8207 テンアライド(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	418	433	418	433	2,100	433
1997-12-29	426	437	426	428	14,800	428
1997-12-26	422	426	415	426	20,900	426
1997-12-25	420	432	420	422	8,800	422
1997-12-24	420	425	420	425	6,100	425
1997-12-22	415	430	415	420	4,800	420
1997-12-19	420	430	420	430	8,500	430
1997-12-18	435	435	425	425	9,300	425
1997-12-17	415	435	412	430	15,700	430
1997-12-16	425	430	416	420	12,800	420
1997-12-15	420	430	420	430	11,100	430
1997-12-12	426	426	421	425	28,300	425
1997-12-11	429	430	425	427	16,200	427
1997-12-10	430	430	420	421	15,200	421
1997-12-09	426	431	420	430	11,300	430
1997-12-08	425	427	425	427	2,500	427
1997-12-05	430	433	429	430	9,400	430
1997-12-04	429	429	425	425	6,800	425
1997-12-03	423	428	423	427	14,700	427
1997-12-02	433	433	421	423	23,500	423
1997-12-01	430	435	430	434	24,000	434
1997-11-28	440	440	420	427	23,700	427
1997-11-27	450	451	440	440	22,000	440
1997-11-26	450	455	448	450	16,000	450
1997-11-25	450	460	450	450	15,700	450
1997-11-21	478	482	473	473	11,700	473
1997-11-20	480	480	465	473	3,800	473
1997-11-19	480	482	470	470	12,100	470
1997-11-18	485	495	485	493	5,800	493
1997-11-17	465	480	450	480	19,500	480
1997-11-14	475	475	462	462	9,200	462
1997-11-13	469	470	462	470	11,400	470
1997-11-12	479	479	472	472	17,500	472
1997-11-11	479	480	475	479	10,700	479
1997-11-10	489	490	480	480	14,100	480
1997-11-07	498	498	481	490	19,800	490
1997-11-06	525	525	492	498	295,400	498
1997-11-05	539	539	510	510	10,900	510
1997-11-04	530	530	515	515	2,000	515
1997-10-31	534	534	510	510	3,400	510
1997-10-30	504	534	504	534	2,100	534
1997-10-29	496	525	496	515	13,900	515
1997-10-28	492	500	490	496	5,600	496
1997-10-27	500	505	492	492	21,100	492
1997-10-24	507	511	501	507	11,400	507
1997-10-23	533	533	509	520	7,100	520
1997-10-22	510	533	510	533	12,200	533
1997-10-21	570	570	541	541	15,000	541
1997-10-20	510	510	500	500	16,800	500
1997-10-17	490	490	485	485	10,900	485
1997-10-16	485	500	480	491	26,700	491
1997-10-15	485	500	485	500	39,800	500
1997-10-14	500	510	499	499	20,700	499
1997-10-13	510	515	500	510	14,400	510
1997-10-09	500	510	499	500	30,600	500
1997-10-08	514	514	495	495	22,000	495
1997-10-07	510	515	500	515	13,400	515
1997-10-06	495	503	491	500	16,600	500
1997-10-03	520	526	500	515	31,000	515
1997-10-02	580	580	511	520	21,800	520
1997-10-01	590	600	575	575	43,300	575
1997-09-30	599	610	594	600	22,400	600
1997-09-29	610	610	600	609	25,700	609
1997-09-26	630	640	605	620	30,500	620
1997-09-25	650	650	622	630	38,000	630
1997-09-24	651	665	645	645	15,900	645
1997-09-22	654	654	650	651	20,400	651
1997-09-19	649	655	640	654	21,700	654
1997-09-18	640	648	640	648	12,500	648
1997-09-17	647	650	620	620	21,000	620
1997-09-16	640	645	637	637	10,600	637
1997-09-12	640	642	632	640	35,900	640
1997-09-11	660	673	660	662	28,300	662
1997-09-10	675	675	660	661	10,900	661
1997-09-09	675	678	669	670	28,700	670
1997-09-08	640	670	640	670	30,100	670
1997-09-05	648	661	645	647	55,200	647
1997-09-04	622	636	620	636	21,000	636
1997-09-03	630	630	618	622	51,200	622
1997-09-02	631	631	620	620	20,400	620
1997-09-01	625	655	625	631	25,800	631
1997-08-29	610	630	610	616	62,700	616
1997-08-28	706	710	690	700	24,500	700
1997-08-27	711	711	700	705	20,200	705
1997-08-26	680	700	680	691	11,800	691
1997-08-25	711	713	700	701	33,900	701
1997-08-22	720	722	720	720	4,100	720
1997-08-21	745	745	740	740	8,700	740
1997-08-20	713	740	713	720	4,100	720
1997-08-19	750	750	712	730	8,000	730
1997-08-18	710	720	710	712	15,300	712
1997-08-15	712	730	712	712	7,800	712
1997-08-14	719	720	710	713	6,800	713
1997-08-13	711	720	710	710	6,800	710
1997-08-12	711	720	710	720	11,700	720
1997-08-11	720	725	710	710	7,000	710
1997-08-08	700	720	700	720	19,300	720
1997-08-07	720	720	700	700	18,300	700
1997-08-06	716	719	716	719	10,500	719
1997-08-05	720	720	716	716	6,800	716
1997-08-04	720	735	720	720	19,400	720
1997-08-01	711	720	711	716	12,100	716
1997-07-31	712	725	707	708	13,900	708
1997-07-30	755	760	740	740	29,900	740
1997-07-29	750	760	749	760	42,200	760
1997-07-28	718	730	710	720	22,300	720
1997-07-25	701	701	698	698	27,200	698
1997-07-24	705	709	698	698	27,600	698
1997-07-23	717	717	698	705	19,600	705
1997-07-22	720	726	717	717	21,500	717
1997-07-18	729	729	719	719	18,800	719
1997-07-17	737	737	720	729	28,200	729
1997-07-16	745	747	735	737	12,400	737
1997-07-15	760	760	740	740	24,700	740
1997-07-14	760	760	730	740	12,800	740
1997-07-11	760	763	760	760	47,600	760
1997-07-10	760	770	760	763	20,100	763
1997-07-09	770	770	765	770	19,600	770
1997-07-08	770	774	765	770	15,400	770
1997-07-07	775	775	770	770	4,800	770
1997-07-04	781	782	777	781	37,500	781
1997-07-03	786	790	781	781	51,000	781
1997-07-02	785	786	785	786	12,100	786
1997-07-01	794	794	785	785	14,400	785
1997-06-30	792	792	782	786	15,600	786
1997-06-27	780	798	780	782	111,300	782
1997-06-26	782	790	781	790	69,700	790
1997-06-25	799	799	789	790	43,700	790
1997-06-24	801	801	795	799	23,500	799
1997-06-23	805	810	795	799	118,300	799
1997-06-20	800	800	786	795	89,000	795
1997-06-19	781	799	781	789	21,000	789
1997-06-18	781	790	778	780	6,100	780
1997-06-17	786	790	779	780	11,100	780
1997-06-16	800	800	786	786	10,400	786
1997-06-13	780	784	778	780	8,600	780
1997-06-12	780	785	777	780	5,400	780
1997-06-11	774	774	774	774	7,200	774
1997-06-10	780	785	780	785	6,500	785
1997-06-09	785	785	780	780	10,900	780
1997-06-06	781	785	780	785	6,500	785
1997-06-05	781	785	780	780	9,800	780
1997-06-04	785	788	780	780	6,200	780
1997-06-03	800	800	786	786	13,200	786
1997-06-02	800	800	795	800	24,500	800
1997-05-30	805	815	800	800	21,000	800
1997-05-29	771	804	771	802	28,400	802
1997-05-28	807	807	800	800	18,300	800
1997-05-27	800	800	775	777	19,100	777
1997-05-26	790	790	780	780	13,400	780
1997-05-23	790	790	780	785	25,700	785
1997-05-22	803	803	783	785	55,000	785
1997-05-21	800	820	795	804	81,500	804
1997-05-20	787	790	780	784	136,200	784
1997-05-19	760	785	760	780	179,300	780
1997-05-16	768	768	759	760	50,500	760
1997-05-15	756	760	755	758	19,500	758
1997-05-14	760	761	756	756	24,000	756
1997-05-13	764	768	760	760	81,700	760
1997-05-12	750	760	750	760	15,600	760
1997-05-09	760	761	751	751	12,200	751
1997-05-08	751	760	751	756	36,700	756
1997-05-07	771	773	760	764	26,700	764
1997-05-06	735	751	735	751	68,000	751
1997-05-02	737	740	735	735	59,300	735
1997-05-01	730	750	730	737	27,800	737
1997-04-30	730	730	710	716	10,200	716
1997-04-28	701	738	700	735	30,400	735
1997-04-25	751	766	750	751	14,900	751
1997-04-24	750	760	750	751	12,700	751
1997-04-23	780	780	751	760	18,900	760
1997-04-22	730	780	730	770	37,800	770
1997-04-21	710	727	710	715	107,100	715
1997-04-18	660	701	660	700	79,800	700
1997-04-17	674	674	651	659	96,400	659
1997-04-16	666	674	661	674	162,300	674
1997-04-15	680	681	670	675	28,600	675
1997-04-14	675	680	673	680	10,900	680
1997-04-11	681	681	660	680	25,300	680
1997-04-10	685	694	680	682	26,900	682
1997-04-09	700	700	690	695	19,200	695
1997-04-08	750	750	710	730	83,300	730
1997-04-07	790	790	751	751	66,100	751
1997-04-04	795	795	790	790	18,600	790
1997-04-03	790	800	790	795	9,600	795
1997-04-02	815	816	800	800	17,400	800
1997-04-01	821	825	800	805	29,200	805
1997-03-31	830	830	821	821	5,200	821
1997-03-28	830	835	821	830	6,400	830
1997-03-27	864	864	835	835	7,500	835
1997-03-26	855	855	850	855	2,000	855
1997-03-25	865	866	855	855	47,700	855
1997-03-24	855	860	854	855	36,000	855
1997-03-21	853	855	851	855	19,100	855
1997-03-19	858	865	853	853	21,900	853
1997-03-18	879	880	840	849	38,900	849
1997-03-17	900	904	890	890	16,500	890
1997-03-14	876	901	876	895	19,500	895
1997-03-13	904	904	890	899	4,700	899
1997-03-12	920	920	895	895	16,400	895
1997-03-11	913	915	903	910	22,200	910
1997-03-10	903	907	890	902	21,100	902
1997-03-07	865	875	861	875	29,600	875
1997-03-06	851	861	850	855	30,400	855
1997-03-05	855	868	851	855	17,600	855
1997-03-04	851	860	850	856	37,500	856
1997-03-03	860	868	850	855	14,500	855
1997-02-28	871	876	855	861	32,400	861
1997-02-27	854	869	850	869	12,600	869
1997-02-26	849	854	846	854	40,100	854
1997-02-25	820	845	810	845	70,000	845
1997-02-24	830	835	819	820	66,300	820
1997-02-21	856	856	820	830	64,800	830
1997-02-20	854	859	840	856	92,000	856
1997-02-19	894	894	855	864	24,200	864
1997-02-18	925	925	899	899	32,300	899
1997-02-17	928	930	907	925	208,600	925
1997-02-14	942	942	925	930	18,500	930
1997-02-13	937	937	925	930	28,400	930
1997-02-12	941	953	940	942	15,800	942
1997-02-10	937	947	930	941	29,900	941
1997-02-07	949	949	936	936	7,200	936
1997-02-06	948	949	935	949	54,900	949
1997-02-05	958	958	948	949	44,600	949
1997-02-04	955	958	930	948	276,100	948
1997-02-03	961	980	961	971	41,200	971
1997-01-31	973	990	973	981	59,600	981
1997-01-30	1,030	1,030	980	981	16,900	981
1997-01-29	985	1,050	985	1,050	12,200	1,050
1997-01-28	989	1,000	980	985	46,000	985
1997-01-27	1,000	1,010	980	989	37,700	989
1997-01-24	1,020	1,020	1,010	1,020	26,000	1,020
1997-01-23	1,040	1,040	1,020	1,030	16,100	1,030
1997-01-22	1,040	1,060	1,020	1,050	26,000	1,050
1997-01-21	1,060	1,080	1,050	1,050	39,200	1,050
1997-01-20	1,150	1,150	1,050	1,100	29,900	1,100
1997-01-17	1,100	1,100	1,060	1,070	14,500	1,070
1997-01-16	1,040	1,110	1,040	1,110	17,600	1,110
1997-01-14	1,070	1,070	1,010	1,040	17,400	1,040
1997-01-13	1,010	1,070	996	1,070	39,000	1,070
1997-01-10	1,010	1,010	990	994	31,800	994
1997-01-09	1,100	1,100	1,010	1,010	28,900	1,010
1997-01-08	1,110	1,120	1,100	1,100	35,200	1,100
1997-01-07	1,140	1,140	1,120	1,120	22,700	1,120
1997-01-06	1,130	1,140	1,130	1,130	5,100	1,130

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