1905 (株)テノックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 338 | 336 | 336 | 2,000 | 336 |
| 2007-12-27 | 330 | 337 | 327 | 336 | 46,000 | 336 |
| 2007-12-26 | 338 | 338 | 337 | 338 | 3,000 | 338 |
| 2007-12-25 | 330 | 338 | 330 | 337 | 9,000 | 337 |
| 2007-12-21 | 329 | 331 | 329 | 331 | 2,000 | 331 |
| 2007-12-20 | 335 | 339 | 335 | 338 | 8,000 | 338 |
| 2007-12-19 | 335 | 335 | 330 | 331 | 4,000 | 331 |
| 2007-12-18 | 339 | 340 | 332 | 333 | 10,000 | 333 |
| 2007-12-17 | 340 | 340 | 339 | 339 | 6,000 | 339 |
| 2007-12-14 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2007-12-13 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2007-12-12 | 334 | 344 | 332 | 344 | 20,000 | 344 |
| 2007-12-11 | 340 | 344 | 340 | 344 | 18,000 | 344 |
| 2007-12-10 | 333 | 341 | 333 | 340 | 11,000 | 340 |
| 2007-12-07 | 330 | 332 | 329 | 332 | 6,000 | 332 |
| 2007-12-06 | 332 | 333 | 332 | 333 | 9,000 | 333 |
| 2007-12-05 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2007-12-04 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 2007-12-03 | 325 | 329 | 320 | 323 | 23,000 | 323 |
| 2007-11-30 | 322 | 330 | 322 | 323 | 13,000 | 323 |
| 2007-11-29 | 331 | 336 | 329 | 336 | 11,000 | 336 |
| 2007-11-28 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2007-11-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-11-26 | 340 | 343 | 340 | 342 | 22,000 | 342 |
| 2007-11-22 | 338 | 341 | 330 | 340 | 10,000 | 340 |
| 2007-11-19 | 338 | 343 | 338 | 343 | 6,000 | 343 |
| 2007-11-13 | 337 | 338 | 337 | 338 | 2,000 | 338 |
| 2007-11-12 | 340 | 340 | 338 | 339 | 12,000 | 339 |
| 2007-11-09 | 341 | 349 | 341 | 349 | 3,000 | 349 |
| 2007-11-08 | 340 | 346 | 340 | 346 | 5,000 | 346 |
| 2007-11-05 | 342 | 344 | 338 | 342 | 49,000 | 342 |
| 2007-11-02 | 338 | 349 | 337 | 345 | 34,000 | 345 |
| 2007-11-01 | 338 | 344 | 338 | 339 | 13,000 | 339 |
| 2007-10-30 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2007-10-29 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2007-10-26 | 344 | 345 | 344 | 345 | 6,000 | 345 |
| 2007-10-25 | 341 | 344 | 341 | 343 | 14,000 | 343 |
| 2007-10-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2007-10-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-10-18 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2007-10-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-10-16 | 347 | 348 | 345 | 345 | 5,000 | 345 |
| 2007-10-15 | 346 | 348 | 344 | 348 | 6,000 | 348 |
| 2007-10-12 | 354 | 355 | 349 | 349 | 8,000 | 349 |
| 2007-10-05 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2007-10-03 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2007-10-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-09-28 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2007-09-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-09-25 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2007-09-20 | 350 | 365 | 349 | 365 | 8,000 | 365 |
| 2007-09-19 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2007-09-18 | 345 | 345 | 344 | 344 | 9,000 | 344 |
| 2007-09-14 | 345 | 346 | 345 | 346 | 4,000 | 346 |
| 2007-09-12 | 340 | 347 | 340 | 340 | 6,000 | 340 |
| 2007-09-11 | 341 | 342 | 340 | 340 | 4,000 | 340 |
| 2007-09-07 | 350 | 355 | 348 | 355 | 16,000 | 355 |
| 2007-09-06 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2007-09-05 | 353 | 355 | 350 | 351 | 11,000 | 351 |
| 2007-09-04 | 355 | 355 | 353 | 353 | 3,000 | 353 |
| 2007-09-03 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2007-08-31 | 355 | 355 | 345 | 355 | 4,000 | 355 |
| 2007-08-30 | 355 | 355 | 355 | 355 | 13,000 | 355 |
| 2007-08-29 | 356 | 357 | 351 | 354 | 10,000 | 354 |
| 2007-08-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-08-27 | 360 | 362 | 359 | 360 | 10,000 | 360 |
| 2007-08-24 | 358 | 358 | 358 | 358 | 8,000 | 358 |
| 2007-08-23 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-08-22 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-08-21 | 360 | 360 | 358 | 358 | 4,000 | 358 |
| 2007-08-20 | 371 | 371 | 351 | 352 | 25,000 | 352 |
| 2007-08-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2007-08-16 | 371 | 375 | 369 | 375 | 28,000 | 375 |
| 2007-08-15 | 376 | 376 | 370 | 370 | 6,000 | 370 |
| 2007-08-14 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2007-08-13 | 378 | 379 | 369 | 369 | 22,000 | 369 |
| 2007-08-10 | 379 | 380 | 378 | 378 | 3,000 | 378 |
| 2007-08-09 | 380 | 380 | 379 | 380 | 3,000 | 380 |
| 2007-08-07 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2007-08-06 | 370 | 370 | 365 | 368 | 11,000 | 368 |
| 2007-08-03 | 371 | 371 | 370 | 371 | 6,000 | 371 |
| 2007-08-02 | 366 | 367 | 365 | 367 | 6,000 | 367 |
| 2007-08-01 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-07-31 | 366 | 367 | 365 | 367 | 4,000 | 367 |
| 2007-07-30 | 362 | 362 | 350 | 358 | 15,000 | 358 |
| 2007-07-27 | 361 | 367 | 357 | 366 | 34,000 | 366 |
| 2007-07-26 | 366 | 366 | 356 | 361 | 41,000 | 361 |
| 2007-07-25 | 371 | 371 | 366 | 366 | 61,000 | 366 |
| 2007-07-24 | 373 | 376 | 370 | 370 | 30,000 | 370 |
| 2007-07-23 | 379 | 380 | 372 | 376 | 35,000 | 376 |
| 2007-07-20 | 389 | 390 | 381 | 381 | 36,000 | 381 |
| 2007-07-19 | 390 | 396 | 390 | 390 | 97,000 | 390 |
| 2007-07-18 | 395 | 396 | 390 | 390 | 24,000 | 390 |
| 2007-07-17 | 403 | 403 | 395 | 399 | 21,000 | 399 |
| 2007-07-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-07-12 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 2007-07-11 | 405 | 405 | 402 | 402 | 12,000 | 402 |
| 2007-07-10 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-07-09 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-07-06 | 400 | 402 | 400 | 400 | 8,000 | 400 |
| 2007-07-04 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2007-07-03 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2007-07-02 | 405 | 406 | 400 | 400 | 7,000 | 400 |
| 2007-06-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-06-26 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 2007-06-25 | 411 | 431 | 410 | 428 | 19,000 | 428 |
| 2007-06-22 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2007-06-21 | 394 | 398 | 394 | 398 | 10,000 | 398 |
| 2007-06-20 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2007-06-19 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2007-06-15 | 385 | 397 | 385 | 397 | 7,000 | 397 |
| 2007-06-14 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2007-06-13 | 395 | 395 | 383 | 394 | 6,000 | 394 |
| 2007-06-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-06-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-06-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-06-05 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2007-06-01 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2007-05-31 | 393 | 393 | 380 | 380 | 7,000 | 380 |
| 2007-05-25 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2007-05-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-05-23 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 2007-05-21 | 371 | 390 | 371 | 378 | 10,000 | 378 |
| 2007-05-18 | 375 | 385 | 375 | 375 | 103,000 | 375 |
| 2007-05-17 | 409 | 410 | 409 | 409 | 4,000 | 409 |
| 2007-05-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-05-15 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2007-05-14 | 420 | 420 | 410 | 411 | 11,000 | 411 |
| 2007-05-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-05-10 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-05-09 | 400 | 401 | 400 | 400 | 18,000 | 400 |
| 2007-05-08 | 397 | 400 | 396 | 400 | 4,000 | 400 |
| 2007-05-07 | 395 | 396 | 394 | 396 | 4,000 | 396 |
| 2007-05-02 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2007-04-25 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2007-04-23 | 391 | 399 | 390 | 397 | 8,000 | 397 |
| 2007-04-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-04-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-04-18 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2007-04-16 | 412 | 412 | 397 | 398 | 19,000 | 398 |
| 2007-04-11 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2007-04-10 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2007-04-04 | 439 | 439 | 426 | 426 | 13,000 | 426 |
| 2007-04-03 | 439 | 439 | 425 | 425 | 10,000 | 425 |
| 2007-04-02 | 429 | 451 | 429 | 449 | 16,000 | 449 |
| 2007-03-30 | 430 | 431 | 425 | 425 | 7,000 | 425 |
| 2007-03-28 | 428 | 449 | 425 | 442 | 21,000 | 442 |
| 2007-03-27 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2007-03-26 | 425 | 435 | 411 | 411 | 22,000 | 411 |
| 2007-03-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-22 | 419 | 420 | 409 | 409 | 16,000 | 409 |
| 2007-03-20 | 416 | 424 | 406 | 408 | 84,000 | 408 |
| 2007-03-19 | 426 | 435 | 425 | 435 | 5,000 | 435 |
| 2007-03-16 | 426 | 426 | 422 | 425 | 12,000 | 425 |
| 2007-03-13 | 430 | 430 | 410 | 429 | 16,000 | 429 |
| 2007-03-12 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2007-03-07 | 439 | 441 | 439 | 440 | 5,000 | 440 |
| 2007-03-06 | 420 | 424 | 410 | 424 | 13,000 | 424 |
| 2007-03-05 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2007-03-02 | 435 | 435 | 434 | 434 | 9,000 | 434 |
| 2007-03-01 | 438 | 446 | 437 | 445 | 33,000 | 445 |
| 2007-02-28 | 441 | 441 | 400 | 439 | 41,000 | 439 |
| 2007-02-27 | 445 | 446 | 445 | 445 | 3,000 | 445 |
| 2007-02-26 | 445 | 445 | 444 | 445 | 4,000 | 445 |
| 2007-02-23 | 444 | 444 | 441 | 442 | 16,000 | 442 |
| 2007-02-22 | 445 | 447 | 444 | 444 | 36,000 | 444 |
| 2007-02-21 | 446 | 447 | 444 | 445 | 20,000 | 445 |
| 2007-02-20 | 446 | 449 | 444 | 448 | 27,000 | 448 |
| 2007-02-19 | 444 | 449 | 443 | 444 | 10,000 | 444 |
| 2007-02-16 | 445 | 447 | 444 | 447 | 6,000 | 447 |
| 2007-02-15 | 447 | 448 | 446 | 448 | 3,000 | 448 |
| 2007-02-14 | 446 | 447 | 444 | 444 | 4,000 | 444 |
| 2007-02-13 | 440 | 442 | 440 | 442 | 21,000 | 442 |
| 2007-02-09 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2007-02-08 | 433 | 435 | 433 | 435 | 19,000 | 435 |
| 2007-02-07 | 440 | 441 | 439 | 440 | 34,000 | 440 |
| 2007-02-06 | 430 | 435 | 428 | 435 | 7,000 | 435 |
| 2007-02-05 | 435 | 435 | 427 | 427 | 2,000 | 427 |
| 2007-02-02 | 412 | 425 | 412 | 425 | 24,000 | 425 |
| 2007-02-01 | 410 | 411 | 410 | 411 | 34,000 | 411 |
| 2007-01-31 | 417 | 417 | 410 | 410 | 19,000 | 410 |
| 2007-01-30 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2007-01-29 | 421 | 422 | 415 | 416 | 6,000 | 416 |
| 2007-01-26 | 404 | 420 | 403 | 420 | 22,000 | 420 |
| 2007-01-25 | 415 | 416 | 405 | 406 | 14,000 | 406 |
| 2007-01-24 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2007-01-23 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2007-01-22 | 400 | 415 | 400 | 415 | 11,000 | 415 |
| 2007-01-19 | 400 | 401 | 398 | 400 | 20,000 | 400 |
| 2007-01-18 | 398 | 399 | 397 | 398 | 22,000 | 398 |
| 2007-01-17 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 2007-01-16 | 390 | 400 | 390 | 400 | 22,000 | 400 |
| 2007-01-15 | 392 | 393 | 389 | 390 | 53,000 | 390 |
| 2007-01-12 | 399 | 399 | 392 | 392 | 17,000 | 392 |
| 2007-01-11 | 399 | 400 | 397 | 399 | 7,000 | 399 |
| 2007-01-05 | 403 | 403 | 400 | 400 | 17,000 | 400 |
| 2007-01-04 | 397 | 404 | 397 | 403 | 33,000 | 403 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
