8207 テンアライド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	309	311	306	309	40,700	309
2021-12-29	309	311	307	311	36,200	311
2021-12-28	303	305	303	305	73,400	305
2021-12-27	306	306	303	303	70,200	303
2021-12-24	307	307	305	305	65,700	305
2021-12-23	306	308	305	305	39,100	305
2021-12-22	309	310	306	307	44,700	307
2021-12-21	310	310	306	309	35,000	309
2021-12-20	310	311	306	306	40,000	306
2021-12-17	310	312	309	311	86,800	311
2021-12-16	315	315	310	310	18,900	310
2021-12-15	310	314	309	311	21,900	311
2021-12-14	313	313	309	309	29,800	309
2021-12-13	318	318	311	313	42,900	313
2021-12-10	319	320	311	311	293,400	311
2021-12-09	317	319	314	319	34,000	319
2021-12-08	318	318	316	318	16,500	318
2021-12-07	312	318	310	318	42,800	318
2021-12-06	316	316	308	309	66,900	309
2021-12-03	319	319	308	308	141,700	308
2021-12-02	307	319	305	305	89,500	305
2021-12-01	313	313	307	308	45,400	308
2021-11-30	309	313	308	308	26,400	308
2021-11-29	310	314	308	308	88,100	308
2021-11-26	315	315	311	311	192,200	311
2021-11-25	317	319	315	315	45,900	315
2021-11-24	318	320	316	316	46,800	316
2021-11-22	318	318	315	318	20,200	318
2021-11-19	316	317	314	316	17,900	316
2021-11-18	316	318	315	315	16,200	315
2021-11-17	317	318	316	316	11,300	316
2021-11-16	319	319	318	318	13,300	318
2021-11-15	317	319	316	318	25,000	318
2021-11-12	314	316	314	316	33,200	316
2021-11-11	316	317	315	315	7,900	315
2021-11-10	317	318	315	317	19,200	317
2021-11-09	317	319	317	317	14,000	317
2021-11-08	319	320	318	318	20,400	318
2021-11-05	323	323	317	318	128,300	318
2021-11-04	324	324	321	324	27,600	324
2021-11-02	323	323	320	321	12,400	321
2021-11-01	327	327	320	323	35,700	323
2021-10-29	323	323	319	321	75,600	321
2021-10-28	312	331	312	331	136,000	331
2021-10-27	313	313	310	311	26,600	311
2021-10-26	315	315	311	313	26,800	313
2021-10-25	316	316	312	312	34,100	312
2021-10-22	314	317	314	315	71,000	315
2021-10-21	319	319	316	316	20,600	316
2021-10-20	320	320	317	318	18,600	318
2021-10-19	319	320	316	317	20,800	317
2021-10-18	312	319	312	319	44,400	319
2021-10-15	313	314	311	313	61,800	313
2021-10-14	312	313	310	310	32,800	310
2021-10-13	312	314	310	313	29,000	313
2021-10-12	314	315	311	313	21,200	313
2021-10-11	315	315	312	315	22,200	315
2021-10-08	312	313	310	312	53,700	312
2021-10-07	311	313	310	310	21,200	310
2021-10-06	313	314	310	310	36,900	310
2021-10-05	315	315	312	313	43,900	313
2021-10-04	320	321	315	315	44,800	315
2021-10-01	326	326	316	316	88,500	316
2021-09-30	317	324	316	321	71,300	321
2021-09-29	312	320	312	317	252,900	317
2021-09-28	325	328	321	328	194,100	328
2021-09-27	326	328	324	324	154,300	324
2021-09-24	325	327	324	326	67,600	326
2021-09-22	327	327	324	324	59,500	324
2021-09-21	325	329	321	328	41,400	328
2021-09-17	331	331	325	330	47,300	330
2021-09-16	334	334	327	330	42,800	330
2021-09-15	332	333	329	333	36,700	333
2021-09-14	329	331	327	331	53,600	331
2021-09-13	322	329	321	329	55,300	329
2021-09-10	320	322	319	322	53,900	322
2021-09-09	319	320	317	319	37,900	319
2021-09-08	314	319	314	319	65,600	319
2021-09-07	316	317	313	316	81,800	316
2021-09-06	322	322	318	318	69,000	318
2021-09-03	316	319	316	319	57,800	319
2021-09-02	313	315	313	315	58,900	315
2021-09-01	309	312	309	312	44,600	312
2021-08-31	309	311	308	309	54,700	309
2021-08-30	307	309	307	309	74,200	309
2021-08-27	305	307	305	306	130,500	306
2021-08-26	306	307	305	306	592,200	306
2021-08-25	318	323	316	316	323,800	316
2021-08-24	335	336	333	333	57,100	333
2021-08-23	335	340	335	338	23,300	338
2021-08-20	338	339	335	335	30,000	335
2021-08-19	339	340	335	337	50,600	337
2021-08-18	344	348	343	346	16,200	346
2021-08-17	344	346	344	344	11,500	344
2021-08-16	348	348	345	345	12,700	345
2021-08-13	346	349	346	349	21,100	349
2021-08-12	345	346	343	346	14,300	346
2021-08-11	342	345	341	345	13,600	345
2021-08-10	339	341	338	338	10,300	338
2021-08-06	340	340	337	337	29,300	337
2021-08-05	341	342	340	340	4,600	340
2021-08-04	341	344	341	344	9,500	344
2021-08-03	341	344	341	342	6,300	342
2021-08-02	344	344	340	344	16,400	344
2021-07-30	338	340	338	338	20,700	338
2021-07-29	343	343	338	340	11,600	340
2021-07-28	341	342	338	338	13,300	338
2021-07-27	342	342	338	342	12,900	342
2021-07-26	342	342	336	337	11,300	337
2021-07-21	334	337	334	337	14,900	337
2021-07-20	335	337	333	333	9,500	333
2021-07-19	337	339	335	335	12,000	335
2021-07-16	335	342	335	339	17,900	339
2021-07-15	340	341	336	336	12,800	336
2021-07-14	340	341	338	338	10,000	338
2021-07-13	340	340	337	340	12,400	340
2021-07-12	340	343	336	337	15,800	337
2021-07-09	335	338	333	335	47,200	335
2021-07-08	337	338	336	336	26,600	336
2021-07-07	341	344	339	339	19,300	339
2021-07-06	344	344	340	341	11,400	341
2021-07-05	345	345	339	340	12,800	340
2021-07-02	338	340	338	339	13,800	339
2021-07-01	341	342	337	337	11,400	337
2021-06-30	342	342	340	340	5,800	340
2021-06-29	342	343	340	341	31,200	341
2021-06-28	343	343	338	342	37,000	342
2021-06-25	344	344	341	342	20,500	342
2021-06-24	342	343	339	340	8,200	340
2021-06-23	337	343	337	341	7,100	341
2021-06-22	333	337	333	337	12,100	337
2021-06-21	335	337	332	332	27,000	332
2021-06-18	345	345	337	337	33,600	337
2021-06-17	341	342	340	341	13,100	341
2021-06-16	343	344	341	341	13,200	341
2021-06-15	345	346	342	343	15,500	343
2021-06-14	348	348	344	346	26,800	346
2021-06-11	355	355	346	347	69,100	347
2021-06-10	358	358	354	355	19,100	355
2021-06-09	350	358	350	356	36,300	356
2021-06-08	345	348	344	348	20,000	348
2021-06-07	344	345	341	342	26,700	342
2021-06-04	344	346	340	340	209,900	340
2021-06-03	339	342	337	342	28,000	342
2021-06-02	331	337	331	335	19,200	335
2021-06-01	327	332	327	332	9,400	332
2021-05-31	331	334	327	327	61,500	327
2021-05-28	330	332	327	330	223,800	330
2021-05-27	330	332	328	328	21,400	328
2021-05-26	331	332	330	330	16,400	330
2021-05-25	337	337	331	332	16,000	332
2021-05-24	337	337	333	334	46,400	334
2021-05-21	339	339	332	332	106,600	332
2021-05-20	335	338	334	336	14,400	336
2021-05-19	332	335	332	333	29,500	333
2021-05-18	326	332	326	332	28,900	332
2021-05-17	324	325	322	325	38,000	325
2021-05-14	321	324	319	322	121,900	322
2021-05-13	319	325	317	317	52,800	317
2021-05-12	322	322	318	318	25,600	318
2021-05-11	330	330	321	321	34,000	321
2021-05-10	328	330	327	330	11,000	330
2021-05-07	325	328	323	326	28,900	326
2021-05-06	321	325	320	323	23,400	323
2021-04-30	325	325	320	320	66,400	320
2021-04-28	322	322	320	320	18,100	320
2021-04-27	320	324	320	322	14,700	322
2021-04-26	320	324	319	322	27,700	322
2021-04-23	324	324	319	320	52,100	320
2021-04-22	318	321	316	318	42,700	318
2021-04-21	321	322	316	316	29,800	316
2021-04-20	326	326	322	322	26,800	322
2021-04-19	330	330	326	326	20,000	326
2021-04-16	330	331	327	329	20,200	329
2021-04-15	334	334	330	330	13,900	330
2021-04-14	336	336	331	334	5,900	334
2021-04-13	332	336	331	333	10,800	333
2021-04-12	332	335	331	334	9,200	334
2021-04-09	329	334	329	332	33,600	332
2021-04-08	336	340	329	329	46,300	329
2021-04-07	335	340	334	340	16,700	340
2021-04-06	341	341	336	338	22,100	338
2021-04-05	330	339	330	339	32,900	339
2021-04-02	331	331	328	328	36,800	328
2021-04-01	331	332	326	328	43,000	328
2021-03-31	340	340	331	331	60,100	331
2021-03-30	353	353	340	340	185,900	340
2021-03-29	359	360	351	351	181,900	351
2021-03-26	355	359	355	359	42,700	359
2021-03-25	356	359	356	356	31,600	356
2021-03-24	364	364	352	356	61,800	356
2021-03-23	365	365	362	362	37,400	362
2021-03-22	364	364	362	364	47,700	364
2021-03-19	363	364	360	364	36,000	364
2021-03-18	361	363	361	363	58,800	363
2021-03-17	360	362	358	362	32,700	362
2021-03-16	356	360	356	360	32,400	360
2021-03-15	356	358	352	358	34,700	358
2021-03-12	358	358	353	355	37,200	355
2021-03-11	358	358	355	357	28,300	357
2021-03-10	355	358	355	358	34,100	358
2021-03-09	356	359	356	358	73,800	358
2021-03-08	359	363	358	363	55,900	363
2021-03-05	363	363	358	363	33,000	363
2021-03-04	363	363	359	362	20,900	362
2021-03-03	360	363	358	363	26,300	363
2021-03-02	364	364	356	358	19,300	358
2021-03-01	353	360	353	360	20,600	360
2021-02-26	358	358	352	353	43,300	353
2021-02-25	358	361	352	353	38,700	353
2021-02-24	352	358	352	355	36,500	355
2021-02-22	354	355	353	353	28,600	353
2021-02-19	355	357	352	355	17,800	355
2021-02-18	357	360	355	355	27,000	355
2021-02-17	352	358	352	358	16,700	358
2021-02-16	360	360	351	352	23,800	352
2021-02-15	365	366	356	359	24,300	359
2021-02-12	361	363	359	363	22,100	363
2021-02-10	360	360	357	357	10,600	357
2021-02-09	362	363	355	357	24,100	357
2021-02-08	355	365	355	361	42,700	361
2021-02-05	349	354	347	354	22,600	354
2021-02-04	343	350	343	348	22,500	348
2021-02-03	340	344	340	343	18,100	343
2021-02-02	334	341	334	338	16,900	338
2021-02-01	334	335	332	333	18,600	333
2021-01-29	345	345	335	335	33,700	335
2021-01-28	333	345	331	345	59,500	345
2021-01-27	330	335	330	335	20,400	335
2021-01-26	333	334	329	330	23,000	330
2021-01-25	331	334	331	332	15,600	332
2021-01-22	334	335	332	332	19,400	332
2021-01-21	328	333	328	332	30,900	332
2021-01-20	327	327	325	327	11,000	327
2021-01-19	322	327	320	323	22,900	323
2021-01-18	325	325	320	320	23,000	320
2021-01-15	325	326	321	325	18,600	325
2021-01-14	321	325	321	323	24,200	323
2021-01-13	319	322	317	322	31,100	322
2021-01-12	315	317	314	316	18,500	316
2021-01-08	312	314	310	314	31,500	314
2021-01-07	314	315	310	311	38,800	311
2021-01-06	309	311	306	310	40,300	310
2021-01-05	306	309	305	309	29,200	309
2021-01-04	310	310	303	306	42,400	306

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

2025年01月
日	月	火	水	木	金	土
« 12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