8207 テンアライド(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 357 | 359 | 356 | 359 | 6,800 | 359 |
| 2007-12-27 | 358 | 359 | 355 | 357 | 5,900 | 357 |
| 2007-12-26 | 361 | 362 | 358 | 360 | 8,500 | 360 |
| 2007-12-25 | 354 | 357 | 351 | 356 | 20,200 | 356 |
| 2007-12-21 | 360 | 360 | 353 | 358 | 26,900 | 358 |
| 2007-12-20 | 363 | 364 | 360 | 361 | 17,600 | 361 |
| 2007-12-19 | 364 | 366 | 362 | 364 | 9,300 | 364 |
| 2007-12-18 | 365 | 367 | 360 | 365 | 12,500 | 365 |
| 2007-12-17 | 371 | 371 | 363 | 363 | 15,000 | 363 |
| 2007-12-14 | 377 | 384 | 371 | 373 | 24,200 | 373 |
| 2007-12-13 | 386 | 386 | 377 | 377 | 16,200 | 377 |
| 2007-12-12 | 391 | 391 | 385 | 385 | 12,700 | 385 |
| 2007-12-11 | 395 | 395 | 384 | 386 | 20,900 | 386 |
| 2007-12-10 | 385 | 388 | 384 | 388 | 7,700 | 388 |
| 2007-12-07 | 387 | 389 | 383 | 383 | 9,900 | 383 |
| 2007-12-06 | 383 | 385 | 380 | 385 | 12,000 | 385 |
| 2007-12-05 | 378 | 383 | 374 | 383 | 4,300 | 383 |
| 2007-12-04 | 380 | 382 | 377 | 377 | 5,300 | 377 |
| 2007-12-03 | 379 | 383 | 377 | 381 | 6,000 | 381 |
| 2007-11-30 | 370 | 379 | 370 | 378 | 10,800 | 378 |
| 2007-11-29 | 370 | 377 | 366 | 376 | 10,500 | 376 |
| 2007-11-28 | 367 | 370 | 367 | 369 | 5,000 | 369 |
| 2007-11-27 | 365 | 368 | 364 | 368 | 9,500 | 368 |
| 2007-11-26 | 365 | 366 | 364 | 365 | 9,700 | 365 |
| 2007-11-22 | 361 | 363 | 360 | 360 | 14,400 | 360 |
| 2007-11-21 | 363 | 363 | 361 | 362 | 7,100 | 362 |
| 2007-11-20 | 364 | 367 | 362 | 363 | 10,500 | 363 |
| 2007-11-19 | 362 | 367 | 362 | 367 | 8,000 | 367 |
| 2007-11-16 | 364 | 367 | 362 | 364 | 7,900 | 364 |
| 2007-11-15 | 365 | 368 | 361 | 367 | 12,700 | 367 |
| 2007-11-14 | 364 | 366 | 362 | 365 | 8,800 | 365 |
| 2007-11-13 | 366 | 366 | 361 | 364 | 6,300 | 364 |
| 2007-11-12 | 368 | 368 | 365 | 366 | 11,700 | 366 |
| 2007-11-09 | 369 | 370 | 366 | 370 | 9,300 | 370 |
| 2007-11-08 | 367 | 368 | 365 | 368 | 12,900 | 368 |
| 2007-11-07 | 370 | 370 | 368 | 368 | 5,800 | 368 |
| 2007-11-06 | 369 | 371 | 369 | 370 | 7,100 | 370 |
| 2007-11-05 | 369 | 369 | 368 | 368 | 6,100 | 368 |
| 2007-11-02 | 370 | 371 | 368 | 370 | 6,000 | 370 |
| 2007-11-01 | 370 | 373 | 370 | 371 | 6,800 | 371 |
| 2007-10-31 | 373 | 373 | 367 | 370 | 10,800 | 370 |
| 2007-10-30 | 369 | 370 | 368 | 369 | 7,000 | 369 |
| 2007-10-29 | 368 | 372 | 368 | 371 | 7,000 | 371 |
| 2007-10-26 | 373 | 373 | 369 | 369 | 10,100 | 369 |
| 2007-10-25 | 370 | 372 | 368 | 371 | 8,000 | 371 |
| 2007-10-24 | 377 | 377 | 370 | 373 | 12,200 | 373 |
| 2007-10-23 | 377 | 377 | 374 | 375 | 3,900 | 375 |
| 2007-10-22 | 374 | 379 | 373 | 377 | 4,900 | 377 |
| 2007-10-19 | 374 | 380 | 373 | 374 | 6,100 | 374 |
| 2007-10-18 | 372 | 377 | 371 | 376 | 9,200 | 376 |
| 2007-10-17 | 375 | 376 | 373 | 374 | 9,400 | 374 |
| 2007-10-16 | 376 | 380 | 376 | 376 | 4,800 | 376 |
| 2007-10-15 | 376 | 380 | 376 | 376 | 5,100 | 376 |
| 2007-10-12 | 380 | 381 | 375 | 375 | 7,200 | 375 |
| 2007-10-11 | 378 | 382 | 377 | 381 | 10,100 | 381 |
| 2007-10-10 | 382 | 382 | 376 | 376 | 7,600 | 376 |
| 2007-10-09 | 378 | 382 | 378 | 381 | 5,300 | 381 |
| 2007-10-05 | 380 | 383 | 380 | 381 | 6,200 | 381 |
| 2007-10-04 | 379 | 382 | 375 | 380 | 12,500 | 380 |
| 2007-10-03 | 381 | 381 | 376 | 377 | 9,600 | 377 |
| 2007-10-02 | 382 | 384 | 375 | 382 | 12,200 | 382 |
| 2007-10-01 | 386 | 386 | 380 | 380 | 6,900 | 380 |
| 2007-09-28 | 385 | 388 | 380 | 385 | 10,700 | 385 |
| 2007-09-27 | 372 | 385 | 372 | 385 | 10,400 | 385 |
| 2007-09-26 | 380 | 383 | 375 | 376 | 14,200 | 376 |
| 2007-09-25 | 384 | 384 | 370 | 378 | 14,300 | 378 |
| 2007-09-21 | 390 | 394 | 390 | 394 | 33,500 | 394 |
| 2007-09-20 | 391 | 392 | 388 | 390 | 18,800 | 390 |
| 2007-09-19 | 383 | 396 | 383 | 391 | 17,300 | 391 |
| 2007-09-18 | 394 | 398 | 380 | 380 | 25,600 | 380 |
| 2007-09-14 | 391 | 395 | 391 | 392 | 19,400 | 392 |
| 2007-09-13 | 398 | 398 | 393 | 395 | 6,600 | 395 |
| 2007-09-12 | 396 | 398 | 396 | 396 | 3,700 | 396 |
| 2007-09-11 | 394 | 398 | 392 | 393 | 10,000 | 393 |
| 2007-09-10 | 395 | 396 | 391 | 396 | 16,800 | 396 |
| 2007-09-07 | 397 | 399 | 393 | 396 | 5,900 | 396 |
| 2007-09-06 | 399 | 399 | 392 | 396 | 6,500 | 396 |
| 2007-09-05 | 402 | 403 | 399 | 399 | 9,000 | 399 |
| 2007-09-04 | 404 | 404 | 402 | 402 | 8,400 | 402 |
| 2007-09-03 | 403 | 405 | 402 | 403 | 6,100 | 403 |
| 2007-08-31 | 399 | 402 | 399 | 402 | 8,600 | 402 |
| 2007-08-30 | 399 | 400 | 398 | 400 | 5,700 | 400 |
| 2007-08-29 | 395 | 397 | 391 | 397 | 5,700 | 397 |
| 2007-08-28 | 401 | 402 | 398 | 400 | 4,600 | 400 |
| 2007-08-27 | 396 | 400 | 396 | 400 | 9,900 | 400 |
| 2007-08-24 | 396 | 398 | 394 | 397 | 6,700 | 397 |
| 2007-08-23 | 391 | 395 | 391 | 395 | 5,400 | 395 |
| 2007-08-22 | 391 | 393 | 388 | 391 | 4,900 | 391 |
| 2007-08-21 | 388 | 393 | 388 | 393 | 7,800 | 393 |
| 2007-08-20 | 382 | 395 | 382 | 387 | 18,100 | 387 |
| 2007-08-17 | 395 | 395 | 387 | 387 | 21,900 | 387 |
| 2007-08-16 | 395 | 400 | 391 | 399 | 23,900 | 399 |
| 2007-08-15 | 399 | 400 | 397 | 397 | 12,000 | 397 |
| 2007-08-14 | 397 | 401 | 397 | 400 | 7,800 | 400 |
| 2007-08-13 | 397 | 400 | 397 | 399 | 9,900 | 399 |
| 2007-08-10 | 398 | 402 | 397 | 397 | 11,700 | 397 |
| 2007-08-09 | 400 | 403 | 399 | 402 | 9,600 | 402 |
| 2007-08-08 | 400 | 400 | 396 | 399 | 7,000 | 399 |
| 2007-08-07 | 397 | 400 | 397 | 400 | 6,900 | 400 |
| 2007-08-06 | 399 | 399 | 397 | 399 | 9,900 | 399 |
| 2007-08-03 | 397 | 399 | 397 | 398 | 10,200 | 398 |
| 2007-08-02 | 401 | 401 | 397 | 397 | 16,300 | 397 |
| 2007-08-01 | 401 | 401 | 397 | 397 | 16,800 | 397 |
| 2007-07-31 | 400 | 402 | 398 | 402 | 16,600 | 402 |
| 2007-07-30 | 400 | 403 | 397 | 400 | 12,000 | 400 |
| 2007-07-27 | 401 | 403 | 400 | 400 | 21,300 | 400 |
| 2007-07-26 | 407 | 407 | 401 | 401 | 10,000 | 401 |
| 2007-07-25 | 402 | 403 | 401 | 402 | 6,900 | 402 |
| 2007-07-24 | 403 | 404 | 401 | 404 | 7,500 | 404 |
| 2007-07-23 | 404 | 405 | 403 | 403 | 6,600 | 403 |
| 2007-07-20 | 404 | 405 | 403 | 404 | 11,700 | 404 |
| 2007-07-19 | 404 | 405 | 402 | 403 | 5,400 | 403 |
| 2007-07-18 | 405 | 407 | 403 | 404 | 11,400 | 404 |
| 2007-07-17 | 406 | 408 | 406 | 406 | 7,800 | 406 |
| 2007-07-13 | 410 | 410 | 404 | 408 | 18,500 | 408 |
| 2007-07-12 | 406 | 410 | 405 | 408 | 10,800 | 408 |
| 2007-07-11 | 414 | 414 | 406 | 407 | 16,400 | 407 |
| 2007-07-10 | 405 | 407 | 405 | 406 | 10,000 | 406 |
| 2007-07-09 | 409 | 409 | 405 | 408 | 7,600 | 408 |
| 2007-07-06 | 408 | 409 | 405 | 407 | 6,000 | 407 |
| 2007-07-05 | 411 | 412 | 408 | 410 | 9,000 | 410 |
| 2007-07-04 | 409 | 414 | 409 | 412 | 5,100 | 412 |
| 2007-07-03 | 414 | 414 | 408 | 411 | 8,600 | 411 |
| 2007-07-02 | 411 | 414 | 411 | 413 | 5,100 | 413 |
| 2007-06-29 | 415 | 415 | 410 | 413 | 5,400 | 413 |
| 2007-06-28 | 413 | 415 | 412 | 415 | 3,800 | 415 |
| 2007-06-27 | 415 | 415 | 410 | 411 | 13,500 | 411 |
| 2007-06-26 | 417 | 417 | 414 | 415 | 9,900 | 415 |
| 2007-06-25 | 416 | 416 | 414 | 414 | 19,100 | 414 |
| 2007-06-22 | 414 | 417 | 414 | 415 | 9,000 | 415 |
| 2007-06-21 | 412 | 416 | 412 | 415 | 10,400 | 415 |
| 2007-06-20 | 413 | 416 | 413 | 414 | 7,400 | 414 |
| 2007-06-19 | 416 | 416 | 413 | 413 | 8,000 | 413 |
| 2007-06-18 | 412 | 415 | 412 | 415 | 8,300 | 415 |
| 2007-06-15 | 413 | 415 | 413 | 415 | 9,300 | 415 |
| 2007-06-14 | 411 | 414 | 411 | 414 | 3,500 | 414 |
| 2007-06-13 | 411 | 416 | 411 | 413 | 9,700 | 413 |
| 2007-06-12 | 419 | 419 | 413 | 413 | 8,500 | 413 |
| 2007-06-11 | 412 | 418 | 410 | 418 | 5,800 | 418 |
| 2007-06-08 | 419 | 419 | 410 | 411 | 24,400 | 411 |
| 2007-06-07 | 410 | 414 | 409 | 414 | 4,500 | 414 |
| 2007-06-06 | 412 | 412 | 408 | 408 | 6,000 | 408 |
| 2007-06-05 | 409 | 413 | 408 | 413 | 10,500 | 413 |
| 2007-06-04 | 410 | 410 | 406 | 408 | 3,500 | 408 |
| 2007-06-01 | 408 | 411 | 407 | 410 | 12,000 | 410 |
| 2007-05-31 | 404 | 407 | 404 | 407 | 3,700 | 407 |
| 2007-05-30 | 410 | 410 | 402 | 403 | 12,600 | 403 |
| 2007-05-29 | 405 | 409 | 405 | 406 | 4,600 | 406 |
| 2007-05-28 | 410 | 410 | 400 | 405 | 11,700 | 405 |
| 2007-05-25 | 406 | 408 | 404 | 405 | 7,400 | 405 |
| 2007-05-24 | 410 | 411 | 406 | 407 | 3,100 | 407 |
| 2007-05-23 | 407 | 412 | 405 | 411 | 6,400 | 411 |
| 2007-05-22 | 402 | 406 | 401 | 405 | 7,100 | 405 |
| 2007-05-21 | 400 | 406 | 400 | 401 | 10,800 | 401 |
| 2007-05-18 | 415 | 415 | 400 | 400 | 11,700 | 400 |
| 2007-05-17 | 414 | 415 | 410 | 411 | 11,600 | 411 |
| 2007-05-16 | 415 | 417 | 414 | 415 | 5,300 | 415 |
| 2007-05-15 | 424 | 424 | 415 | 416 | 9,700 | 416 |
| 2007-05-14 | 419 | 427 | 419 | 425 | 10,000 | 425 |
| 2007-05-11 | 419 | 420 | 417 | 420 | 3,900 | 420 |
| 2007-05-10 | 415 | 419 | 414 | 418 | 8,500 | 418 |
| 2007-05-09 | 416 | 419 | 411 | 417 | 5,800 | 417 |
| 2007-05-08 | 415 | 417 | 413 | 417 | 3,500 | 417 |
| 2007-05-07 | 410 | 413 | 408 | 413 | 7,100 | 413 |
| 2007-05-02 | 409 | 409 | 400 | 406 | 11,800 | 406 |
| 2007-05-01 | 409 | 413 | 406 | 409 | 8,400 | 409 |
| 2007-04-27 | 410 | 414 | 405 | 407 | 11,200 | 407 |
| 2007-04-26 | 402 | 415 | 402 | 415 | 20,600 | 415 |
| 2007-04-25 | 402 | 402 | 398 | 400 | 12,800 | 400 |
| 2007-04-24 | 396 | 399 | 393 | 399 | 13,200 | 399 |
| 2007-04-23 | 400 | 401 | 391 | 393 | 29,300 | 393 |
| 2007-04-20 | 403 | 406 | 400 | 401 | 17,000 | 401 |
| 2007-04-19 | 408 | 408 | 400 | 405 | 32,800 | 405 |
| 2007-04-18 | 421 | 421 | 411 | 412 | 19,000 | 412 |
| 2007-04-17 | 423 | 427 | 421 | 421 | 11,900 | 421 |
| 2007-04-16 | 425 | 430 | 424 | 424 | 9,200 | 424 |
| 2007-04-13 | 429 | 431 | 426 | 426 | 9,500 | 426 |
| 2007-04-12 | 429 | 429 | 426 | 429 | 6,300 | 429 |
| 2007-04-11 | 427 | 431 | 427 | 429 | 11,500 | 429 |
| 2007-04-10 | 435 | 438 | 428 | 429 | 13,800 | 429 |
| 2007-04-09 | 426 | 432 | 426 | 431 | 10,600 | 431 |
| 2007-04-06 | 435 | 438 | 420 | 425 | 27,000 | 425 |
| 2007-04-05 | 436 | 441 | 435 | 435 | 19,200 | 435 |
| 2007-04-04 | 436 | 442 | 436 | 437 | 22,300 | 437 |
| 2007-04-03 | 441 | 442 | 436 | 440 | 14,900 | 440 |
| 2007-04-02 | 445 | 447 | 440 | 440 | 22,000 | 440 |
| 2007-03-30 | 446 | 451 | 446 | 446 | 10,700 | 446 |
| 2007-03-29 | 451 | 453 | 450 | 450 | 4,700 | 450 |
| 2007-03-28 | 455 | 457 | 453 | 455 | 14,900 | 455 |
| 2007-03-27 | 454 | 457 | 449 | 450 | 28,100 | 450 |
| 2007-03-26 | 465 | 467 | 463 | 464 | 45,300 | 464 |
| 2007-03-23 | 464 | 468 | 464 | 466 | 23,500 | 466 |
| 2007-03-22 | 464 | 468 | 463 | 464 | 39,500 | 464 |
| 2007-03-20 | 465 | 467 | 463 | 463 | 21,900 | 463 |
| 2007-03-19 | 465 | 468 | 463 | 463 | 27,900 | 463 |
| 2007-03-16 | 466 | 469 | 466 | 466 | 17,300 | 466 |
| 2007-03-15 | 467 | 469 | 466 | 466 | 17,100 | 466 |
| 2007-03-14 | 471 | 473 | 466 | 466 | 35,600 | 466 |
| 2007-03-13 | 470 | 474 | 470 | 472 | 8,500 | 472 |
| 2007-03-12 | 470 | 473 | 470 | 473 | 9,900 | 473 |
| 2007-03-09 | 471 | 473 | 469 | 470 | 29,900 | 470 |
| 2007-03-08 | 472 | 474 | 470 | 473 | 15,800 | 473 |
| 2007-03-07 | 473 | 473 | 469 | 471 | 15,100 | 471 |
| 2007-03-06 | 471 | 473 | 469 | 473 | 13,700 | 473 |
| 2007-03-05 | 475 | 475 | 470 | 471 | 17,500 | 471 |
| 2007-03-02 | 473 | 476 | 471 | 473 | 19,200 | 473 |
| 2007-03-01 | 471 | 473 | 470 | 471 | 18,400 | 471 |
| 2007-02-28 | 473 | 475 | 470 | 472 | 27,000 | 472 |
| 2007-02-27 | 476 | 476 | 473 | 476 | 11,800 | 476 |
| 2007-02-26 | 473 | 476 | 473 | 474 | 26,600 | 474 |
| 2007-02-23 | 474 | 476 | 472 | 474 | 27,700 | 474 |
| 2007-02-22 | 473 | 475 | 473 | 475 | 9,700 | 475 |
| 2007-02-21 | 470 | 475 | 470 | 473 | 14,200 | 473 |
| 2007-02-20 | 477 | 477 | 470 | 470 | 14,000 | 470 |
| 2007-02-19 | 472 | 475 | 470 | 474 | 16,600 | 474 |
| 2007-02-16 | 475 | 477 | 473 | 474 | 12,100 | 474 |
| 2007-02-15 | 473 | 476 | 470 | 474 | 16,400 | 474 |
| 2007-02-14 | 473 | 475 | 471 | 471 | 9,700 | 471 |
| 2007-02-13 | 475 | 478 | 473 | 473 | 11,700 | 473 |
| 2007-02-09 | 470 | 476 | 470 | 475 | 10,500 | 475 |
| 2007-02-08 | 471 | 476 | 471 | 472 | 12,300 | 472 |
| 2007-02-07 | 474 | 476 | 471 | 472 | 11,700 | 472 |
| 2007-02-06 | 474 | 478 | 472 | 476 | 18,100 | 476 |
| 2007-02-05 | 479 | 480 | 474 | 474 | 15,400 | 474 |
| 2007-02-02 | 479 | 480 | 476 | 478 | 8,300 | 478 |
| 2007-02-01 | 477 | 479 | 475 | 479 | 11,200 | 479 |
| 2007-01-31 | 476 | 479 | 475 | 475 | 9,000 | 475 |
| 2007-01-30 | 472 | 479 | 472 | 479 | 23,200 | 479 |
| 2007-01-29 | 472 | 479 | 471 | 472 | 44,100 | 472 |
| 2007-01-26 | 488 | 488 | 479 | 482 | 9,400 | 482 |
| 2007-01-25 | 479 | 483 | 478 | 480 | 7,600 | 480 |
| 2007-01-24 | 475 | 485 | 474 | 485 | 26,200 | 485 |
| 2007-01-23 | 477 | 479 | 473 | 477 | 11,900 | 477 |
| 2007-01-22 | 475 | 478 | 472 | 476 | 23,700 | 476 |
| 2007-01-19 | 474 | 477 | 474 | 475 | 8,400 | 475 |
| 2007-01-18 | 476 | 478 | 474 | 474 | 8,400 | 474 |
| 2007-01-17 | 477 | 478 | 473 | 476 | 12,400 | 476 |
| 2007-01-16 | 480 | 480 | 475 | 478 | 10,200 | 478 |
| 2007-01-15 | 474 | 479 | 472 | 479 | 10,800 | 479 |
| 2007-01-12 | 473 | 476 | 472 | 473 | 10,500 | 473 |
| 2007-01-11 | 471 | 474 | 469 | 470 | 7,400 | 470 |
| 2007-01-10 | 475 | 475 | 468 | 468 | 15,700 | 468 |
| 2007-01-09 | 469 | 476 | 469 | 474 | 9,700 | 474 |
| 2007-01-05 | 469 | 472 | 469 | 469 | 7,900 | 469 |
| 2007-01-04 | 467 | 469 | 464 | 469 | 8,200 | 469 |
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