3,200	3,200	3,200	3,000	2,666.67
1994-06-06	3,260	3,260	3,200	3,200	10,000	2,666.67
1994-06-03	3,210	3,250	3,200	3,250	12,000	2,708.33
1994-06-02	3,260	3,260	3,250	3,250	9,000	2,708.33
1994-06-01	3,300	3,300	3,250	3,250	5,000	2,708.33
1994-05-31	3,300	3,300	3,300	3,300	13,000	2,750
1994-05-30	3,250	3,300	3,240	3,300	32,000	2,750
1994-05-27	3,250	3,250	3,250	3,250	6,000	2,708.33
1994-05-26	3,300	3,350	3,250	3,300	51,000	2,750
1994-05-25	3,250	3,250	3,250	3,250	8,000	2,708.33
1994-05-24	3,210	3,250	3,210	3,250	13,000	2,708.33
1994-05-23	3,250	3,270	3,220	3,250	23,000	2,708.33
1994-05-20	3,300	3,300	3,230	3,230	14,000	2,691.67
1994-05-19	3,320	3,320	3,210	3,210	2,000	2,675
1994-05-18	3,350	3,350	3,290	3,320	47,000	2,766.67
1994-05-17	3,300	3,300	3,250	3,250	7,000	2,708.33
1994-05-16	3,250	3,270	3,250	3,250	11,000	2,708.33
1994-05-13	3,200	3,250	3,200	3,250	19,000	2,708.33
1994-05-12	3,160	3,160	3,160	3,160	2,000	2,633.33
1994-05-11	3,180	3,180	3,180	3,180	1,000	2,650
1994-05-10	3,190	3,200	3,190	3,190	9,000	2,658.33
1994-05-06	3,390	3,390	3,390	3,390	6,000	2,825
1994-05-02	3,190	3,190	3,190	3,190	1,000	2,658.33
1994-04-28	3,200	3,200	3,200	3,200	10,000	2,666.67
1994-04-27	3,200	3,200	3,200	3,200	16,000	2,666.67
1994-04-26	3,200	3,200	3,200	3,200	7,000	2,666.67
1994-04-25	3,190	3,200	3,190	3,200	10,000	2,666.67
1994-04-22	3,180	3,180	3,180	3,180	5,000	2,650
1994-04-21	3,170	3,170	3,170	3,170	2,000	2,641.67
1994-04-20	3,160	3,170	3,160	3,170	19,000	2,641.67
1994-04-19	3,140	3,200	3,140	3,150	18,000	2,625
1994-04-18	3,250	3,250	3,190	3,190	8,000	2,658.33
1994-04-15	3,130	3,200	3,130	3,200	16,000	2,666.67
1994-04-14	3,200	3,200	3,100	3,100	7,000	2,583.33
1994-04-13	3,180	3,200	3,160	3,200	26,000	2,666.67
1994-04-12	3,250	3,280	3,210	3,280	9,000	2,733.33
1994-04-11	3,300	3,300	3,260	3,260	4,000	2,716.67
1994-04-08	3,320	3,340	3,300	3,300	15,000	2,750
1994-04-07	3,400	3,400	3,390	3,400	6,000	2,833.33
1994-04-06	3,400	3,430	3,400	3,430	39,000	2,858.33
1994-04-05	3,350	3,360	3,350	3,360	10,000	2,800
1994-04-04	3,400	3,400	3,350	3,350	7,000	2,791.67
1994-04-01	3,320	3,320	3,310	3,310	2,000	2,758.33
1994-03-31	3,310	3,320	3,300	3,300	47,000	2,750
1994-03-30	3,300	3,310	3,300	3,310	7,000	2,758.33
1994-03-29	3,300	3,320	3,300	3,300	21,000	2,750
1994-03-28	3,280	3,300	3,250	3,300	13,000	2,750
1994-03-25	3,330	3,340	3,300	3,340	40,000	2,783.33
1994-03-24	3,340	3,340	3,330	3,330	26,000	2,775
1994-03-23	3,350	3,350	3,330	3,340	28,000	2,783.33
1994-03-22	3,350	3,350	3,340	3,340	27,000	2,783.33
1994-03-18	3,350	3,350	3,350	3,350	26,000	2,791.67
1994-03-17	3,310	3,310	3,310	3,310	6,000	2,758.33
1994-03-16	3,310	3,320	3,310	3,310	14,000	2,758.33
1994-03-15	3,300	3,370	3,300	3,300	35,000	2,750
1994-03-14	3,300	3,310	3,300	3,300	3,000	2,750
1994-03-11	3,310	3,320	3,300	3,300	11,000	2,750
1994-03-10	3,300	3,300	3,300	3,300	9,000	2,750
1994-03-09	3,200	3,250	3,200	3,250	35,000	2,708.33
1994-03-08	3,210	3,220	3,200	3,210	25,000	2,675
1994-03-07	3,210	3,210	3,180	3,200	49,000	2,666.67
1994-03-04	3,270	3,270	3,190	3,200	55,000	2,666.67
1994-03-03	3,270	3,320	3,270	3,270	97,000	2,725
1994-03-02	3,300	3,300	3,270	3,270	41,000	2,725
1994-03-01	3,390	3,390	3,320	3,320	16,000	2,766.67
1994-02-28	3,390	3,390	3,390	3,390	3,000	2,825
1994-02-25	3,400	3,400	3,390	3,390	9,000	2,825
1994-02-24	3,430	3,430	3,400	3,400	23,000	2,833.33
1994-02-23	3,430	3,440	3,390	3,440	17,000	2,866.67
1994-02-22	3,470	3,470	3,420	3,420	16,000	2,850
1994-02-21	3,400	3,470	3,390	3,470	9,000	2,891.67
1994-02-18	3,350	3,350	3,350	3,350	4,000	2,791.67
1994-02-17	3,320	3,330	3,300	3,300	44,000	2,750
1994-02-16	3,350	3,360	3,300	3,300	32,000	2,750
1994-02-15	3,300	3,330	3,300	3,310	12,000	2,758.33
1994-02-14	3,400	3,400	3,350	3,360	138,000	2,800
1994-02-10	3,420	3,420	3,400	3,400	5,000	2,833.33
1994-02-09	3,500	3,500	3,420	3,420	5,000	2,850
1994-02-08	3,420	3,470	3,420	3,430	32,000	2,858.33
1994-02-07	3,350	3,500	3,350	3,420	34,000	2,850
1994-02-04	3,310	3,400	3,300	3,400	14,000	2,833.33
1994-02-03	3,360	3,400	3,360	3,360	12,000	2,800
1994-02-02	3,390	3,400	3,360	3,360	14,000	2,800
1994-02-01	3,470	3,480	3,430	3,440	32,000	2,866.67
1994-01-31	3,450	3,490	3,450	3,470	11,000	2,891.67
1994-01-28	3,400	3,440	3,380	3,400	21,000	2,833.33
1994-01-27	3,370	3,440	3,360	3,440	34,000	2,866.67
1994-01-26	3,300	3,360	3,300	3,360	22,000	2,800
1994-01-25	3,340	3,400	3,340	3,350	26,000	2,791.67
1994-01-24	3,200	3,350	3,200	3,350	21,000	2,791.67
1994-01-21	3,300	3,300	3,250	3,300	10,000	2,750
1994-01-20	3,300	3,350	3,300	3,330	26,000	2,775
1994-01-19	3,360	3,370	3,300	3,300	14,000	2,750
1994-01-18	3,300	3,380	3,280	3,370	39,000	2,808.33
1994-01-17	3,200	3,250	3,200	3,250	6,000	2,708.33
1994-01-14	3,200	3,220	3,200	3,200	34,000	2,666.67
1994-01-13	3,150	3,180	3,150	3,160	21,000	2,633.33
1994-01-12	3,150	3,160	3,150	3,160	11,000	2,633.33
1994-01-11	3,200	3,220	3,160	3,160	13,000	2,633.33
1994-01-10	3,150	3,170	3,130	3,170	13,000	2,641.67
1994-01-07	3,150	3,200	3,150	3,150	12,000	2,625
1994-01-06	3,150	3,200	3,150	3,150	24,000	2,625
1994-01-05	3,230	3,230	3,150	3,150	12,000	2,625
1994-01-04	3,220	3,220	3,200	3,200	3,000	2,666.67

分割・併合履歴： [1995-03-28]1株→1.2株 [1993-03-26]1株→1.3株 [1992-03-26]1株→1.3株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31