8207 テンアライド(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 315 | 319 | 315 | 315 | 6,300 | 315 |
| 2009-12-29 | 315 | 320 | 314 | 319 | 6,500 | 319 |
| 2009-12-28 | 315 | 317 | 311 | 314 | 8,400 | 314 |
| 2009-12-25 | 310 | 315 | 310 | 312 | 7,400 | 312 |
| 2009-12-24 | 312 | 314 | 311 | 314 | 8,100 | 314 |
| 2009-12-22 | 314 | 314 | 310 | 310 | 11,600 | 310 |
| 2009-12-21 | 314 | 314 | 310 | 311 | 4,300 | 311 |
| 2009-12-18 | 310 | 314 | 310 | 314 | 5,600 | 314 |
| 2009-12-17 | 310 | 313 | 306 | 312 | 9,300 | 312 |
| 2009-12-16 | 307 | 311 | 307 | 310 | 10,100 | 310 |
| 2009-12-15 | 307 | 307 | 305 | 305 | 7,900 | 305 |
| 2009-12-14 | 313 | 313 | 308 | 312 | 8,000 | 312 |
| 2009-12-11 | 315 | 316 | 309 | 315 | 25,600 | 315 |
| 2009-12-10 | 310 | 313 | 306 | 313 | 10,500 | 313 |
| 2009-12-09 | 308 | 312 | 306 | 306 | 3,700 | 306 |
| 2009-12-08 | 312 | 314 | 305 | 311 | 9,400 | 311 |
| 2009-12-07 | 310 | 311 | 308 | 311 | 3,900 | 311 |
| 2009-12-04 | 306 | 311 | 306 | 311 | 2,700 | 311 |
| 2009-12-03 | 308 | 313 | 307 | 311 | 15,000 | 311 |
| 2009-12-02 | 306 | 308 | 301 | 307 | 14,300 | 307 |
| 2009-12-01 | 305 | 305 | 301 | 305 | 11,100 | 305 |
| 2009-11-30 | 301 | 305 | 299 | 305 | 8,300 | 305 |
| 2009-11-27 | 303 | 303 | 300 | 301 | 2,800 | 301 |
| 2009-11-26 | 306 | 306 | 301 | 303 | 6,400 | 303 |
| 2009-11-25 | 297 | 304 | 296 | 304 | 7,900 | 304 |
| 2009-11-24 | 300 | 300 | 297 | 298 | 7,100 | 298 |
| 2009-11-20 | 299 | 300 | 298 | 300 | 4,300 | 300 |
| 2009-11-19 | 301 | 302 | 299 | 300 | 5,800 | 300 |
| 2009-11-18 | 304 | 304 | 300 | 301 | 7,200 | 301 |
| 2009-11-17 | 300 | 304 | 299 | 304 | 8,900 | 304 |
| 2009-11-16 | 305 | 306 | 300 | 301 | 10,100 | 301 |
| 2009-11-13 | 305 | 308 | 304 | 305 | 2,800 | 305 |
| 2009-11-12 | 308 | 308 | 303 | 303 | 10,200 | 303 |
| 2009-11-11 | 311 | 313 | 307 | 308 | 2,200 | 308 |
| 2009-11-10 | 313 | 313 | 311 | 311 | 5,400 | 311 |
| 2009-11-09 | 307 | 311 | 302 | 308 | 6,500 | 308 |
| 2009-11-06 | 306 | 308 | 305 | 306 | 3,800 | 306 |
| 2009-11-05 | 305 | 307 | 300 | 307 | 7,800 | 307 |
| 2009-11-04 | 309 | 309 | 303 | 308 | 14,700 | 308 |
| 2009-11-02 | 306 | 316 | 306 | 316 | 8,600 | 316 |
| 2009-10-30 | 317 | 318 | 315 | 316 | 6,600 | 316 |
| 2009-10-29 | 318 | 318 | 313 | 313 | 6,900 | 313 |
| 2009-10-28 | 316 | 318 | 312 | 318 | 5,100 | 318 |
| 2009-10-27 | 318 | 318 | 310 | 313 | 10,800 | 313 |
| 2009-10-26 | 317 | 321 | 315 | 319 | 11,500 | 319 |
| 2009-10-23 | 317 | 318 | 312 | 313 | 10,000 | 313 |
| 2009-10-22 | 313 | 314 | 311 | 312 | 4,100 | 312 |
| 2009-10-21 | 316 | 317 | 310 | 315 | 8,400 | 315 |
| 2009-10-20 | 318 | 320 | 318 | 320 | 6,100 | 320 |
| 2009-10-19 | 315 | 315 | 314 | 315 | 8,200 | 315 |
| 2009-10-16 | 319 | 319 | 314 | 314 | 5,000 | 314 |
| 2009-10-15 | 311 | 315 | 310 | 315 | 5,900 | 315 |
| 2009-10-14 | 305 | 309 | 305 | 309 | 10,800 | 309 |
| 2009-10-13 | 302 | 306 | 302 | 305 | 4,500 | 305 |
| 2009-10-09 | 303 | 303 | 300 | 301 | 5,600 | 301 |
| 2009-10-08 | 305 | 305 | 300 | 301 | 8,400 | 301 |
| 2009-10-07 | 301 | 303 | 301 | 303 | 5,400 | 303 |
| 2009-10-06 | 302 | 306 | 300 | 301 | 12,000 | 301 |
| 2009-10-05 | 308 | 308 | 302 | 304 | 2,200 | 304 |
| 2009-10-02 | 305 | 305 | 302 | 304 | 9,400 | 304 |
| 2009-10-01 | 312 | 312 | 306 | 308 | 4,500 | 308 |
| 2009-09-30 | 306 | 314 | 306 | 314 | 7,200 | 314 |
| 2009-09-29 | 315 | 315 | 306 | 311 | 6,000 | 311 |
| 2009-09-28 | 310 | 315 | 305 | 315 | 12,800 | 315 |
| 2009-09-25 | 314 | 319 | 310 | 310 | 17,900 | 310 |
| 2009-09-24 | 317 | 335 | 305 | 335 | 42,500 | 335 |
| 2009-09-18 | 342 | 343 | 337 | 342 | 13,500 | 342 |
| 2009-09-17 | 340 | 343 | 340 | 343 | 5,800 | 343 |
| 2009-09-16 | 343 | 344 | 340 | 340 | 8,800 | 340 |
| 2009-09-15 | 340 | 344 | 340 | 343 | 4,000 | 343 |
| 2009-09-14 | 345 | 348 | 340 | 340 | 11,600 | 340 |
| 2009-09-11 | 346 | 349 | 340 | 340 | 20,600 | 340 |
| 2009-09-10 | 338 | 344 | 338 | 344 | 6,000 | 344 |
| 2009-09-09 | 340 | 340 | 338 | 339 | 3,800 | 339 |
| 2009-09-08 | 339 | 340 | 338 | 340 | 3,700 | 340 |
| 2009-09-07 | 340 | 340 | 335 | 338 | 6,200 | 338 |
| 2009-09-04 | 340 | 340 | 336 | 336 | 7,200 | 336 |
| 2009-09-03 | 335 | 342 | 335 | 336 | 5,200 | 336 |
| 2009-09-02 | 339 | 339 | 335 | 335 | 9,800 | 335 |
| 2009-09-01 | 338 | 341 | 337 | 340 | 4,100 | 340 |
| 2009-08-31 | 339 | 344 | 336 | 336 | 6,200 | 336 |
| 2009-08-28 | 343 | 345 | 335 | 336 | 11,000 | 336 |
| 2009-08-27 | 340 | 340 | 336 | 339 | 5,700 | 339 |
| 2009-08-26 | 339 | 339 | 337 | 339 | 8,300 | 339 |
| 2009-08-25 | 333 | 337 | 333 | 337 | 4,400 | 337 |
| 2009-08-24 | 333 | 336 | 332 | 334 | 5,700 | 334 |
| 2009-08-21 | 331 | 334 | 330 | 333 | 10,000 | 333 |
| 2009-08-20 | 334 | 336 | 332 | 332 | 5,800 | 332 |
| 2009-08-19 | 336 | 336 | 332 | 333 | 4,800 | 333 |
| 2009-08-18 | 332 | 335 | 331 | 335 | 6,200 | 335 |
| 2009-08-17 | 334 | 337 | 333 | 335 | 9,600 | 335 |
| 2009-08-14 | 333 | 339 | 333 | 337 | 6,200 | 337 |
| 2009-08-13 | 333 | 335 | 332 | 335 | 5,400 | 335 |
| 2009-08-12 | 334 | 338 | 333 | 333 | 9,000 | 333 |
| 2009-08-11 | 337 | 338 | 336 | 336 | 3,200 | 336 |
| 2009-08-10 | 333 | 339 | 333 | 337 | 6,800 | 337 |
| 2009-08-07 | 331 | 333 | 329 | 333 | 3,900 | 333 |
| 2009-08-06 | 331 | 336 | 330 | 333 | 3,300 | 333 |
| 2009-08-05 | 327 | 335 | 326 | 327 | 10,900 | 327 |
| 2009-08-04 | 336 | 338 | 334 | 337 | 6,400 | 337 |
| 2009-08-03 | 326 | 333 | 325 | 333 | 12,600 | 333 |
| 2009-07-31 | 325 | 326 | 324 | 325 | 3,300 | 325 |
| 2009-07-30 | 323 | 325 | 321 | 322 | 6,600 | 322 |
| 2009-07-29 | 319 | 323 | 319 | 323 | 2,800 | 323 |
| 2009-07-28 | 318 | 319 | 317 | 318 | 2,800 | 318 |
| 2009-07-27 | 321 | 323 | 315 | 322 | 13,400 | 322 |
| 2009-07-24 | 317 | 318 | 314 | 318 | 5,400 | 318 |
| 2009-07-23 | 314 | 315 | 313 | 313 | 2,600 | 313 |
| 2009-07-22 | 310 | 315 | 310 | 315 | 7,500 | 315 |
| 2009-07-21 | 309 | 317 | 309 | 315 | 7,100 | 315 |
| 2009-07-17 | 314 | 314 | 306 | 308 | 5,900 | 308 |
| 2009-07-16 | 314 | 314 | 307 | 307 | 8,000 | 307 |
| 2009-07-15 | 310 | 311 | 305 | 305 | 8,400 | 305 |
| 2009-07-14 | 305 | 309 | 305 | 307 | 7,200 | 307 |
| 2009-07-13 | 315 | 315 | 304 | 304 | 18,100 | 304 |
| 2009-07-10 | 305 | 310 | 305 | 310 | 13,900 | 310 |
| 2009-07-09 | 305 | 308 | 304 | 307 | 8,000 | 307 |
| 2009-07-08 | 309 | 310 | 306 | 306 | 5,200 | 306 |
| 2009-07-07 | 306 | 310 | 306 | 310 | 3,800 | 310 |
| 2009-07-06 | 308 | 308 | 305 | 305 | 7,700 | 305 |
| 2009-07-03 | 308 | 308 | 307 | 307 | 5,100 | 307 |
| 2009-07-02 | 310 | 310 | 308 | 308 | 4,600 | 308 |
| 2009-07-01 | 304 | 309 | 304 | 308 | 3,200 | 308 |
| 2009-06-30 | 308 | 309 | 304 | 307 | 7,400 | 307 |
| 2009-06-29 | 308 | 308 | 303 | 305 | 5,500 | 305 |
| 2009-06-26 | 305 | 307 | 304 | 305 | 12,700 | 305 |
| 2009-06-25 | 303 | 305 | 302 | 305 | 7,600 | 305 |
| 2009-06-24 | 301 | 303 | 300 | 301 | 5,800 | 301 |
| 2009-06-23 | 300 | 304 | 299 | 300 | 8,800 | 300 |
| 2009-06-22 | 300 | 303 | 300 | 300 | 7,300 | 300 |
| 2009-06-19 | 304 | 304 | 300 | 300 | 4,600 | 300 |
| 2009-06-18 | 305 | 305 | 300 | 303 | 8,000 | 303 |
| 2009-06-17 | 303 | 304 | 302 | 304 | 3,300 | 304 |
| 2009-06-16 | 307 | 307 | 302 | 302 | 10,000 | 302 |
| 2009-06-15 | 303 | 307 | 303 | 307 | 8,100 | 307 |
| 2009-06-12 | 301 | 305 | 301 | 305 | 20,700 | 305 |
| 2009-06-11 | 300 | 304 | 300 | 302 | 5,100 | 302 |
| 2009-06-10 | 301 | 303 | 300 | 303 | 5,400 | 303 |
| 2009-06-09 | 300 | 301 | 298 | 299 | 4,300 | 299 |
| 2009-06-08 | 300 | 301 | 298 | 299 | 4,800 | 299 |
| 2009-06-05 | 296 | 300 | 296 | 298 | 3,100 | 298 |
| 2009-06-04 | 300 | 300 | 296 | 298 | 6,400 | 298 |
| 2009-06-03 | 300 | 301 | 298 | 298 | 3,900 | 298 |
| 2009-06-02 | 299 | 302 | 296 | 298 | 10,400 | 298 |
| 2009-06-01 | 296 | 297 | 295 | 295 | 5,700 | 295 |
| 2009-05-29 | 297 | 297 | 293 | 295 | 7,800 | 295 |
| 2009-05-28 | 299 | 300 | 297 | 298 | 3,600 | 298 |
| 2009-05-27 | 300 | 301 | 299 | 299 | 3,800 | 299 |
| 2009-05-26 | 299 | 300 | 297 | 299 | 10,400 | 299 |
| 2009-05-25 | 294 | 297 | 293 | 297 | 6,400 | 297 |
| 2009-05-22 | 292 | 295 | 292 | 292 | 3,400 | 292 |
| 2009-05-21 | 294 | 295 | 292 | 293 | 6,100 | 293 |
| 2009-05-20 | 293 | 295 | 293 | 295 | 3,200 | 295 |
| 2009-05-19 | 295 | 295 | 291 | 294 | 5,200 | 294 |
| 2009-05-18 | 292 | 295 | 291 | 291 | 7,800 | 291 |
| 2009-05-15 | 292 | 295 | 291 | 295 | 4,300 | 295 |
| 2009-05-14 | 293 | 295 | 292 | 292 | 4,900 | 292 |
| 2009-05-13 | 295 | 295 | 294 | 295 | 1,400 | 295 |
| 2009-05-12 | 294 | 295 | 293 | 293 | 3,800 | 293 |
| 2009-05-11 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2009-05-08 | 294 | 295 | 291 | 294 | 2,900 | 294 |
| 2009-05-07 | 295 | 295 | 291 | 291 | 6,700 | 291 |
| 2009-05-01 | 295 | 295 | 290 | 290 | 5,100 | 290 |
| 2009-04-30 | 294 | 295 | 293 | 293 | 4,200 | 293 |
| 2009-04-28 | 293 | 294 | 289 | 289 | 4,800 | 289 |
| 2009-04-27 | 299 | 299 | 292 | 292 | 9,600 | 292 |
| 2009-04-24 | 292 | 294 | 291 | 291 | 7,900 | 291 |
| 2009-04-23 | 293 | 293 | 291 | 293 | 6,400 | 293 |
| 2009-04-22 | 295 | 296 | 292 | 292 | 6,800 | 292 |
| 2009-04-21 | 296 | 296 | 295 | 295 | 4,400 | 295 |
| 2009-04-20 | 296 | 297 | 296 | 297 | 2,300 | 297 |
| 2009-04-17 | 298 | 298 | 297 | 297 | 1,400 | 297 |
| 2009-04-16 | 298 | 299 | 295 | 298 | 5,600 | 298 |
| 2009-04-15 | 295 | 296 | 294 | 294 | 2,800 | 294 |
| 2009-04-14 | 294 | 296 | 293 | 293 | 4,900 | 293 |
| 2009-04-13 | 295 | 297 | 295 | 296 | 1,500 | 296 |
| 2009-04-10 | 300 | 300 | 295 | 295 | 3,600 | 295 |
| 2009-04-09 | 292 | 298 | 292 | 297 | 4,300 | 297 |
| 2009-04-08 | 292 | 295 | 290 | 291 | 3,700 | 291 |
| 2009-04-07 | 300 | 300 | 295 | 295 | 4,600 | 295 |
| 2009-04-06 | 300 | 300 | 295 | 300 | 5,000 | 300 |
| 2009-04-03 | 299 | 300 | 295 | 297 | 4,500 | 297 |
| 2009-04-02 | 301 | 301 | 297 | 298 | 4,200 | 298 |
| 2009-04-01 | 297 | 300 | 296 | 300 | 3,000 | 300 |
| 2009-03-31 | 296 | 300 | 296 | 299 | 6,800 | 299 |
| 2009-03-30 | 299 | 301 | 297 | 297 | 7,800 | 297 |
| 2009-03-27 | 294 | 300 | 294 | 294 | 11,200 | 294 |
| 2009-03-26 | 299 | 300 | 290 | 293 | 19,200 | 293 |
| 2009-03-25 | 303 | 307 | 301 | 307 | 36,700 | 307 |
| 2009-03-24 | 304 | 305 | 301 | 304 | 22,200 | 304 |
| 2009-03-23 | 305 | 305 | 300 | 305 | 32,100 | 305 |
| 2009-03-19 | 303 | 305 | 302 | 305 | 12,400 | 305 |
| 2009-03-18 | 306 | 307 | 302 | 305 | 14,000 | 305 |
| 2009-03-17 | 308 | 308 | 303 | 307 | 9,400 | 307 |
| 2009-03-16 | 309 | 309 | 304 | 307 | 21,400 | 307 |
| 2009-03-13 | 304 | 310 | 304 | 307 | 25,300 | 307 |
| 2009-03-12 | 309 | 309 | 305 | 309 | 9,400 | 309 |
| 2009-03-11 | 310 | 310 | 306 | 308 | 5,300 | 308 |
| 2009-03-10 | 309 | 310 | 307 | 308 | 10,000 | 308 |
| 2009-03-09 | 305 | 309 | 305 | 309 | 8,600 | 309 |
| 2009-03-06 | 309 | 310 | 305 | 305 | 13,700 | 305 |
| 2009-03-05 | 306 | 309 | 305 | 309 | 14,400 | 309 |
| 2009-03-04 | 301 | 304 | 301 | 304 | 3,200 | 304 |
| 2009-03-03 | 300 | 305 | 300 | 304 | 6,200 | 304 |
| 2009-03-02 | 299 | 303 | 299 | 303 | 2,600 | 303 |
| 2009-02-27 | 299 | 304 | 298 | 304 | 17,600 | 304 |
| 2009-02-26 | 302 | 303 | 295 | 303 | 15,800 | 303 |
| 2009-02-25 | 300 | 301 | 298 | 301 | 6,400 | 301 |
| 2009-02-24 | 297 | 300 | 297 | 300 | 4,800 | 300 |
| 2009-02-23 | 299 | 300 | 298 | 300 | 6,600 | 300 |
| 2009-02-20 | 301 | 302 | 299 | 299 | 5,800 | 299 |
| 2009-02-19 | 300 | 302 | 299 | 302 | 4,100 | 302 |
| 2009-02-18 | 295 | 298 | 295 | 298 | 4,100 | 298 |
| 2009-02-17 | 297 | 298 | 296 | 297 | 900 | 297 |
| 2009-02-16 | 299 | 300 | 293 | 300 | 8,500 | 300 |
| 2009-02-13 | 298 | 300 | 295 | 300 | 9,500 | 300 |
| 2009-02-12 | 298 | 299 | 296 | 299 | 8,400 | 299 |
| 2009-02-10 | 299 | 300 | 298 | 298 | 3,700 | 298 |
| 2009-02-09 | 294 | 298 | 294 | 298 | 7,300 | 298 |
| 2009-02-06 | 297 | 300 | 295 | 298 | 5,500 | 298 |
| 2009-02-05 | 300 | 300 | 297 | 300 | 6,700 | 300 |
| 2009-02-04 | 293 | 299 | 293 | 299 | 5,200 | 299 |
| 2009-02-03 | 294 | 298 | 293 | 295 | 7,100 | 295 |
| 2009-02-02 | 296 | 297 | 294 | 296 | 4,900 | 296 |
| 2009-01-30 | 301 | 301 | 296 | 298 | 6,400 | 298 |
| 2009-01-29 | 300 | 304 | 297 | 304 | 15,200 | 304 |
| 2009-01-28 | 297 | 301 | 297 | 301 | 6,300 | 301 |
| 2009-01-27 | 295 | 300 | 295 | 300 | 7,600 | 300 |
| 2009-01-26 | 297 | 297 | 294 | 297 | 8,800 | 297 |
| 2009-01-23 | 291 | 295 | 290 | 294 | 9,500 | 294 |
| 2009-01-22 | 296 | 296 | 291 | 295 | 2,100 | 295 |
| 2009-01-21 | 291 | 298 | 291 | 292 | 8,100 | 292 |
| 2009-01-20 | 296 | 297 | 293 | 293 | 3,500 | 293 |
| 2009-01-19 | 292 | 297 | 292 | 296 | 2,000 | 296 |
| 2009-01-16 | 291 | 296 | 290 | 296 | 6,800 | 296 |
| 2009-01-15 | 290 | 293 | 290 | 291 | 7,800 | 291 |
| 2009-01-14 | 290 | 295 | 290 | 293 | 2,800 | 293 |
| 2009-01-13 | 295 | 297 | 290 | 290 | 7,700 | 290 |
| 2009-01-09 | 304 | 304 | 295 | 296 | 8,200 | 296 |
| 2009-01-08 | 306 | 306 | 298 | 304 | 6,300 | 304 |
| 2009-01-07 | 299 | 309 | 299 | 308 | 6,000 | 308 |
| 2009-01-06 | 308 | 308 | 303 | 303 | 3,000 | 303 |
| 2009-01-05 | 299 | 303 | 298 | 298 | 2,300 | 298 |
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
