8207 テンアライド(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	405	419	405	419	14,300	419
2004-12-29	404	408	403	408	19,400	408
2004-12-28	404	404	402	404	7,800	404
2004-12-27	404	404	401	403	9,900	403
2004-12-24	401	405	401	403	13,200	403
2004-12-22	405	405	401	401	10,200	401
2004-12-21	400	403	399	403	16,000	403
2004-12-20	398	400	398	400	13,600	400
2004-12-17	397	400	397	398	14,000	398
2004-12-16	399	400	395	396	26,500	396
2004-12-15	400	401	399	399	6,400	399
2004-12-14	400	400	398	399	14,800	399
2004-12-13	401	401	398	398	5,000	398
2004-12-10	400	400	397	397	27,300	397
2004-12-09	398	401	397	399	9,200	399
2004-12-08	398	400	397	398	6,800	398
2004-12-07	398	401	398	398	19,100	398
2004-12-06	403	404	400	401	12,400	401
2004-12-03	403	403	400	400	5,900	400
2004-12-02	403	403	400	401	9,600	401
2004-12-01	399	403	399	400	9,600	400
2004-11-30	402	404	398	398	7,200	398
2004-11-29	400	405	400	400	20,400	400
2004-11-26	400	400	396	396	12,600	396
2004-11-25	395	398	395	395	4,000	395
2004-11-24	398	398	394	394	8,800	394
2004-11-22	394	396	393	394	15,900	394
2004-11-19	397	400	395	395	13,500	395
2004-11-18	399	401	396	398	8,800	398
2004-11-17	400	401	399	399	8,200	399
2004-11-16	402	402	400	402	6,700	402
2004-11-15	400	402	399	402	7,800	402
2004-11-12	393	400	393	397	14,900	397
2004-11-11	394	401	394	394	16,200	394
2004-11-10	402	402	399	399	6,400	399
2004-11-09	400	402	397	402	4,100	402
2004-11-08	403	403	397	397	8,400	397
2004-11-05	400	402	399	402	6,700	402
2004-11-04	400	402	400	400	3,400	400
2004-11-02	394	400	393	400	6,100	400
2004-11-01	393	395	392	394	12,300	394
2004-10-29	398	399	396	396	6,000	396
2004-10-28	401	401	399	399	3,400	399
2004-10-27	402	402	396	396	8,200	396
2004-10-26	389	397	389	393	17,900	393
2004-10-25	399	400	398	399	13,400	399
2004-10-22	401	405	400	401	11,900	401
2004-10-21	401	403	400	400	20,700	400
2004-10-20	402	406	400	400	15,500	400
2004-10-19	408	408	405	407	5,600	407
2004-10-18	407	408	403	408	7,600	408
2004-10-15	402	408	402	402	4,700	402
2004-10-14	403	405	402	402	3,100	402
2004-10-13	407	407	403	405	5,200	405
2004-10-12	405	407	402	402	8,300	402
2004-10-08	405	407	403	405	9,200	405
2004-10-07	408	410	406	408	6,200	408
2004-10-06	403	408	403	408	11,900	408
2004-10-05	407	408	405	408	7,500	408
2004-10-04	404	407	403	405	11,600	405
2004-10-01	401	404	401	404	8,000	404
2004-09-30	403	404	401	402	9,200	402
2004-09-29	400	405	400	402	8,700	402
2004-09-28	403	410	401	401	17,600	401
2004-09-27	404	409	403	405	22,800	405
2004-09-24	428	430	427	427	28,500	427
2004-09-22	427	430	426	429	25,900	429
2004-09-21	428	429	426	427	13,000	427
2004-09-17	430	430	428	429	18,100	429
2004-09-16	428	430	428	428	12,000	428
2004-09-15	435	436	431	431	11,200	431
2004-09-14	432	436	431	435	17,100	435
2004-09-13	430	437	430	431	17,600	431
2004-09-10	425	428	421	427	72,200	427
2004-09-09	438	439	437	437	6,400	437
2004-09-08	439	439	437	437	9,000	437
2004-09-07	435	439	435	438	8,400	438
2004-09-06	434	439	434	439	12,600	439
2004-09-03	436	437	433	436	13,100	436
2004-09-02	438	438	435	436	19,600	436
2004-09-01	438	439	436	437	10,200	437
2004-08-31	435	439	435	436	9,100	436
2004-08-30	432	437	431	437	7,200	437
2004-08-27	430	434	429	434	5,700	434
2004-08-26	424	436	422	430	21,600	430
2004-08-25	428	428	425	427	6,400	427
2004-08-24	428	428	423	425	8,900	425
2004-08-23	429	429	426	427	5,800	427
2004-08-20	423	425	423	425	1,900	425
2004-08-19	425	425	423	423	2,400	423
2004-08-18	425	425	421	423	12,000	423
2004-08-17	423	426	421	421	10,000	421
2004-08-16	422	423	420	421	9,000	421
2004-08-13	425	426	422	422	14,700	422
2004-08-12	423	429	423	425	3,600	425
2004-08-11	428	428	423	428	8,500	428
2004-08-10	425	428	422	427	8,400	427
2004-08-09	423	424	420	424	5,800	424
2004-08-06	420	423	420	421	12,200	421
2004-08-05	421	423	420	421	8,300	421
2004-08-04	421	425	420	421	22,000	421
2004-08-03	425	425	420	425	15,500	425
2004-08-02	422	423	418	423	27,000	423
2004-07-30	420	421	418	421	16,500	421
2004-07-29	419	420	414	420	17,400	420
2004-07-28	414	417	411	415	6,900	415
2004-07-27	416	416	408	412	11,100	412
2004-07-26	406	416	406	416	36,000	416
2004-07-23	420	420	415	420	9,600	420
2004-07-22	416	423	415	416	20,600	416
2004-07-21	420	420	415	415	11,900	415
2004-07-20	414	419	412	419	16,000	419
2004-07-16	413	417	413	417	15,100	417
2004-07-15	415	415	413	413	9,100	413
2004-07-14	414	415	412	413	8,600	413
2004-07-13	414	415	410	412	3,400	412
2004-07-12	412	415	408	415	3,300	415
2004-07-09	410	410	406	408	10,600	408
2004-07-08	407	409	402	402	17,200	402
2004-07-07	412	415	407	407	18,200	407
2004-07-06	411	418	411	414	16,100	414
2004-07-05	412	413	410	411	9,100	411
2004-07-02	413	413	408	409	30,000	409
2004-07-01	414	417	414	417	15,100	417
2004-06-30	412	413	409	413	9,300	413
2004-06-29	412	412	409	410	12,500	410
2004-06-28	408	412	408	412	16,400	412
2004-06-25	411	412	408	408	8,900	408
2004-06-24	411	412	408	408	10,100	408
2004-06-23	415	415	408	408	10,300	408
2004-06-22	410	413	410	412	13,500	412
2004-06-21	412	417	412	415	21,700	415
2004-06-18	406	411	406	407	18,400	407
2004-06-17	408	410	405	408	10,400	408
2004-06-16	405	411	405	411	11,800	411
2004-06-15	410	410	405	405	9,700	405
2004-06-14	410	412	407	407	6,100	407
2004-06-11	403	412	403	412	53,400	412
2004-06-10	410	414	408	413	8,300	413
2004-06-09	407	410	407	410	4,100	410
2004-06-08	414	414	410	411	3,100	411
2004-06-07	410	415	401	408	20,300	408
2004-06-04	405	410	400	410	16,200	410
2004-06-03	404	404	396	396	14,800	396
2004-06-02	408	408	400	400	7,100	400
2004-06-01	408	408	402	405	4,200	405
2004-05-31	403	407	403	406	4,400	406
2004-05-28	405	408	399	408	17,700	408
2004-05-27	400	402	399	399	5,400	399
2004-05-26	397	404	397	401	7,100	401
2004-05-25	398	400	393	400	8,000	400
2004-05-24	401	402	398	401	8,500	401
2004-05-21	406	407	398	401	5,100	401
2004-05-20	400	406	392	406	5,400	406
2004-05-19	391	408	390	407	5,000	407
2004-05-18	390	398	390	390	13,400	390
2004-05-17	395	395	390	391	13,100	391
2004-05-14	394	403	390	395	22,800	395
2004-05-13	401	401	394	394	13,600	394
2004-05-12	396	402	392	396	10,000	396
2004-05-11	390	399	390	395	26,100	395
2004-05-10	409	409	400	400	19,300	400
2004-05-07	408	408	401	401	21,200	401
2004-05-06	406	407	403	403	12,800	403
2004-04-30	411	411	406	406	19,500	406
2004-04-28	415	415	411	411	6,100	411
2004-04-27	413	414	412	413	4,600	413
2004-04-26	415	415	410	410	9,700	410
2004-04-23	416	416	410	410	15,300	410
2004-04-22	415	415	411	412	7,900	412
2004-04-21	414	417	412	412	9,800	412
2004-04-20	411	414	411	414	8,500	414
2004-04-19	417	417	412	415	11,100	415
2004-04-16	417	417	413	414	3,600	414
2004-04-15	416	416	413	413	11,000	413
2004-04-14	414	416	412	416	9,600	416
2004-04-13	411	414	411	413	6,900	413
2004-04-12	412	414	411	414	12,900	414
2004-04-09	413	413	411	411	9,100	411
2004-04-08	413	415	412	413	7,900	413
2004-04-07	417	417	412	414	12,100	414
2004-04-06	412	416	412	416	10,700	416
2004-04-05	412	416	411	411	9,000	411
2004-04-02	417	417	410	411	8,700	411
2004-04-01	417	418	414	414	6,500	414
2004-03-31	413	417	410	417	19,500	417
2004-03-30	406	413	405	413	20,800	413
2004-03-29	410	410	402	408	30,300	408
2004-03-26	409	423	401	423	26,300	423
2004-03-25	430	440	430	440	22,200	440
2004-03-24	443	443	420	432	69,500	432
2004-03-23	440	445	437	438	10,100	438
2004-03-22	445	445	437	439	18,200	439
2004-03-19	445	446	436	436	14,200	436
2004-03-18	440	448	439	447	11,800	447
2004-03-17	432	440	432	440	12,700	440
2004-03-16	438	438	431	433	14,800	433
2004-03-15	438	440	436	437	10,700	437
2004-03-12	438	439	435	436	29,000	436
2004-03-11	433	440	433	436	7,900	436
2004-03-10	434	439	434	435	11,300	435
2004-03-09	438	438	432	433	5,600	433
2004-03-08	441	441	430	430	10,500	430
2004-03-05	425	435	425	435	16,800	435
2004-03-04	417	432	416	429	13,400	429
2004-03-03	425	429	411	411	13,300	411
2004-03-02	424	427	420	420	12,800	420
2004-03-01	416	424	416	424	13,200	424
2004-02-27	412	414	406	414	6,700	414
2004-02-26	405	412	405	412	9,000	412
2004-02-25	408	410	406	406	4,000	406
2004-02-24	409	410	405	405	10,900	405
2004-02-23	412	412	409	409	6,900	409
2004-02-20	412	412	408	409	4,700	409
2004-02-19	410	412	410	410	6,400	410
2004-02-18	412	412	408	408	2,000	408
2004-02-17	410	411	408	408	5,700	408
2004-02-16	406	410	404	406	7,600	406
2004-02-13	403	406	403	403	10,400	403
2004-02-12	406	406	403	403	2,800	403
2004-02-10	405	409	403	403	3,200	403
2004-02-09	408	408	403	404	6,200	404
2004-02-06	404	408	402	407	6,600	407
2004-02-05	402	404	400	401	7,300	401
2004-02-04	402	404	400	400	6,500	400
2004-02-03	403	405	400	404	9,600	404
2004-02-02	401	405	401	402	6,800	402
2004-01-30	401	404	400	400	7,100	400
2004-01-29	412	412	400	400	15,700	400
2004-01-28	403	405	402	402	9,000	402
2004-01-27	403	406	403	403	9,300	403
2004-01-26	405	412	402	403	6,700	403
2004-01-23	407	407	402	403	4,800	403
2004-01-22	404	409	402	403	6,500	403
2004-01-21	401	407	401	401	5,100	401
2004-01-20	403	408	403	403	4,900	403
2004-01-19	403	403	400	400	5,000	400
2004-01-16	401	406	397	400	7,000	400
2004-01-15	408	408	400	400	6,600	400
2004-01-14	400	404	400	400	6,000	400
2004-01-13	405	405	400	400	4,100	400
2004-01-09	400	403	399	400	4,100	400
2004-01-08	408	408	399	399	5,000	399
2004-01-07	398	408	398	408	6,300	408
2004-01-06	400	403	400	402	3,400	402
2004-01-05	403	403	397	401	4,400	401

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