8207 テンアライド(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 297 | 305 | 297 | 304 | 5,200 | 304 |
| 2008-12-29 | 296 | 301 | 296 | 301 | 6,300 | 301 |
| 2008-12-26 | 291 | 296 | 290 | 296 | 13,800 | 296 |
| 2008-12-25 | 289 | 295 | 289 | 295 | 4,100 | 295 |
| 2008-12-24 | 288 | 293 | 286 | 293 | 8,900 | 293 |
| 2008-12-22 | 291 | 293 | 289 | 292 | 8,300 | 292 |
| 2008-12-19 | 294 | 295 | 290 | 291 | 6,500 | 291 |
| 2008-12-18 | 299 | 306 | 298 | 298 | 5,900 | 298 |
| 2008-12-17 | 292 | 297 | 291 | 297 | 5,000 | 297 |
| 2008-12-16 | 299 | 299 | 290 | 294 | 10,000 | 294 |
| 2008-12-15 | 300 | 306 | 300 | 301 | 10,500 | 301 |
| 2008-12-12 | 300 | 300 | 296 | 296 | 21,800 | 296 |
| 2008-12-11 | 300 | 300 | 290 | 297 | 18,000 | 297 |
| 2008-12-10 | 292 | 297 | 285 | 285 | 13,500 | 285 |
| 2008-12-09 | 295 | 297 | 294 | 297 | 3,600 | 297 |
| 2008-12-08 | 285 | 299 | 285 | 299 | 22,200 | 299 |
| 2008-12-05 | 291 | 291 | 285 | 285 | 10,900 | 285 |
| 2008-12-04 | 290 | 294 | 290 | 292 | 9,800 | 292 |
| 2008-12-03 | 299 | 299 | 280 | 293 | 11,900 | 293 |
| 2008-12-02 | 300 | 300 | 291 | 300 | 8,100 | 300 |
| 2008-12-01 | 298 | 302 | 296 | 298 | 5,600 | 298 |
| 2008-11-28 | 301 | 303 | 298 | 303 | 5,600 | 303 |
| 2008-11-27 | 298 | 301 | 296 | 301 | 6,100 | 301 |
| 2008-11-26 | 305 | 305 | 300 | 301 | 9,600 | 301 |
| 2008-11-25 | 295 | 304 | 288 | 299 | 8,800 | 299 |
| 2008-11-21 | 284 | 298 | 280 | 298 | 9,900 | 298 |
| 2008-11-20 | 310 | 310 | 292 | 292 | 6,100 | 292 |
| 2008-11-19 | 306 | 308 | 305 | 308 | 4,700 | 308 |
| 2008-11-18 | 304 | 305 | 297 | 305 | 7,300 | 305 |
| 2008-11-17 | 295 | 308 | 293 | 299 | 9,000 | 299 |
| 2008-11-14 | 285 | 295 | 285 | 295 | 8,200 | 295 |
| 2008-11-13 | 297 | 298 | 284 | 290 | 8,800 | 290 |
| 2008-11-12 | 310 | 310 | 296 | 299 | 8,700 | 299 |
| 2008-11-11 | 313 | 314 | 309 | 309 | 9,500 | 309 |
| 2008-11-10 | 311 | 320 | 311 | 313 | 8,300 | 313 |
| 2008-11-07 | 319 | 319 | 311 | 313 | 13,500 | 313 |
| 2008-11-06 | 310 | 323 | 310 | 319 | 11,800 | 319 |
| 2008-11-05 | 315 | 317 | 311 | 315 | 12,400 | 315 |
| 2008-11-04 | 308 | 311 | 301 | 308 | 6,300 | 308 |
| 2008-10-31 | 303 | 307 | 296 | 306 | 13,500 | 306 |
| 2008-10-30 | 280 | 298 | 280 | 298 | 13,300 | 298 |
| 2008-10-29 | 280 | 285 | 278 | 285 | 18,200 | 285 |
| 2008-10-28 | 253 | 270 | 248 | 270 | 20,300 | 270 |
| 2008-10-27 | 285 | 285 | 263 | 263 | 11,500 | 263 |
| 2008-10-24 | 280 | 284 | 269 | 270 | 12,400 | 270 |
| 2008-10-23 | 290 | 295 | 280 | 285 | 13,700 | 285 |
| 2008-10-22 | 310 | 311 | 295 | 295 | 10,800 | 295 |
| 2008-10-21 | 305 | 312 | 305 | 311 | 10,600 | 311 |
| 2008-10-20 | 293 | 300 | 289 | 300 | 11,500 | 300 |
| 2008-10-17 | 290 | 297 | 286 | 290 | 10,700 | 290 |
| 2008-10-16 | 275 | 284 | 266 | 284 | 11,500 | 284 |
| 2008-10-15 | 280 | 283 | 272 | 279 | 11,500 | 279 |
| 2008-10-14 | 260 | 280 | 258 | 280 | 17,400 | 280 |
| 2008-10-10 | 252 | 259 | 240 | 240 | 30,800 | 240 |
| 2008-10-09 | 253 | 280 | 252 | 271 | 9,200 | 271 |
| 2008-10-08 | 267 | 284 | 252 | 258 | 15,900 | 258 |
| 2008-10-07 | 249 | 292 | 240 | 292 | 22,300 | 292 |
| 2008-10-06 | 302 | 302 | 280 | 280 | 21,000 | 280 |
| 2008-10-03 | 315 | 315 | 308 | 315 | 13,300 | 315 |
| 2008-10-02 | 321 | 322 | 316 | 320 | 10,500 | 320 |
| 2008-10-01 | 318 | 325 | 318 | 325 | 8,100 | 325 |
| 2008-09-30 | 323 | 324 | 315 | 322 | 12,600 | 322 |
| 2008-09-29 | 328 | 330 | 325 | 327 | 8,900 | 327 |
| 2008-09-26 | 328 | 329 | 321 | 324 | 22,700 | 324 |
| 2008-09-25 | 329 | 329 | 326 | 328 | 20,500 | 328 |
| 2008-09-24 | 337 | 339 | 335 | 339 | 28,000 | 339 |
| 2008-09-22 | 337 | 339 | 336 | 337 | 17,400 | 337 |
| 2008-09-19 | 331 | 335 | 331 | 335 | 16,300 | 335 |
| 2008-09-18 | 331 | 333 | 330 | 330 | 14,000 | 330 |
| 2008-09-17 | 331 | 333 | 331 | 332 | 9,000 | 332 |
| 2008-09-16 | 333 | 334 | 331 | 334 | 17,700 | 334 |
| 2008-09-12 | 335 | 336 | 334 | 336 | 25,400 | 336 |
| 2008-09-11 | 334 | 336 | 334 | 335 | 4,600 | 335 |
| 2008-09-10 | 333 | 336 | 333 | 336 | 6,700 | 336 |
| 2008-09-09 | 336 | 336 | 333 | 333 | 4,300 | 333 |
| 2008-09-08 | 331 | 337 | 331 | 336 | 13,800 | 336 |
| 2008-09-05 | 333 | 336 | 333 | 335 | 8,700 | 335 |
| 2008-09-04 | 335 | 337 | 333 | 337 | 5,400 | 337 |
| 2008-09-03 | 334 | 337 | 334 | 337 | 6,700 | 337 |
| 2008-09-02 | 330 | 334 | 330 | 334 | 10,300 | 334 |
| 2008-09-01 | 333 | 335 | 332 | 333 | 6,900 | 333 |
| 2008-08-29 | 335 | 339 | 332 | 338 | 13,400 | 338 |
| 2008-08-28 | 334 | 334 | 333 | 334 | 1,800 | 334 |
| 2008-08-27 | 339 | 339 | 332 | 333 | 8,500 | 333 |
| 2008-08-26 | 340 | 340 | 332 | 339 | 9,900 | 339 |
| 2008-08-25 | 333 | 338 | 333 | 338 | 7,100 | 338 |
| 2008-08-22 | 329 | 334 | 329 | 334 | 6,500 | 334 |
| 2008-08-21 | 332 | 332 | 328 | 330 | 5,200 | 330 |
| 2008-08-20 | 328 | 332 | 328 | 332 | 3,300 | 332 |
| 2008-08-19 | 331 | 331 | 328 | 330 | 10,300 | 330 |
| 2008-08-18 | 331 | 339 | 328 | 334 | 12,100 | 334 |
| 2008-08-15 | 332 | 333 | 330 | 331 | 7,100 | 331 |
| 2008-08-14 | 335 | 335 | 331 | 331 | 7,100 | 331 |
| 2008-08-13 | 335 | 336 | 333 | 334 | 9,500 | 334 |
| 2008-08-12 | 336 | 338 | 335 | 335 | 4,300 | 335 |
| 2008-08-11 | 333 | 336 | 333 | 336 | 3,900 | 336 |
| 2008-08-08 | 338 | 338 | 333 | 335 | 5,900 | 335 |
| 2008-08-07 | 336 | 337 | 334 | 336 | 5,400 | 336 |
| 2008-08-06 | 338 | 339 | 333 | 339 | 7,400 | 339 |
| 2008-08-05 | 335 | 336 | 334 | 336 | 6,800 | 336 |
| 2008-08-04 | 337 | 339 | 333 | 333 | 7,600 | 333 |
| 2008-08-01 | 339 | 340 | 332 | 334 | 7,900 | 334 |
| 2008-07-31 | 339 | 339 | 335 | 339 | 6,200 | 339 |
| 2008-07-30 | 337 | 338 | 332 | 338 | 6,700 | 338 |
| 2008-07-29 | 332 | 335 | 331 | 335 | 5,000 | 335 |
| 2008-07-28 | 339 | 339 | 332 | 334 | 9,600 | 334 |
| 2008-07-25 | 334 | 339 | 330 | 336 | 7,900 | 336 |
| 2008-07-24 | 334 | 338 | 329 | 338 | 7,000 | 338 |
| 2008-07-23 | 332 | 335 | 330 | 331 | 7,700 | 331 |
| 2008-07-22 | 327 | 331 | 326 | 331 | 7,200 | 331 |
| 2008-07-18 | 330 | 330 | 326 | 327 | 3,800 | 327 |
| 2008-07-17 | 327 | 330 | 326 | 330 | 5,200 | 330 |
| 2008-07-16 | 326 | 329 | 326 | 326 | 4,400 | 326 |
| 2008-07-15 | 329 | 332 | 326 | 327 | 5,800 | 327 |
| 2008-07-14 | 328 | 330 | 325 | 325 | 10,600 | 325 |
| 2008-07-11 | 340 | 340 | 326 | 326 | 30,100 | 326 |
| 2008-07-10 | 333 | 335 | 330 | 331 | 7,500 | 331 |
| 2008-07-09 | 333 | 333 | 330 | 330 | 5,600 | 330 |
| 2008-07-08 | 330 | 333 | 329 | 329 | 4,200 | 329 |
| 2008-07-07 | 335 | 335 | 328 | 330 | 7,200 | 330 |
| 2008-07-04 | 331 | 334 | 330 | 334 | 11,800 | 334 |
| 2008-07-03 | 326 | 332 | 326 | 332 | 10,800 | 332 |
| 2008-07-02 | 330 | 330 | 327 | 329 | 8,600 | 329 |
| 2008-07-01 | 326 | 331 | 326 | 330 | 6,000 | 330 |
| 2008-06-30 | 326 | 331 | 326 | 327 | 4,700 | 327 |
| 2008-06-27 | 327 | 329 | 326 | 326 | 7,200 | 326 |
| 2008-06-26 | 333 | 333 | 327 | 331 | 9,300 | 331 |
| 2008-06-25 | 330 | 331 | 325 | 328 | 8,100 | 328 |
| 2008-06-24 | 328 | 330 | 324 | 330 | 6,200 | 330 |
| 2008-06-23 | 325 | 330 | 322 | 326 | 8,300 | 326 |
| 2008-06-20 | 332 | 332 | 324 | 324 | 8,500 | 324 |
| 2008-06-19 | 331 | 331 | 327 | 327 | 5,300 | 327 |
| 2008-06-18 | 333 | 334 | 330 | 332 | 4,600 | 332 |
| 2008-06-17 | 331 | 335 | 331 | 333 | 4,000 | 333 |
| 2008-06-16 | 327 | 334 | 323 | 334 | 5,700 | 334 |
| 2008-06-13 | 328 | 329 | 325 | 325 | 23,900 | 325 |
| 2008-06-12 | 334 | 339 | 330 | 338 | 22,200 | 338 |
| 2008-06-11 | 326 | 330 | 326 | 326 | 4,900 | 326 |
| 2008-06-10 | 330 | 330 | 326 | 326 | 4,600 | 326 |
| 2008-06-09 | 333 | 335 | 329 | 329 | 6,300 | 329 |
| 2008-06-06 | 335 | 338 | 331 | 331 | 6,200 | 331 |
| 2008-06-05 | 328 | 335 | 328 | 335 | 5,400 | 335 |
| 2008-06-04 | 326 | 331 | 325 | 331 | 5,200 | 331 |
| 2008-06-03 | 330 | 330 | 325 | 325 | 10,400 | 325 |
| 2008-06-02 | 328 | 330 | 327 | 327 | 6,700 | 327 |
| 2008-05-30 | 329 | 332 | 326 | 327 | 12,900 | 327 |
| 2008-05-29 | 333 | 336 | 327 | 334 | 11,300 | 334 |
| 2008-05-28 | 334 | 337 | 330 | 330 | 6,900 | 330 |
| 2008-05-27 | 333 | 335 | 333 | 334 | 2,800 | 334 |
| 2008-05-26 | 343 | 343 | 332 | 333 | 12,800 | 333 |
| 2008-05-23 | 337 | 340 | 336 | 338 | 8,600 | 338 |
| 2008-05-22 | 343 | 343 | 339 | 339 | 2,900 | 339 |
| 2008-05-21 | 341 | 344 | 340 | 340 | 6,400 | 340 |
| 2008-05-20 | 341 | 344 | 340 | 343 | 4,900 | 343 |
| 2008-05-19 | 343 | 345 | 341 | 341 | 8,200 | 341 |
| 2008-05-16 | 342 | 346 | 341 | 341 | 5,200 | 341 |
| 2008-05-15 | 343 | 346 | 339 | 343 | 7,500 | 343 |
| 2008-05-14 | 341 | 343 | 337 | 340 | 8,500 | 340 |
| 2008-05-13 | 337 | 341 | 337 | 341 | 4,600 | 341 |
| 2008-05-12 | 337 | 341 | 336 | 341 | 5,700 | 341 |
| 2008-05-09 | 340 | 344 | 335 | 337 | 9,400 | 337 |
| 2008-05-08 | 345 | 346 | 339 | 342 | 13,300 | 342 |
| 2008-05-07 | 345 | 346 | 320 | 333 | 24,600 | 333 |
| 2008-05-02 | 342 | 346 | 341 | 346 | 5,000 | 346 |
| 2008-05-01 | 340 | 341 | 339 | 340 | 5,000 | 340 |
| 2008-04-30 | 344 | 346 | 339 | 339 | 6,000 | 339 |
| 2008-04-28 | 348 | 348 | 340 | 343 | 9,400 | 343 |
| 2008-04-25 | 335 | 346 | 335 | 346 | 7,000 | 346 |
| 2008-04-24 | 340 | 342 | 336 | 337 | 8,800 | 337 |
| 2008-04-23 | 341 | 344 | 341 | 344 | 6,400 | 344 |
| 2008-04-22 | 345 | 346 | 342 | 346 | 5,200 | 346 |
| 2008-04-21 | 341 | 345 | 341 | 344 | 3,700 | 344 |
| 2008-04-18 | 343 | 343 | 339 | 343 | 4,200 | 343 |
| 2008-04-17 | 339 | 343 | 339 | 342 | 4,800 | 342 |
| 2008-04-16 | 341 | 344 | 341 | 342 | 2,800 | 342 |
| 2008-04-15 | 344 | 344 | 340 | 343 | 2,300 | 343 |
| 2008-04-14 | 341 | 344 | 340 | 341 | 11,400 | 341 |
| 2008-04-11 | 344 | 349 | 344 | 349 | 5,100 | 349 |
| 2008-04-10 | 345 | 345 | 344 | 344 | 2,600 | 344 |
| 2008-04-09 | 349 | 349 | 344 | 346 | 1,700 | 346 |
| 2008-04-08 | 344 | 349 | 344 | 347 | 3,000 | 347 |
| 2008-04-07 | 348 | 349 | 340 | 349 | 4,000 | 349 |
| 2008-04-04 | 349 | 349 | 343 | 348 | 3,600 | 348 |
| 2008-04-03 | 347 | 349 | 343 | 349 | 7,700 | 349 |
| 2008-04-02 | 345 | 348 | 342 | 348 | 6,000 | 348 |
| 2008-04-01 | 338 | 344 | 336 | 344 | 8,200 | 344 |
| 2008-03-31 | 338 | 340 | 334 | 339 | 8,700 | 339 |
| 2008-03-28 | 339 | 344 | 335 | 342 | 4,600 | 342 |
| 2008-03-27 | 341 | 341 | 335 | 340 | 7,000 | 340 |
| 2008-03-26 | 336 | 343 | 336 | 341 | 18,700 | 341 |
| 2008-03-25 | 350 | 354 | 348 | 353 | 20,900 | 353 |
| 2008-03-24 | 347 | 348 | 346 | 346 | 15,900 | 346 |
| 2008-03-21 | 341 | 348 | 340 | 348 | 14,800 | 348 |
| 2008-03-19 | 340 | 340 | 334 | 336 | 8,700 | 336 |
| 2008-03-18 | 330 | 332 | 325 | 332 | 9,100 | 332 |
| 2008-03-17 | 334 | 334 | 321 | 332 | 13,800 | 332 |
| 2008-03-14 | 339 | 342 | 333 | 333 | 28,100 | 333 |
| 2008-03-13 | 340 | 341 | 335 | 335 | 13,300 | 335 |
| 2008-03-12 | 347 | 349 | 343 | 344 | 8,300 | 344 |
| 2008-03-11 | 345 | 348 | 341 | 346 | 12,400 | 346 |
| 2008-03-10 | 351 | 351 | 347 | 348 | 5,400 | 348 |
| 2008-03-07 | 345 | 350 | 345 | 347 | 5,700 | 347 |
| 2008-03-06 | 346 | 350 | 346 | 350 | 4,000 | 350 |
| 2008-03-05 | 342 | 351 | 340 | 350 | 15,500 | 350 |
| 2008-03-04 | 347 | 350 | 342 | 343 | 7,300 | 343 |
| 2008-03-03 | 350 | 354 | 345 | 346 | 10,600 | 346 |
| 2008-02-29 | 351 | 356 | 348 | 351 | 11,000 | 351 |
| 2008-02-28 | 357 | 360 | 355 | 357 | 4,900 | 357 |
| 2008-02-27 | 363 | 363 | 354 | 360 | 8,300 | 360 |
| 2008-02-26 | 364 | 364 | 347 | 348 | 8,900 | 348 |
| 2008-02-25 | 347 | 361 | 346 | 360 | 9,100 | 360 |
| 2008-02-22 | 354 | 355 | 346 | 346 | 4,200 | 346 |
| 2008-02-21 | 345 | 355 | 345 | 350 | 7,700 | 350 |
| 2008-02-20 | 350 | 350 | 345 | 345 | 11,800 | 345 |
| 2008-02-19 | 354 | 355 | 350 | 350 | 6,900 | 350 |
| 2008-02-18 | 357 | 361 | 356 | 358 | 4,000 | 358 |
| 2008-02-15 | 355 | 359 | 352 | 353 | 6,200 | 353 |
| 2008-02-14 | 343 | 355 | 342 | 355 | 5,100 | 355 |
| 2008-02-13 | 345 | 350 | 342 | 342 | 5,900 | 342 |
| 2008-02-12 | 352 | 354 | 350 | 350 | 6,300 | 350 |
| 2008-02-08 | 353 | 362 | 352 | 357 | 4,200 | 357 |
| 2008-02-07 | 351 | 357 | 350 | 356 | 4,400 | 356 |
| 2008-02-06 | 352 | 360 | 350 | 351 | 6,100 | 351 |
| 2008-02-05 | 357 | 364 | 356 | 358 | 5,000 | 358 |
| 2008-02-04 | 365 | 365 | 357 | 359 | 5,100 | 359 |
| 2008-02-01 | 364 | 364 | 352 | 357 | 5,400 | 357 |
| 2008-01-31 | 360 | 366 | 358 | 366 | 9,100 | 366 |
| 2008-01-30 | 365 | 365 | 355 | 357 | 10,200 | 357 |
| 2008-01-29 | 354 | 355 | 353 | 355 | 10,500 | 355 |
| 2008-01-28 | 360 | 361 | 353 | 354 | 15,100 | 354 |
| 2008-01-25 | 346 | 350 | 340 | 350 | 11,400 | 350 |
| 2008-01-24 | 335 | 338 | 331 | 336 | 5,500 | 336 |
| 2008-01-23 | 315 | 329 | 315 | 320 | 9,300 | 320 |
| 2008-01-22 | 323 | 331 | 318 | 318 | 18,700 | 318 |
| 2008-01-21 | 327 | 329 | 325 | 326 | 8,200 | 326 |
| 2008-01-18 | 325 | 333 | 323 | 327 | 15,600 | 327 |
| 2008-01-17 | 320 | 330 | 320 | 328 | 11,900 | 328 |
| 2008-01-16 | 335 | 337 | 321 | 321 | 21,800 | 321 |
| 2008-01-15 | 346 | 347 | 341 | 341 | 8,000 | 341 |
| 2008-01-11 | 350 | 356 | 345 | 346 | 13,200 | 346 |
| 2008-01-10 | 358 | 359 | 346 | 348 | 5,400 | 348 |
| 2008-01-09 | 344 | 354 | 340 | 354 | 12,600 | 354 |
| 2008-01-08 | 345 | 348 | 340 | 343 | 15,800 | 343 |
| 2008-01-07 | 351 | 352 | 348 | 348 | 12,600 | 348 |
| 2008-01-04 | 355 | 355 | 348 | 348 | 10,700 | 348 |
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