8207 テンアライド(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	529	531	527	528	37,000	528
2005-12-29	530	530	526	526	32,300	526
2005-12-28	527	533	527	530	36,500	530
2005-12-27	529	535	525	527	125,500	527
2005-12-26	511	517	511	513	58,000	513
2005-12-22	510	513	508	508	23,600	508
2005-12-21	509	512	507	510	36,600	510
2005-12-20	508	509	506	508	30,900	508
2005-12-19	507	511	507	510	26,300	510
2005-12-16	511	511	507	511	35,300	511
2005-12-15	511	514	510	511	19,700	511
2005-12-14	514	515	508	509	40,200	509
2005-12-13	514	516	510	510	40,800	510
2005-12-12	515	516	513	515	45,700	515
2005-12-09	510	512	506	509	64,600	509
2005-12-08	507	509	504	506	20,300	506
2005-12-07	508	513	503	505	32,800	505
2005-12-06	510	519	503	503	71,700	503
2005-12-05	503	504	501	503	29,000	503
2005-12-02	505	506	501	501	29,400	501
2005-12-01	502	505	501	505	26,800	505
2005-11-30	500	505	500	503	18,200	503
2005-11-29	501	505	500	500	31,600	500
2005-11-28	501	503	499	499	34,100	499
2005-11-25	500	501	498	501	13,300	501
2005-11-24	505	505	499	500	31,700	500
2005-11-22	503	504	501	504	20,600	504
2005-11-21	501	504	500	500	28,000	500
2005-11-18	504	504	499	504	19,800	504
2005-11-17	496	503	496	503	25,700	503
2005-11-16	499	500	497	498	12,200	498
2005-11-15	495	499	494	497	18,200	497
2005-11-14	500	500	494	494	31,700	494
2005-11-11	500	501	497	497	18,700	497
2005-11-10	500	501	496	501	32,000	501
2005-11-09	495	498	494	497	22,500	497
2005-11-08	500	500	496	496	45,900	496
2005-11-07	495	499	495	497	24,300	497
2005-11-04	490	497	490	494	32,200	494
2005-11-02	493	495	490	492	28,700	492
2005-11-01	497	497	491	493	36,400	493
2005-10-31	500	510	500	502	62,300	502
2005-10-28	490	497	488	496	37,700	496
2005-10-27	486	490	485	487	30,400	487
2005-10-26	482	485	478	483	32,500	483
2005-10-25	478	480	477	477	22,500	477
2005-10-24	481	481	475	475	32,200	475
2005-10-21	482	482	476	481	17,500	481
2005-10-20	478	483	476	480	28,400	480
2005-10-19	483	483	477	477	38,000	477
2005-10-18	487	488	477	478	59,200	478
2005-10-17	485	488	482	483	35,300	483
2005-10-14	480	483	478	480	30,500	480
2005-10-13	486	488	475	476	50,100	476
2005-10-12	493	493	484	485	43,400	485
2005-10-11	485	491	483	491	24,800	491
2005-10-07	489	490	485	485	28,600	485
2005-10-06	498	499	486	489	46,800	489
2005-10-05	500	500	497	497	43,200	497
2005-10-04	498	500	494	498	27,000	498
2005-10-03	492	500	491	493	59,100	493
2005-09-30	490	492	486	490	38,900	490
2005-09-29	499	499	486	492	53,000	492
2005-09-28	502	506	500	504	40,900	504
2005-09-27	515	515	505	506	65,100	506
2005-09-26	525	529	525	529	81,900	529
2005-09-22	522	525	517	522	55,200	522
2005-09-21	530	530	524	525	50,900	525
2005-09-20	534	534	523	527	106,100	527
2005-09-16	537	538	522	534	51,600	534
2005-09-15	533	538	529	533	78,000	533
2005-09-14	531	544	520	533	109,300	533
2005-09-13	508	534	506	529	110,900	529
2005-09-12	497	508	495	503	68,000	503
2005-09-09	497	497	493	495	62,100	495
2005-09-08	495	495	491	493	25,200	493
2005-09-07	496	497	494	494	17,800	494
2005-09-06	497	497	494	494	19,300	494
2005-09-05	495	497	494	496	21,500	496
2005-09-02	496	496	494	495	18,300	495
2005-09-01	490	495	490	493	28,200	493
2005-08-31	491	494	489	489	34,600	489
2005-08-30	494	495	492	493	26,000	493
2005-08-29	494	496	493	493	19,200	493
2005-08-26	496	496	492	492	33,600	492
2005-08-25	492	495	492	494	23,900	494
2005-08-24	490	493	490	491	21,700	491
2005-08-23	490	492	490	490	31,600	490
2005-08-22	492	492	486	489	79,200	489
2005-08-19	497	498	489	493	66,200	493
2005-08-18	482	488	478	487	27,700	487
2005-08-17	480	485	480	483	20,500	483
2005-08-16	493	493	485	489	21,900	489
2005-08-15	491	494	486	494	52,000	494
2005-08-12	484	489	480	486	27,000	486
2005-08-11	486	491	474	481	43,000	481
2005-08-10	473	495	473	485	69,000	485
2005-08-09	453	469	451	466	33,100	466
2005-08-08	455	456	443	456	47,300	456
2005-08-05	470	471	451	459	48,100	459
2005-08-04	483	485	460	474	37,000	474
2005-08-03	485	493	483	487	23,100	487
2005-08-02	487	489	482	486	26,700	486
2005-08-01	487	493	487	488	19,500	488
2005-07-29	491	492	486	486	13,300	486
2005-07-28	489	491	485	490	20,700	490
2005-07-27	480	488	480	485	17,300	485
2005-07-26	489	490	480	480	20,000	480
2005-07-25	481	492	481	485	19,600	485
2005-07-22	483	485	476	485	19,100	485
2005-07-21	491	492	481	481	30,200	481
2005-07-20	493	495	490	493	17,800	493
2005-07-19	494	495	490	493	20,900	493
2005-07-15	496	496	489	490	25,400	490
2005-07-14	504	504	491	492	46,000	492
2005-07-13	498	513	495	507	78,500	507
2005-07-12	490	495	490	494	50,600	494
2005-07-11	476	485	476	482	51,600	482
2005-07-08	464	478	464	470	39,600	470
2005-07-07	462	465	456	461	31,200	461
2005-07-06	454	460	450	460	28,000	460
2005-07-05	448	455	445	448	27,700	448
2005-07-04	446	446	439	445	20,900	445
2005-07-01	449	450	442	443	16,800	443
2005-06-30	453	453	448	449	14,500	449
2005-06-29	453	455	452	453	21,300	453
2005-06-28	446	452	446	452	15,200	452
2005-06-27	446	448	446	446	12,500	446
2005-06-24	448	449	445	449	12,500	449
2005-06-23	450	450	447	448	12,200	448
2005-06-22	445	450	445	450	18,200	450
2005-06-21	450	450	443	447	29,100	447
2005-06-20	453	458	449	451	42,200	451
2005-06-17	443	449	442	447	35,000	447
2005-06-16	441	444	440	442	16,100	442
2005-06-15	444	444	441	441	8,800	441
2005-06-14	443	446	442	442	13,300	442
2005-06-13	441	445	441	444	23,100	444
2005-06-10	442	444	442	443	25,900	443
2005-06-09	442	444	439	441	24,600	441
2005-06-08	445	446	442	442	27,800	442
2005-06-07	443	447	440	445	32,500	445
2005-06-06	440	442	438	440	20,000	440
2005-06-03	440	447	440	443	38,600	443
2005-06-02	441	450	435	437	81,000	437
2005-06-01	440	448	430	441	67,300	441
2005-05-31	441	446	434	439	76,400	439
2005-05-30	434	440	433	440	30,900	440
2005-05-27	430	450	425	425	121,200	425
2005-05-26	417	417	413	413	3,000	413
2005-05-25	417	417	413	413	4,700	413
2005-05-24	417	418	415	415	8,400	415
2005-05-23	412	415	412	415	5,200	415
2005-05-20	418	418	413	413	7,300	413
2005-05-19	417	418	411	415	7,700	415
2005-05-18	418	418	412	412	9,500	412
2005-05-17	420	420	410	410	11,200	410
2005-05-16	418	419	412	414	5,300	414
2005-05-13	424	425	421	423	5,700	423
2005-05-12	425	428	424	425	5,200	425
2005-05-11	425	427	421	427	6,900	427
2005-05-10	425	430	421	430	22,800	430
2005-05-09	422	425	421	425	16,700	425
2005-05-06	417	425	413	422	28,600	422
2005-05-02	412	415	410	415	10,700	415
2005-04-28	415	415	411	411	11,500	411
2005-04-27	417	421	415	420	22,000	420
2005-04-26	408	417	408	417	15,600	417
2005-04-25	418	419	413	413	6,000	413
2005-04-22	414	420	412	413	21,000	413
2005-04-21	414	414	410	410	15,000	410
2005-04-20	412	413	406	413	13,200	413
2005-04-19	403	411	402	410	10,800	410
2005-04-18	408	410	401	401	26,400	401
2005-04-15	410	412	408	408	15,700	408
2005-04-14	409	414	409	412	11,600	412
2005-04-13	413	413	410	412	5,600	412
2005-04-12	414	414	411	412	6,500	412
2005-04-11	413	415	413	414	11,300	414
2005-04-08	412	417	411	416	18,500	416
2005-04-07	415	417	412	412	11,300	412
2005-04-06	413	415	413	415	6,200	415
2005-04-05	413	415	410	414	6,000	414
2005-04-04	411	415	410	415	11,700	415
2005-04-01	418	418	411	415	6,700	415
2005-03-31	418	420	415	420	13,300	420
2005-03-30	415	423	413	423	22,100	423
2005-03-29	407	416	407	415	29,100	415
2005-03-28	411	415	407	411	43,200	411
2005-03-25	427	430	426	430	45,900	430
2005-03-24	429	430	426	426	34,900	426
2005-03-23	433	433	420	429	61,400	429
2005-03-22	431	440	431	433	70,400	433
2005-03-18	427	429	426	429	29,500	429
2005-03-17	424	427	424	426	19,700	426
2005-03-16	426	426	424	424	35,900	424
2005-03-15	426	427	426	426	17,100	426
2005-03-14	430	430	426	426	16,400	426
2005-03-11	430	430	427	427	69,500	427
2005-03-10	427	429	426	427	16,500	427
2005-03-09	425	428	425	425	17,400	425
2005-03-08	428	428	425	425	17,800	425
2005-03-07	425	427	423	427	20,200	427
2005-03-04	423	426	420	425	31,400	425
2005-03-03	422	424	421	424	13,100	424
2005-03-02	423	425	421	422	19,600	422
2005-03-01	421	425	421	423	14,200	423
2005-02-28	420	422	419	420	16,500	420
2005-02-25	420	421	418	418	12,500	418
2005-02-24	422	422	415	421	57,400	421
2005-02-23	423	425	422	425	10,900	425
2005-02-22	423	425	423	423	8,300	423
2005-02-21	425	426	423	423	9,700	423
2005-02-18	425	427	423	423	11,700	423
2005-02-17	426	426	422	423	8,500	423
2005-02-16	427	429	426	426	11,400	426
2005-02-15	425	429	425	427	10,100	427
2005-02-14	430	430	426	426	16,600	426
2005-02-10	427	429	426	426	11,600	426
2005-02-09	428	430	427	429	14,100	429
2005-02-08	426	430	426	427	11,900	427
2005-02-07	425	429	424	426	15,100	426
2005-02-04	424	425	422	424	12,700	424
2005-02-03	425	425	422	422	11,700	422
2005-02-02	423	424	420	424	11,100	424
2005-02-01	418	423	418	421	7,800	421
2005-01-31	419	421	418	418	16,200	418
2005-01-28	417	420	415	420	13,400	420
2005-01-27	415	418	415	416	10,000	416
2005-01-26	415	418	414	414	13,200	414
2005-01-25	416	419	415	415	7,600	415
2005-01-24	418	420	416	416	13,500	416
2005-01-21	416	417	414	415	12,900	415
2005-01-20	415	418	414	415	23,000	415
2005-01-19	415	419	415	415	10,300	415
2005-01-18	418	419	415	415	11,500	415
2005-01-17	415	421	414	417	26,700	417
2005-01-14	419	419	414	416	13,300	416
2005-01-13	416	417	413	415	12,200	415
2005-01-12	419	419	411	413	19,600	413
2005-01-11	417	420	412	419	23,100	419
2005-01-07	413	417	412	415	7,300	415
2005-01-06	412	415	412	413	7,700	413
2005-01-05	416	416	412	412	9,800	412
2005-01-04	418	418	411	415	6,200	415

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