8207 テンアライド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	305	307	304	307	33,000	307
2023-12-28	302	305	301	305	49,900	305
2023-12-27	301	302	300	301	68,300	301
2023-12-26	301	302	300	300	51,100	300
2023-12-25	301	302	301	301	40,800	301
2023-12-22	302	303	301	301	36,200	301
2023-12-21	301	302	300	301	38,400	301
2023-12-20	301	303	300	302	41,000	302
2023-12-19	301	302	300	300	50,500	300
2023-12-18	300	302	300	300	40,500	300
2023-12-15	300	302	300	301	33,300	301
2023-12-14	304	304	300	300	49,600	300
2023-12-13	301	303	301	302	17,500	302
2023-12-12	304	304	301	301	26,800	301
2023-12-11	302	303	300	302	31,300	302
2023-12-08	300	302	300	300	38,900	300
2023-12-07	302	303	301	301	30,200	301
2023-12-06	300	303	300	301	34,800	301
2023-12-05	302	302	300	300	56,500	300
2023-12-04	305	306	302	302	74,800	302
2023-12-01	307	309	307	309	17,800	309
2023-11-30	307	309	306	309	24,800	309
2023-11-29	308	309	307	309	32,600	309
2023-11-28	305	307	305	307	20,000	307
2023-11-27	309	309	305	305	23,800	305
2023-11-24	307	307	305	306	15,800	306
2023-11-22	305	307	305	305	16,800	305
2023-11-21	307	307	303	304	22,200	304
2023-11-20	306	308	304	304	33,400	304
2023-11-17	305	307	302	307	32,600	307
2023-11-16	307	309	304	304	31,700	304
2023-11-15	306	309	305	307	37,600	307
2023-11-14	305	305	301	303	52,900	303
2023-11-13	305	305	301	301	28,800	301
2023-11-10	302	304	300	303	36,100	303
2023-11-09	304	305	302	304	36,300	304
2023-11-08	312	312	303	304	62,500	304
2023-11-07	309	312	309	312	46,400	312
2023-11-06	307	309	307	309	42,600	309
2023-11-02	307	307	304	306	32,500	306
2023-11-01	304	306	304	306	48,700	306
2023-10-31	299	303	295	303	67,500	303
2023-10-30	303	305	297	297	173,300	297
2023-10-27	299	302	298	302	33,500	302
2023-10-26	301	304	300	300	60,300	300
2023-10-25	297	301	297	300	51,800	300
2023-10-24	293	298	289	296	101,000	296
2023-10-23	293	297	293	294	43,900	294
2023-10-20	295	295	292	293	64,400	293
2023-10-19	299	299	296	296	54,200	296
2023-10-18	297	300	295	300	80,600	300
2023-10-17	292	295	291	295	68,000	295
2023-10-16	294	294	290	290	93,100	290
2023-10-13	300	300	294	294	88,600	294
2023-10-12	298	300	296	300	77,700	300
2023-10-11	305	306	299	299	132,500	299
2023-10-10	303	303	297	300	146,400	300
2023-10-06	299	306	299	305	114,600	305
2023-10-05	291	299	291	298	166,600	298
2023-10-04	289	291	286	291	138,500	291
2023-10-03	293	294	291	291	105,400	291
2023-10-02	304	304	295	295	209,200	295
2023-09-29	304	312	303	304	133,300	304
2023-09-28	312	312	300	302	335,700	302
2023-09-27	318	324	316	322	359,800	322
2023-09-26	320	320	317	318	150,600	318
2023-09-25	319	320	316	318	155,700	318
2023-09-22	321	322	319	319	132,700	319
2023-09-21	323	325	322	322	80,400	322
2023-09-20	327	328	323	323	138,200	323
2023-09-19	328	328	325	328	78,000	328
2023-09-15	326	329	326	328	78,100	328
2023-09-14	323	327	323	326	62,000	326
2023-09-13	327	327	321	322	132,400	322
2023-09-12	329	329	325	325	70,900	325
2023-09-11	328	331	328	328	79,500	328
2023-09-08	329	330	327	328	120,900	328
2023-09-07	331	332	328	330	97,200	330
2023-09-06	332	333	330	331	98,400	331
2023-09-05	330	332	328	330	108,500	330
2023-09-04	327	334	326	331	179,900	331
2023-09-01	320	327	319	326	265,500	326
2023-08-31	318	320	316	318	175,000	318
2023-08-30	312	317	311	317	148,100	317
2023-08-29	312	313	309	312	107,200	312
2023-08-28	311	312	308	312	98,400	312
2023-08-25	311	312	308	309	83,300	309
2023-08-24	312	313	310	310	87,200	310
2023-08-23	309	312	309	311	61,900	311
2023-08-22	306	309	306	307	57,700	307
2023-08-21	300	307	300	305	93,100	305
2023-08-18	304	304	299	299	165,700	299
2023-08-17	311	311	305	306	195,600	306
2023-08-16	313	314	311	312	49,100	312
2023-08-15	316	318	311	313	143,500	313
2023-08-14	318	318	306	316	320,800	316
2023-08-10	318	322	316	321	124,000	321
2023-08-09	320	323	318	318	131,800	318
2023-08-08	318	320	317	320	107,100	320
2023-08-07	318	318	316	318	67,500	318
2023-08-04	311	319	311	318	69,600	318
2023-08-03	320	320	311	312	190,600	312
2023-08-02	321	321	316	317	183,300	317
2023-08-01	315	320	314	320	172,800	320
2023-07-31	311	314	309	314	234,600	314
2023-07-28	299	305	298	305	365,300	305
2023-07-27	296	299	295	299	53,100	299
2023-07-26	298	298	295	297	89,800	297
2023-07-25	298	298	296	297	89,400	297
2023-07-24	296	298	295	298	91,300	298
2023-07-21	295	295	293	293	63,300	293
2023-07-20	293	295	292	295	101,800	295
2023-07-19	291	292	291	291	50,000	291
2023-07-18	291	291	289	290	63,000	290
2023-07-14	290	292	287	289	86,200	289
2023-07-13	287	289	286	289	45,500	289
2023-07-12	288	289	286	286	68,200	286
2023-07-11	285	291	285	289	129,100	289
2023-07-10	286	287	284	285	96,700	285
2023-07-07	286	286	283	285	86,200	285
2023-07-06	288	289	286	286	131,800	286
2023-07-05	286	289	286	289	112,300	289
2023-07-04	286	286	283	286	46,700	286
2023-07-03	285	288	283	283	140,400	283
2023-06-30	283	285	281	283	75,000	283
2023-06-29	280	284	279	284	77,800	284
2023-06-28	282	282	279	281	112,900	281
2023-06-27	281	282	277	282	92,800	282
2023-06-26	287	287	280	280	169,100	280
2023-06-23	285	286	281	286	182,100	286
2023-06-22	279	290	278	283	517,900	283
2023-06-21	278	280	276	278	396,000	278
2023-06-20	288	291	270	278	1,356,400	278
2023-06-19	256	256	254	256	89,800	256
2023-06-16	255	256	254	256	76,200	256
2023-06-15	256	256	254	254	45,900	254
2023-06-14	254	256	254	256	44,700	256
2023-06-13	257	257	252	254	58,200	254
2023-06-12	253	256	253	256	57,800	256
2023-06-09	252	253	251	252	47,600	252
2023-06-08	252	254	250	251	74,100	251
2023-06-07	255	256	252	252	71,600	252
2023-06-06	253	255	253	255	39,900	255
2023-06-05	253	254	252	253	85,600	253
2023-06-02	252	252	250	252	55,000	252
2023-06-01	251	252	251	251	39,500	251
2023-05-31	252	253	251	251	74,600	251
2023-05-30	254	255	251	255	76,800	255
2023-05-29	255	255	252	252	65,000	252
2023-05-26	256	256	253	253	42,700	253
2023-05-25	256	256	253	254	86,600	254
2023-05-24	257	259	256	256	62,400	256
2023-05-23	261	261	257	260	66,300	260
2023-05-22	259	261	257	261	57,100	261
2023-05-19	257	259	256	258	50,800	258
2023-05-18	261	261	257	257	89,100	257
2023-05-17	260	261	259	261	77,100	261
2023-05-16	263	263	260	260	36,500	260
2023-05-15	264	264	260	263	73,300	263
2023-05-12	265	265	263	264	59,900	264
2023-05-11	264	266	264	266	37,600	266
2023-05-10	265	266	264	265	60,600	265
2023-05-09	263	265	262	265	64,400	265
2023-05-08	262	263	261	263	73,800	263
2023-05-02	261	263	260	263	73,400	263
2023-05-01	260	262	259	260	96,700	260
2023-04-28	259	260	258	258	63,200	258
2023-04-27	259	259	257	257	127,700	257
2023-04-26	260	260	258	258	63,600	258
2023-04-25	257	261	257	261	72,100	261
2023-04-24	257	259	257	257	80,300	257
2023-04-21	256	258	255	257	53,600	257
2023-04-20	254	257	254	256	61,000	256
2023-04-19	256	256	254	255	40,900	255
2023-04-18	256	257	254	256	107,900	256
2023-04-17	255	257	253	257	98,900	257
2023-04-14	253	256	252	254	69,600	254
2023-04-13	251	256	250	253	144,600	253
2023-04-12	249	252	248	250	83,900	250
2023-04-11	249	251	247	247	93,900	247
2023-04-10	247	249	247	247	59,500	247
2023-04-07	246	247	245	246	67,900	246
2023-04-06	247	248	246	246	99,000	246
2023-04-05	251	251	247	247	103,900	247
2023-04-04	251	253	250	250	88,000	250
2023-04-03	254	254	251	251	66,500	251
2023-03-31	247	253	247	251	98,800	251
2023-03-30	244	249	244	246	233,300	246
2023-03-29	254	255	252	254	418,000	254
2023-03-28	260	260	256	257	271,800	257
2023-03-27	282	282	270	270	137,600	270
2023-03-24	263	268	261	266	211,800	266
2023-03-23	279	281	268	269	228,800	269
2023-03-22	284	289	284	289	139,000	289
2023-03-20	282	283	279	283	75,100	283
2023-03-17	280	282	278	278	53,000	278
2023-03-16	275	282	275	279	82,700	279
2023-03-15	278	281	277	278	26,900	278
2023-03-14	280	281	275	275	128,000	275
2023-03-13	284	284	281	282	60,800	282
2023-03-10	288	288	286	286	62,200	286
2023-03-09	289	289	287	289	47,700	289
2023-03-08	288	288	286	288	28,100	288
2023-03-07	287	288	286	286	45,700	286
2023-03-06	284	287	284	287	44,600	287
2023-03-03	283	284	282	284	31,600	284
2023-03-02	283	284	282	282	36,300	282
2023-03-01	282	283	281	283	23,800	283
2023-02-28	280	282	279	281	46,000	281
2023-02-27	276	279	276	279	43,800	279
2023-02-24	274	276	274	276	38,500	276
2023-02-22	275	278	274	275	36,900	275
2023-02-21	275	277	275	276	24,900	276
2023-02-20	275	277	275	275	23,300	275
2023-02-17	271	275	271	273	26,600	273
2023-02-16	271	274	270	274	21,600	274
2023-02-15	271	272	270	270	27,500	270
2023-02-14	270	271	269	270	16,300	270
2023-02-13	270	270	268	269	21,000	269
2023-02-10	270	270	266	269	64,500	269
2023-02-09	273	273	270	270	28,800	270
2023-02-08	272	273	271	272	23,000	272
2023-02-07	273	273	270	270	24,200	270
2023-02-06	273	273	270	273	27,800	273
2023-02-03	270	272	270	271	23,300	271
2023-02-02	272	273	270	272	27,100	272
2023-02-01	269	271	269	271	41,400	271
2023-01-31	265	270	265	269	32,600	269
2023-01-30	268	270	263	263	153,600	263
2023-01-27	264	266	263	265	40,100	265
2023-01-26	263	263	262	263	21,900	263
2023-01-25	261	263	260	262	25,100	262
2023-01-24	258	262	258	262	50,800	262
2023-01-23	258	258	257	258	24,000	258
2023-01-20	256	258	256	257	22,800	257
2023-01-19	256	257	256	256	17,200	256
2023-01-18	255	258	253	256	24,300	256
2023-01-17	252	255	252	254	28,100	254
2023-01-16	254	254	252	252	27,100	252
2023-01-13	251	253	251	251	24,600	251
2023-01-12	254	254	250	251	47,200	251
2023-01-11	254	258	253	255	47,800	255
2023-01-10	252	253	251	253	27,400	253
2023-01-06	248	252	248	252	40,800	252
2023-01-05	248	249	248	248	24,100	248
2023-01-04	249	251	248	250	43,400	250

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