8207 テンアライド(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	398	398	388	394	4,000	394
2002-12-27	390	397	389	390	7,900	390
2002-12-26	375	389	375	389	4,600	389
2002-12-25	369	375	369	369	14,300	369
2002-12-24	365	370	355	369	18,800	369
2002-12-20	355	397	351	379	23,300	379
2002-12-19	361	364	350	352	23,200	352
2002-12-18	375	376	370	370	14,100	370
2002-12-17	382	382	371	380	12,000	380
2002-12-16	399	399	383	383	11,600	383
2002-12-13	391	395	390	390	38,900	390
2002-12-12	391	400	391	400	7,700	400
2002-12-11	400	400	391	391	5,000	391
2002-12-10	394	401	394	399	13,100	399
2002-12-09	393	400	393	394	7,400	394
2002-12-06	401	401	391	399	7,300	399
2002-12-05	395	401	392	401	7,300	401
2002-12-04	398	400	396	396	6,200	396
2002-12-03	400	401	395	401	8,600	401
2002-12-02	396	402	396	399	11,400	399
2002-11-29	405	407	395	395	27,200	395
2002-11-28	396	408	396	407	7,300	407
2002-11-27	394	409	394	408	24,200	408
2002-11-26	408	410	397	405	10,900	405
2002-11-25	409	409	403	406	13,300	406
2002-11-22	404	407	394	407	15,700	407
2002-11-21	402	404	400	404	9,000	404
2002-11-20	390	402	385	400	11,400	400
2002-11-19	402	404	394	395	20,100	395
2002-11-18	406	406	402	405	9,000	405
2002-11-15	402	407	402	407	6,600	407
2002-11-14	403	407	402	404	7,300	404
2002-11-13	402	408	402	402	3,400	402
2002-11-12	402	410	402	410	4,500	410
2002-11-11	412	412	407	407	5,000	407
2002-11-08	407	416	407	411	8,400	411
2002-11-07	416	418	413	417	4,800	417
2002-11-06	410	416	406	415	6,300	415
2002-11-05	408	411	402	410	17,900	410
2002-11-01	408	408	402	407	4,700	407
2002-10-31	403	410	403	408	5,600	408
2002-10-30	409	409	406	408	8,300	408
2002-10-29	408	409	404	404	6,000	404
2002-10-28	401	408	401	408	5,800	408
2002-10-25	401	409	401	409	6,400	409
2002-10-24	407	407	401	401	6,900	401
2002-10-23	402	408	401	408	11,900	408
2002-10-22	401	403	401	401	6,200	401
2002-10-21	409	409	400	405	9,400	405
2002-10-18	409	409	407	409	5,100	409
2002-10-17	409	409	400	408	6,400	408
2002-10-16	410	410	404	409	2,100	409
2002-10-15	409	410	408	410	7,100	410
2002-10-11	403	410	401	404	17,700	404
2002-10-10	411	411	401	409	8,300	409
2002-10-09	401	411	401	411	8,800	411
2002-10-08	400	405	400	404	7,600	404
2002-10-07	411	415	400	400	7,900	400
2002-10-04	423	425	420	421	7,500	421
2002-10-03	424	429	422	429	7,100	429
2002-10-02	433	433	425	425	5,900	425
2002-10-01	426	432	426	429	7,000	429
2002-09-30	427	439	426	433	14,300	433
2002-09-27	437	440	428	440	13,900	440
2002-09-26	430	438	426	437	22,300	437
2002-09-25	435	435	427	432	8,100	432
2002-09-24	444	444	435	444	24,500	444
2002-09-20	444	445	436	444	18,500	444
2002-09-19	440	445	438	439	9,400	439
2002-09-18	444	444	432	440	9,400	440
2002-09-17	440	446	436	446	17,500	446
2002-09-13	449	449	432	443	36,000	443
2002-09-12	437	450	436	449	23,500	449
2002-09-11	437	439	433	433	8,700	433
2002-09-10	430	437	429	437	7,400	437
2002-09-09	428	430	428	430	4,800	430
2002-09-06	428	435	428	433	6,200	433
2002-09-05	432	438	426	435	11,400	435
2002-09-04	430	438	428	432	11,900	432
2002-09-03	439	439	431	431	10,400	431
2002-09-02	439	439	432	435	8,600	435
2002-08-30	431	439	430	439	10,400	439
2002-08-29	431	440	430	431	18,400	431
2002-08-28	440	444	434	436	5,600	436
2002-08-27	445	445	431	440	5,500	440
2002-08-26	435	440	426	440	11,500	440
2002-08-23	433	446	430	434	15,100	434
2002-08-22	430	449	430	449	21,600	449
2002-08-21	439	440	431	440	7,800	440
2002-08-20	443	443	430	439	9,900	439
2002-08-19	439	439	425	438	6,700	438
2002-08-16	430	435	425	435	6,800	435
2002-08-15	425	434	425	434	4,000	434
2002-08-14	424	432	424	425	4,400	425
2002-08-13	425	427	422	423	4,000	423
2002-08-12	432	435	428	428	5,700	428
2002-08-09	430	432	428	432	23,500	432
2002-08-08	431	431	424	424	2,300	424
2002-08-07	421	432	421	432	8,700	432
2002-08-06	420	429	419	421	4,900	421
2002-08-05	421	425	421	421	7,200	421
2002-08-02	434	434	420	426	18,900	426
2002-08-01	426	426	425	425	1,900	425
2002-07-31	430	430	421	421	13,800	421
2002-07-30	424	430	424	426	2,100	426
2002-07-29	427	430	421	421	13,500	421
2002-07-26	432	433	430	430	2,500	430
2002-07-25	430	435	430	431	1,600	431
2002-07-24	430	434	427	427	7,900	427
2002-07-23	426	448	426	448	7,400	448
2002-07-22	431	443	430	435	7,700	435
2002-07-19	430	432	430	430	6,600	430
2002-07-18	449	459	435	459	34,600	459
2002-07-17	428	444	423	444	10,100	444
2002-07-16	423	430	422	428	13,800	428
2002-07-15	427	430	425	425	1,700	425
2002-07-12	430	434	429	430	8,600	430
2002-07-11	429	431	427	429	3,500	429
2002-07-10	426	449	426	437	3,400	437
2002-07-09	430	445	425	435	3,800	435
2002-07-08	431	431	428	428	8,800	428
2002-07-05	432	446	429	430	3,100	430
2002-07-04	448	450	444	447	8,000	447
2002-07-03	428	450	426	450	20,700	450
2002-07-02	434	434	423	430	3,300	430
2002-07-01	435	435	422	423	5,900	423
2002-06-28	425	425	422	424	5,000	424
2002-06-27	428	428	423	423	3,900	423
2002-06-26	425	427	423	423	2,800	423
2002-06-25	439	439	425	430	5,100	430
2002-06-24	420	440	420	440	8,300	440
2002-06-21	422	425	421	424	4,200	424
2002-06-20	420	425	420	425	9,600	425
2002-06-19	425	425	420	420	7,100	420
2002-06-18	435	435	421	425	5,700	425
2002-06-17	431	436	425	425	11,600	425
2002-06-14	430	435	430	431	50,800	431
2002-06-13	430	437	428	429	7,100	429
2002-06-12	432	434	432	434	2,900	434
2002-06-11	442	443	437	443	1,400	443
2002-06-10	446	446	432	444	5,900	444
2002-06-07	436	439	430	430	6,000	430
2002-06-06	445	445	431	431	16,600	431
2002-06-05	444	446	440	440	6,100	440
2002-06-04	454	454	442	443	5,000	443
2002-06-03	451	451	442	449	4,800	449
2002-05-31	459	459	449	452	5,200	452
2002-05-30	450	452	442	449	9,300	449
2002-05-29	454	454	438	447	7,800	447
2002-05-28	457	457	435	457	12,500	457
2002-05-27	440	464	440	464	14,200	464
2002-05-24	446	446	436	441	5,100	441
2002-05-23	446	447	435	446	10,400	446
2002-05-22	435	445	435	444	8,700	444
2002-05-21	428	434	424	434	9,300	434
2002-05-20	427	428	424	424	4,600	424
2002-05-17	428	428	421	422	3,900	422
2002-05-16	425	425	420	425	4,100	425
2002-05-15	425	425	420	420	2,600	420
2002-05-14	425	426	415	417	6,500	417
2002-05-13	420	421	420	420	3,200	420
2002-05-10	421	422	421	422	3,700	422
2002-05-09	422	429	422	423	800	423
2002-05-08	423	424	420	420	1,000	420
2002-05-07	434	434	423	423	3,600	423
2002-05-02	421	434	421	434	4,100	434
2002-05-01	421	422	420	420	2,700	420
2002-04-30	421	426	421	421	5,900	421
2002-04-26	435	435	419	428	4,400	428
2002-04-25	420	435	418	435	3,900	435
2002-04-24	422	435	417	418	5,900	418
2002-04-23	426	426	419	422	2,100	422
2002-04-22	437	437	425	430	2,300	430
2002-04-19	415	445	415	439	8,800	439
2002-04-18	420	424	419	419	4,500	419
2002-04-17	420	425	415	420	5,600	420
2002-04-16	415	420	415	420	1,800	420
2002-04-15	415	420	412	420	3,800	420
2002-04-12	420	425	415	425	5,300	425
2002-04-11	425	425	415	420	5,400	420
2002-04-10	417	426	417	425	2,900	425
2002-04-09	435	435	416	417	6,500	417
2002-04-08	425	426	420	420	6,700	420
2002-04-05	426	426	419	424	2,800	424
2002-04-04	417	425	412	425	5,600	425
2002-04-03	411	418	411	417	2,600	417
2002-04-02	410	422	410	422	4,000	422
2002-04-01	415	418	410	410	7,500	410
2002-03-29	420	427	412	412	13,500	412
2002-03-28	446	446	425	425	2,600	425
2002-03-27	435	446	420	446	11,200	446
2002-03-26	419	449	419	435	4,600	435
2002-03-25	460	466	457	464	16,100	464
2002-03-22	460	461	456	461	12,400	461
2002-03-20	456	460	454	460	9,100	460
2002-03-19	465	465	460	460	9,900	460
2002-03-18	466	466	455	464	4,700	464
2002-03-15	450	452	444	448	8,900	448
2002-03-14	459	460	452	454	4,500	454
2002-03-13	458	465	455	456	6,900	456
2002-03-12	460	467	455	458	6,200	458
2002-03-11	462	466	453	466	6,800	466
2002-03-08	455	470	452	462	55,500	462
2002-03-07	467	470	452	470	14,600	470
2002-03-06	470	470	460	466	12,900	466
2002-03-05	469	470	460	470	13,500	470
2002-03-04	469	470	459	470	13,300	470
2002-03-01	440	469	440	469	15,900	469
2002-02-28	465	470	451	463	11,800	463
2002-02-27	470	470	463	470	18,800	470
2002-02-26	452	485	449	460	27,100	460
2002-02-25	440	448	435	436	5,500	436
2002-02-22	435	436	432	435	6,400	435
2002-02-21	430	432	428	432	5,600	432
2002-02-20	415	436	415	430	8,900	430
2002-02-19	430	431	420	420	6,300	420
2002-02-18	420	427	420	427	3,400	427
2002-02-15	422	426	422	426	7,200	426
2002-02-14	420	426	420	422	18,000	422
2002-02-13	419	420	415	420	15,600	420
2002-02-12	415	419	415	419	8,000	419
2002-02-08	416	416	407	410	14,800	410
2002-02-07	406	412	406	412	3,800	412
2002-02-06	407	411	406	411	3,900	411
2002-02-05	408	411	406	407	4,700	407
2002-02-04	413	413	405	411	6,900	411
2002-02-01	407	409	407	408	4,800	408
2002-01-31	407	411	406	406	5,000	406
2002-01-30	407	409	406	409	5,300	409
2002-01-29	407	411	407	409	7,900	409
2002-01-28	410	415	410	415	3,300	415
2002-01-25	407	412	407	412	4,100	412
2002-01-24	411	415	408	415	5,300	415
2002-01-23	417	419	410	410	4,000	410
2002-01-22	416	419	413	417	5,800	417
2002-01-21	407	418	407	416	10,700	416
2002-01-18	413	413	406	413	8,600	413
2002-01-17	412	413	410	413	2,900	413
2002-01-16	408	413	408	412	2,400	412
2002-01-15	411	418	408	408	3,600	408
2002-01-11	420	420	406	406	16,000	406
2002-01-10	410	420	409	410	4,200	410
2002-01-09	406	409	406	409	1,600	409
2002-01-08	416	420	405	405	10,600	405
2002-01-07	420	420	416	420	4,400	420
2002-01-04	415	420	415	418	1,000	418

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

2024年05月
日	月	火	水	木	金	土
« 04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