8207 テンアライド(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	250	251	249	250	43,200	250
2022-12-29	245	251	245	251	77,200	251
2022-12-28	245	246	244	246	138,400	246
2022-12-27	246	247	245	246	99,600	246
2022-12-26	249	249	246	246	82,300	246
2022-12-23	248	250	246	248	94,300	248
2022-12-22	251	251	249	250	72,200	250
2022-12-21	255	255	251	251	85,100	251
2022-12-20	259	259	254	254	97,300	254
2022-12-19	259	260	258	258	40,400	258
2022-12-16	259	260	259	259	30,000	259
2022-12-15	259	260	259	259	35,100	259
2022-12-14	260	260	258	258	47,400	258
2022-12-13	258	260	258	258	51,900	258
2022-12-12	258	260	258	258	45,600	258
2022-12-09	257	259	257	259	52,200	259
2022-12-08	258	259	256	256	62,400	256
2022-12-07	259	259	257	257	47,400	257
2022-12-06	260	260	258	258	34,200	258
2022-12-05	260	260	258	259	53,400	259
2022-12-02	260	261	259	259	57,000	259
2022-12-01	260	261	259	259	50,400	259
2022-11-30	262	262	260	260	42,800	260
2022-11-29	262	263	259	263	64,000	263
2022-11-28	261	262	261	261	36,800	261
2022-11-25	263	263	261	263	56,900	263
2022-11-24	260	263	259	263	62,000	263
2022-11-22	260	260	257	258	69,900	258
2022-11-21	255	260	255	258	119,400	258
2022-11-18	249	255	249	254	85,400	254
2022-11-17	246	250	246	248	58,500	248
2022-11-16	247	248	246	246	33,100	246
2022-11-15	245	247	245	245	27,100	245
2022-11-14	246	247	245	246	37,300	246
2022-11-11	244	247	244	247	59,100	247
2022-11-10	245	245	243	243	46,100	243
2022-11-09	246	246	245	245	37,900	245
2022-11-08	244	246	244	246	40,800	246
2022-11-07	244	246	244	244	46,800	244
2022-11-04	245	246	244	244	66,200	244
2022-11-02	247	247	245	245	36,900	245
2022-11-01	246	247	245	245	40,500	245
2022-10-31	247	247	245	246	45,500	246
2022-10-28	246	249	245	245	111,400	245
2022-10-27	244	247	244	245	41,300	245
2022-10-26	246	247	244	244	69,100	244
2022-10-25	247	247	244	245	64,500	245
2022-10-24	248	250	246	246	43,800	246
2022-10-21	249	250	248	248	40,400	248
2022-10-20	252	252	248	249	41,800	249
2022-10-19	247	253	246	250	96,500	250
2022-10-18	244	248	244	246	67,900	246
2022-10-17	243	244	242	243	66,800	243
2022-10-14	246	246	241	243	124,900	243
2022-10-13	248	248	242	242	92,600	242
2022-10-12	244	248	243	248	106,200	248
2022-10-11	247	248	242	243	183,400	243
2022-10-07	247	249	246	247	112,100	247
2022-10-06	246	251	246	247	143,100	247
2022-10-05	248	250	246	247	123,100	247
2022-10-04	249	250	246	249	142,600	249
2022-10-03	255	255	247	247	199,900	247
2022-09-30	271	271	258	258	374,300	258
2022-09-29	275	277	272	272	404,700	272
2022-09-28	285	288	284	286	292,500	286
2022-09-27	285	287	284	284	144,800	284
2022-09-26	287	287	285	285	119,600	285
2022-09-22	287	288	286	287	116,000	287
2022-09-21	289	291	288	288	122,200	288
2022-09-20	289	290	289	289	77,000	289
2022-09-16	287	290	286	288	206,900	288
2022-09-15	288	288	285	286	735,800	286
2022-09-14	300	301	293	293	589,100	293
2022-09-13	305	305	303	303	227,900	303
2022-09-12	307	307	306	307	88,300	307
2022-09-09	310	311	308	311	67,000	311
2022-09-08	307	309	306	309	40,300	309
2022-09-07	308	308	305	308	41,100	308
2022-09-06	308	310	307	308	35,300	308
2022-09-05	307	309	306	309	39,600	309
2022-09-02	306	307	305	307	47,000	307
2022-09-01	307	308	306	306	55,800	306
2022-08-31	306	309	306	309	42,300	309
2022-08-30	306	309	305	309	76,000	309
2022-08-29	305	308	305	305	70,400	305
2022-08-26	307	308	306	307	28,800	307
2022-08-25	306	307	305	307	28,400	307
2022-08-24	307	307	305	305	19,300	305
2022-08-23	306	307	305	306	18,300	306
2022-08-22	306	307	305	307	20,000	307
2022-08-19	305	307	305	306	46,900	306
2022-08-18	305	307	305	305	52,600	305
2022-08-17	305	306	305	305	35,800	305
2022-08-16	305	306	304	305	24,700	305
2022-08-15	305	306	304	306	49,500	306
2022-08-12	305	306	305	306	35,400	306
2022-08-10	304	306	304	305	29,600	305
2022-08-09	305	306	304	304	31,500	304
2022-08-08	305	306	304	305	39,400	305
2022-08-05	304	305	304	304	20,700	304
2022-08-04	305	306	304	304	31,300	304
2022-08-03	305	305	304	304	27,200	304
2022-08-02	306	306	304	304	31,800	304
2022-08-01	305	306	304	305	32,800	305
2022-07-29	307	307	304	304	22,600	304
2022-07-28	306	307	304	307	93,800	307
2022-07-27	306	306	304	304	33,100	304
2022-07-26	305	306	305	306	15,900	306
2022-07-25	305	306	304	306	24,700	306
2022-07-22	305	306	304	305	29,600	305
2022-07-21	304	306	304	306	37,000	306
2022-07-20	305	306	304	305	44,700	305
2022-07-19	305	306	303	306	74,300	306
2022-07-15	305	306	304	305	45,300	305
2022-07-14	305	307	304	305	32,100	305
2022-07-13	305	307	303	307	93,900	307
2022-07-12	305	306	305	306	53,100	306
2022-07-11	305	307	305	307	82,200	307
2022-07-08	306	308	305	305	110,900	305
2022-07-07	306	308	305	308	106,900	308
2022-07-06	307	309	307	307	57,800	307
2022-07-05	308	310	308	309	29,700	309
2022-07-04	309	310	307	309	49,100	309
2022-07-01	309	310	306	307	76,000	307
2022-06-30	313	313	308	308	46,700	308
2022-06-29	311	314	309	314	89,300	314
2022-06-28	308	310	307	309	34,600	309
2022-06-27	307	308	306	308	39,600	308
2022-06-24	306	308	306	306	37,600	306
2022-06-23	307	307	306	306	25,000	306
2022-06-22	308	308	306	306	26,900	306
2022-06-21	306	308	306	308	28,400	308
2022-06-20	307	308	306	306	23,300	306
2022-06-17	306	308	306	306	58,100	306
2022-06-16	308	309	306	309	41,400	309
2022-06-15	307	309	307	307	29,100	307
2022-06-14	308	309	307	307	47,400	307
2022-06-13	308	310	307	310	47,000	310
2022-06-10	309	310	308	309	53,700	309
2022-06-09	310	313	310	310	34,700	310
2022-06-08	314	314	310	311	50,900	311
2022-06-07	315	315	312	312	39,500	312
2022-06-06	307	315	306	315	170,500	315
2022-06-03	318	318	314	315	43,700	315
2022-06-02	315	318	314	316	18,800	316
2022-06-01	316	318	315	318	32,800	318
2022-05-31	319	319	314	316	23,400	316
2022-05-30	313	319	313	319	83,400	319
2022-05-27	311	313	310	310	231,200	310
2022-05-26	318	318	313	313	34,800	313
2022-05-25	315	317	314	317	18,300	317
2022-05-24	314	316	312	316	34,300	316
2022-05-23	311	314	310	314	68,400	314
2022-05-20	310	314	310	314	456,900	314
2022-05-19	310	317	310	317	87,100	317
2022-05-18	314	316	313	316	18,500	316
2022-05-17	315	315	311	313	24,900	313
2022-05-16	316	317	313	317	33,100	317
2022-05-13	312	315	311	315	31,800	315
2022-05-12	310	313	310	311	17,900	311
2022-05-11	310	311	309	311	20,700	311
2022-05-10	310	311	308	309	25,300	309
2022-05-09	311	312	309	310	19,600	310
2022-05-06	311	312	309	309	34,800	309
2022-05-02	312	313	310	310	21,200	310
2022-04-28	312	312	309	312	18,600	312
2022-04-27	306	313	305	313	61,800	313
2022-04-26	310	310	307	307	23,400	307
2022-04-25	309	310	308	310	24,000	310
2022-04-22	310	311	309	309	19,400	309
2022-04-21	311	313	311	313	16,800	313
2022-04-20	309	312	309	312	19,400	312
2022-04-19	308	311	308	309	20,800	309
2022-04-18	310	310	308	308	26,400	308
2022-04-15	309	311	309	310	29,200	310
2022-04-14	310	312	309	311	23,700	311
2022-04-13	311	311	309	311	20,300	311
2022-04-12	310	312	309	311	32,700	311
2022-04-11	313	314	310	311	42,600	311
2022-04-08	314	315	312	312	43,400	312
2022-04-07	314	316	313	316	44,500	316
2022-04-06	315	317	314	315	24,800	315
2022-04-05	316	318	314	315	44,300	315
2022-04-04	314	316	314	314	34,400	314
2022-04-01	314	317	313	314	65,400	314
2022-03-31	317	318	315	315	70,300	315
2022-03-30	331	332	320	320	246,000	320
2022-03-29	334	339	333	339	153,800	339
2022-03-28	336	338	334	335	83,300	335
2022-03-25	337	337	335	335	35,600	335
2022-03-24	337	337	335	337	46,100	337
2022-03-23	336	338	335	338	49,000	338
2022-03-22	337	337	333	336	52,300	336
2022-03-18	335	336	333	335	36,700	335
2022-03-17	331	335	329	333	74,800	333
2022-03-16	325	330	325	330	42,700	330
2022-03-15	324	327	324	327	38,400	327
2022-03-14	322	325	321	324	40,100	324
2022-03-11	323	323	319	319	36,100	319
2022-03-10	318	323	318	323	26,800	323
2022-03-09	320	320	317	317	25,300	317
2022-03-08	318	320	316	319	33,600	319
2022-03-07	319	320	316	317	31,300	317
2022-03-04	320	321	318	319	17,600	319
2022-03-03	323	323	320	320	24,500	320
2022-03-02	319	323	319	320	20,400	320
2022-03-01	323	323	320	323	28,000	323
2022-02-28	320	323	317	321	35,500	321
2022-02-25	312	319	312	319	39,500	319
2022-02-24	317	318	313	318	35,300	318
2022-02-22	317	317	315	315	23,100	315
2022-02-21	319	319	316	319	19,900	319
2022-02-18	317	319	316	319	20,700	319
2022-02-17	319	319	317	317	13,400	317
2022-02-16	319	319	317	319	21,500	319
2022-02-15	319	319	317	317	17,400	317
2022-02-14	319	319	316	316	22,600	316
2022-02-10	318	319	316	319	25,300	319
2022-02-09	314	315	312	315	19,200	315
2022-02-08	313	314	313	314	13,200	314
2022-02-07	314	314	311	311	13,300	311
2022-02-04	311	314	311	312	13,900	312
2022-02-03	311	313	311	311	11,200	311
2022-02-02	312	315	312	314	13,700	314
2022-02-01	313	313	310	310	16,300	310
2022-01-31	309	313	308	313	23,400	313
2022-01-28	304	309	304	309	35,400	309
2022-01-27	309	309	303	303	58,800	303
2022-01-26	309	309	306	307	12,400	307
2022-01-25	309	309	306	307	17,700	307
2022-01-24	308	309	306	309	13,000	309
2022-01-21	305	308	305	308	23,600	308
2022-01-20	306	308	306	306	17,900	306
2022-01-19	307	308	306	306	25,300	306
2022-01-18	309	310	307	307	14,900	307
2022-01-17	308	309	306	308	18,000	308
2022-01-14	309	309	306	307	31,500	307
2022-01-13	310	310	307	307	18,200	307
2022-01-12	306	310	306	310	15,900	310
2022-01-11	305	307	304	305	30,100	305
2022-01-07	307	309	305	305	69,500	305
2022-01-06	307	310	306	307	48,300	307
2022-01-05	311	313	309	311	28,100	311
2022-01-04	310	312	308	311	42,300	311

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