8207 テンアライド(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	463	466	463	464	5,900	464
2006-12-28	460	465	460	464	15,000	464
2006-12-27	457	465	457	462	8,500	462
2006-12-26	465	465	456	460	16,000	460
2006-12-25	464	464	455	455	21,800	455
2006-12-22	466	467	461	466	14,400	466
2006-12-21	469	469	466	468	12,800	468
2006-12-20	465	472	465	471	12,500	471
2006-12-19	470	470	466	466	9,600	466
2006-12-18	472	473	466	471	16,500	471
2006-12-15	471	473	470	471	13,600	471
2006-12-14	471	475	470	472	8,300	472
2006-12-13	471	475	471	471	9,600	471
2006-12-12	473	475	470	471	13,200	471
2006-12-11	485	485	470	473	15,700	473
2006-12-08	465	469	465	467	24,100	467
2006-12-07	467	469	465	468	7,500	468
2006-12-06	461	467	460	467	19,900	467
2006-12-05	464	466	461	465	10,800	465
2006-12-04	465	470	465	468	12,600	468
2006-12-01	463	465	459	465	8,100	465
2006-11-30	454	465	454	465	13,000	465
2006-11-29	450	458	449	455	13,000	455
2006-11-28	452	453	447	450	24,500	450
2006-11-27	458	458	450	452	29,300	452
2006-11-24	449	457	448	453	11,900	453
2006-11-22	448	458	444	457	12,900	457
2006-11-21	449	450	444	448	15,700	448
2006-11-20	456	461	448	448	24,000	448
2006-11-17	470	470	465	465	10,500	465
2006-11-16	472	473	470	470	6,800	470
2006-11-15	470	475	470	471	8,800	471
2006-11-14	472	476	470	470	10,800	470
2006-11-13	473	473	468	469	12,500	469
2006-11-10	474	476	473	473	10,300	473
2006-11-09	474	478	474	474	9,900	474
2006-11-08	477	482	475	475	9,100	475
2006-11-07	478	481	478	478	4,400	478
2006-11-06	476	478	475	477	6,400	477
2006-11-02	477	481	475	480	8,600	480
2006-11-01	475	479	475	476	7,200	476
2006-10-31	477	483	477	477	7,700	477
2006-10-30	480	485	477	479	16,200	479
2006-10-27	487	488	480	484	14,900	484
2006-10-26	488	488	482	484	8,000	484
2006-10-25	485	487	481	483	12,300	483
2006-10-24	482	485	480	483	6,500	483
2006-10-23	479	483	478	483	6,300	483
2006-10-20	480	484	480	481	9,300	481
2006-10-19	485	485	478	484	11,200	484
2006-10-18	481	485	479	485	5,500	485
2006-10-17	488	488	480	481	5,500	481
2006-10-16	480	488	480	488	13,500	488
2006-10-13	485	485	480	483	5,300	483
2006-10-12	478	480	475	480	10,700	480
2006-10-11	488	488	480	482	12,400	482
2006-10-10	481	485	481	482	13,500	482
2006-10-06	485	488	480	481	13,000	481
2006-10-05	486	489	485	489	10,600	489
2006-10-04	486	489	485	485	5,700	485
2006-10-03	492	492	486	486	9,200	486
2006-10-02	487	490	486	488	11,800	488
2006-09-29	485	489	485	486	9,000	486
2006-09-28	487	489	484	486	9,500	486
2006-09-27	483	489	481	489	17,600	489
2006-09-26	482	486	480	480	33,700	480
2006-09-25	499	504	493	500	50,900	500
2006-09-22	500	503	500	500	36,700	500
2006-09-21	503	504	502	502	16,600	502
2006-09-20	504	505	501	504	18,000	504
2006-09-19	505	508	504	507	20,000	507
2006-09-15	504	507	504	505	15,200	505
2006-09-14	507	507	503	507	14,200	507
2006-09-13	506	508	505	505	15,000	505
2006-09-12	509	509	505	506	11,100	506
2006-09-11	508	510	505	505	24,300	505
2006-09-08	506	510	506	507	26,400	507
2006-09-07	510	510	507	507	13,200	507
2006-09-06	509	509	506	507	6,300	507
2006-09-05	508	509	504	509	17,400	509
2006-09-04	503	506	503	505	18,400	505
2006-09-01	507	507	503	503	7,000	503
2006-08-31	503	506	503	506	15,700	506
2006-08-30	510	510	502	502	10,900	502
2006-08-29	509	509	503	508	9,200	508
2006-08-28	506	506	501	504	15,700	504
2006-08-25	505	506	501	502	7,500	502
2006-08-24	505	506	501	503	16,200	503
2006-08-23	503	505	503	505	14,700	505
2006-08-22	505	505	502	504	12,700	504
2006-08-21	504	505	502	503	11,800	503
2006-08-18	503	504	500	504	41,700	504
2006-08-17	511	513	509	511	23,600	511
2006-08-16	511	512	508	510	18,800	510
2006-08-15	505	510	500	509	19,400	509
2006-08-14	499	504	499	504	14,200	504
2006-08-11	497	500	495	499	10,000	499
2006-08-10	497	500	495	498	19,000	498
2006-08-09	495	497	490	497	11,500	497
2006-08-08	495	495	490	495	13,400	495
2006-08-07	494	499	491	491	19,800	491
2006-08-04	493	494	491	494	6,500	494
2006-08-03	492	494	490	490	14,400	490
2006-08-02	488	493	487	493	8,500	493
2006-08-01	490	490	488	488	5,400	488
2006-07-31	492	492	488	488	11,200	488
2006-07-28	490	490	486	490	6,000	490
2006-07-27	487	492	483	492	12,100	492
2006-07-26	495	495	487	487	17,700	487
2006-07-25	487	493	487	493	10,500	493
2006-07-24	490	490	486	486	9,300	486
2006-07-21	490	490	486	486	7,900	486
2006-07-20	484	490	482	490	8,500	490
2006-07-19	478	484	478	479	12,500	479
2006-07-18	485	487	475	477	12,700	477
2006-07-14	490	490	484	485	10,500	485
2006-07-13	485	490	485	490	14,200	490
2006-07-12	495	495	490	493	16,300	493
2006-07-11	498	498	491	497	21,000	497
2006-07-10	495	495	491	493	11,400	493
2006-07-07	494	494	490	494	9,000	494
2006-07-06	488	492	487	492	12,600	492
2006-07-05	490	492	488	492	18,700	492
2006-07-04	490	491	487	490	12,000	490
2006-07-03	487	490	486	487	9,300	487
2006-06-30	478	488	478	483	20,200	483
2006-06-29	486	489	475	478	50,700	478
2006-06-28	489	490	485	486	21,600	486
2006-06-27	485	494	484	493	14,500	493
2006-06-26	493	493	486	490	13,700	490
2006-06-23	491	491	484	490	11,000	490
2006-06-22	494	494	489	494	10,100	494
2006-06-21	494	494	482	491	13,000	491
2006-06-20	489	494	487	494	9,600	494
2006-06-19	484	487	481	484	12,200	484
2006-06-16	485	485	476	479	22,800	479
2006-06-15	476	479	472	479	16,300	479
2006-06-14	462	476	462	475	18,200	475
2006-06-13	462	470	462	465	30,400	465
2006-06-12	470	477	467	477	13,900	477
2006-06-09	463	470	462	470	27,800	470
2006-06-08	470	473	465	471	30,500	471
2006-06-07	473	484	473	473	19,900	473
2006-06-06	476	484	471	484	13,000	484
2006-06-05	490	490	472	485	11,600	485
2006-06-02	480	492	470	490	24,000	490
2006-06-01	485	490	480	480	18,900	480
2006-05-31	494	498	484	484	15,500	484
2006-05-30	500	502	491	498	12,700	498
2006-05-29	511	513	500	505	14,200	505
2006-05-26	506	515	501	508	41,700	508
2006-05-25	485	488	480	485	12,200	485
2006-05-24	490	490	477	480	18,000	480
2006-05-23	479	490	475	475	17,700	475
2006-05-22	476	485	476	477	22,600	477
2006-05-19	466	475	466	475	16,400	475
2006-05-18	475	475	465	474	22,900	474
2006-05-17	486	489	476	477	20,900	477
2006-05-16	490	491	485	485	26,600	485
2006-05-15	495	498	492	494	11,700	494
2006-05-12	498	498	494	495	28,100	495
2006-05-11	498	504	498	500	10,200	500
2006-05-10	503	505	498	500	42,800	500
2006-05-09	503	506	502	502	22,100	502
2006-05-08	507	509	502	502	18,200	502
2006-05-02	507	511	504	505	13,800	505
2006-05-01	509	509	504	507	7,000	507
2006-04-28	510	510	503	503	15,600	503
2006-04-27	508	513	503	513	30,700	513
2006-04-26	512	512	504	506	13,400	506
2006-04-25	502	505	502	503	16,100	503
2006-04-24	510	511	501	502	23,800	502
2006-04-21	509	515	506	510	23,000	510
2006-04-20	503	510	503	505	20,500	505
2006-04-19	507	509	503	503	17,800	503
2006-04-18	506	507	504	506	13,900	506
2006-04-17	510	510	502	506	26,700	506
2006-04-14	512	513	510	511	9,600	511
2006-04-13	510	513	508	510	13,200	510
2006-04-12	512	513	510	510	29,000	510
2006-04-11	517	517	512	513	21,500	513
2006-04-10	518	518	515	517	48,700	517
2006-04-07	519	519	516	518	21,300	518
2006-04-06	520	520	514	517	22,600	517
2006-04-05	519	519	515	515	20,300	515
2006-04-04	518	520	517	517	25,200	517
2006-04-03	517	520	516	516	18,900	516
2006-03-31	515	519	515	515	14,800	515
2006-03-30	512	515	512	514	21,600	514
2006-03-29	518	518	510	513	30,400	513
2006-03-28	518	524	505	520	33,100	520
2006-03-27	534	540	534	540	59,000	540
2006-03-24	533	534	531	534	47,300	534
2006-03-23	532	534	531	532	35,300	532
2006-03-22	533	533	531	532	29,900	532
2006-03-20	534	534	529	533	30,900	533
2006-03-17	530	532	525	529	21,200	529
2006-03-16	534	536	530	530	15,400	530
2006-03-15	535	537	533	534	20,100	534
2006-03-14	532	537	532	535	15,600	535
2006-03-13	532	539	524	537	21,500	537
2006-03-10	524	526	520	523	41,900	523
2006-03-09	517	520	513	520	14,400	520
2006-03-08	517	517	512	512	22,700	512
2006-03-07	520	520	516	517	9,100	517
2006-03-06	518	520	515	520	13,600	520
2006-03-03	516	520	516	516	24,100	516
2006-03-02	520	520	516	516	11,700	516
2006-03-01	517	520	515	519	17,200	519
2006-02-28	525	525	515	517	26,200	517
2006-02-27	533	533	518	518	33,100	518
2006-02-24	525	529	516	518	21,200	518
2006-02-23	520	526	511	513	23,900	513
2006-02-22	512	520	511	511	17,100	511
2006-02-21	490	510	490	510	40,900	510
2006-02-20	514	514	500	502	37,200	502
2006-02-17	520	528	515	519	52,000	519
2006-02-16	526	535	525	535	30,600	535
2006-02-15	543	553	533	536	21,400	536
2006-02-14	540	545	524	539	34,300	539
2006-02-13	552	553	545	547	29,700	547
2006-02-10	555	555	550	551	20,800	551
2006-02-09	555	556	553	556	14,500	556
2006-02-08	560	560	552	552	23,800	552
2006-02-07	555	559	553	556	18,100	556
2006-02-06	559	559	550	556	17,800	556
2006-02-03	561	562	557	559	13,000	559
2006-02-02	563	566	561	561	15,000	561
2006-02-01	567	567	561	561	28,500	561
2006-01-31	567	567	562	562	21,400	562
2006-01-30	563	567	561	561	25,500	561
2006-01-27	551	564	551	561	27,500	561
2006-01-26	550	552	545	547	21,400	547
2006-01-25	544	550	540	540	15,500	540
2006-01-24	535	545	535	541	13,200	541
2006-01-23	537	537	525	525	47,200	525
2006-01-20	561	570	546	547	36,400	547
2006-01-19	520	548	520	546	64,600	546
2006-01-18	552	552	515	525	62,500	525
2006-01-17	576	577	550	552	62,100	552
2006-01-16	579	580	575	577	33,900	577
2006-01-13	578	583	576	579	48,800	579
2006-01-12	580	585	577	578	30,700	578
2006-01-11	586	587	571	578	43,800	578
2006-01-10	595	596	581	587	78,800	587
2006-01-06	561	595	561	590	75,200	590
2006-01-05	554	563	547	559	66,100	559
2006-01-04	568	568	540	552	49,100	552

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