1905 (株)テノックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,085 | 1,098 | 1,082 | 1,085 | 6,600 | 1,085 |
| 2025-05-09 | 1,082 | 1,084 | 1,074 | 1,080 | 4,500 | 1,080 |
| 2025-05-08 | 1,071 | 1,081 | 1,071 | 1,074 | 4,000 | 1,074 |
| 2025-05-07 | 1,071 | 1,081 | 1,071 | 1,072 | 4,100 | 1,072 |
| 2025-05-02 | 1,083 | 1,083 | 1,070 | 1,070 | 3,700 | 1,070 |
| 2025-05-01 | 1,068 | 1,084 | 1,064 | 1,070 | 8,500 | 1,070 |
| 2025-04-30 | 1,076 | 1,090 | 1,070 | 1,076 | 12,200 | 1,076 |
| 2025-04-28 | 1,069 | 1,078 | 1,065 | 1,071 | 4,500 | 1,071 |
| 2025-04-25 | 1,065 | 1,069 | 1,062 | 1,069 | 1,500 | 1,069 |
| 2025-04-24 | 1,063 | 1,063 | 1,053 | 1,056 | 3,600 | 1,056 |
| 2025-04-23 | 1,076 | 1,076 | 1,047 | 1,053 | 6,900 | 1,053 |
| 2025-04-22 | 1,058 | 1,067 | 1,055 | 1,055 | 3,600 | 1,055 |
| 2025-04-21 | 1,056 | 1,073 | 1,056 | 1,059 | 3,200 | 1,059 |
| 2025-04-18 | 1,057 | 1,073 | 1,055 | 1,058 | 3,400 | 1,058 |
| 2025-04-17 | 1,076 | 1,077 | 1,050 | 1,050 | 5,300 | 1,050 |
| 2025-04-16 | 1,061 | 1,077 | 1,061 | 1,075 | 5,700 | 1,075 |
| 2025-04-15 | 1,036 | 1,063 | 1,036 | 1,052 | 6,500 | 1,052 |
| 2025-04-14 | 1,022 | 1,048 | 1,022 | 1,033 | 6,300 | 1,033 |
| 2025-04-11 | 1,002 | 1,024 | 1,002 | 1,014 | 6,800 | 1,014 |
| 2025-04-10 | 1,031 | 1,032 | 1,002 | 1,016 | 10,800 | 1,016 |
| 2025-04-09 | 1,005 | 1,013 | 977 | 983 | 15,100 | 983 |
| 2025-04-08 | 1,000 | 1,031 | 1,000 | 1,020 | 9,300 | 1,020 |
| 2025-04-07 | 1,001 | 1,064 | 963 | 970 | 36,300 | 970 |
| 2025-04-04 | 1,060 | 1,066 | 1,025 | 1,043 | 27,300 | 1,043 |
| 2025-04-03 | 1,080 | 1,100 | 1,072 | 1,075 | 13,300 | 1,075 |
| 2025-04-02 | 1,110 | 1,118 | 1,087 | 1,091 | 5,800 | 1,091 |
| 2025-04-01 | 1,109 | 1,129 | 1,107 | 1,109 | 8,900 | 1,109 |
| 2025-03-31 | 1,142 | 1,142 | 1,105 | 1,105 | 16,000 | 1,105 |
| 2025-03-28 | 1,145 | 1,150 | 1,087 | 1,128 | 23,200 | 1,128 |
| 2025-03-27 | 1,157 | 1,158 | 1,151 | 1,153 | 7,300 | 1,153 |
| 2025-03-26 | 1,161 | 1,163 | 1,152 | 1,157 | 7,300 | 1,157 |
| 2025-03-25 | 1,166 | 1,175 | 1,165 | 1,165 | 6,600 | 1,165 |
| 2025-03-24 | 1,171 | 1,174 | 1,160 | 1,166 | 5,600 | 1,166 |
| 2025-03-21 | 1,162 | 1,171 | 1,162 | 1,171 | 6,200 | 1,171 |
| 2025-03-19 | 1,169 | 1,173 | 1,164 | 1,167 | 4,700 | 1,167 |
| 2025-03-18 | 1,176 | 1,186 | 1,165 | 1,175 | 7,600 | 1,175 |
| 2025-03-17 | 1,176 | 1,176 | 1,160 | 1,175 | 16,300 | 1,175 |
| 2025-03-14 | 1,152 | 1,216 | 1,150 | 1,168 | 58,900 | 1,168 |
| 2025-03-13 | 1,150 | 1,164 | 1,150 | 1,152 | 4,700 | 1,152 |
| 2025-03-12 | 1,154 | 1,162 | 1,151 | 1,151 | 2,900 | 1,151 |
| 2025-03-11 | 1,151 | 1,159 | 1,150 | 1,153 | 1,300 | 1,153 |
| 2025-03-10 | 1,154 | 1,166 | 1,152 | 1,154 | 3,300 | 1,154 |
| 2025-03-07 | 1,153 | 1,167 | 1,152 | 1,157 | 3,600 | 1,157 |
| 2025-03-06 | 1,154 | 1,177 | 1,149 | 1,157 | 2,100 | 1,157 |
| 2025-03-05 | 1,147 | 1,156 | 1,147 | 1,149 | 3,100 | 1,149 |
| 2025-03-04 | 1,150 | 1,159 | 1,149 | 1,152 | 2,900 | 1,152 |
| 2025-03-03 | 1,152 | 1,160 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2025-02-28 | 1,154 | 1,156 | 1,147 | 1,156 | 2,200 | 1,156 |
| 2025-02-27 | 1,150 | 1,154 | 1,150 | 1,154 | 3,000 | 1,154 |
| 2025-02-26 | 1,162 | 1,162 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2025-02-25 | 1,162 | 1,162 | 1,147 | 1,150 | 5,100 | 1,150 |
| 2025-02-21 | 1,154 | 1,168 | 1,142 | 1,162 | 3,300 | 1,162 |
| 2025-02-20 | 1,151 | 1,159 | 1,140 | 1,146 | 5,800 | 1,146 |
| 2025-02-19 | 1,165 | 1,173 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2025-02-18 | 1,167 | 1,167 | 1,160 | 1,165 | 1,000 | 1,165 |
| 2025-02-17 | 1,180 | 1,180 | 1,161 | 1,166 | 2,000 | 1,166 |
| 2025-02-14 | 1,175 | 1,175 | 1,153 | 1,158 | 4,300 | 1,158 |
| 2025-02-13 | 1,184 | 1,184 | 1,168 | 1,171 | 4,500 | 1,171 |
| 2025-02-12 | 1,157 | 1,193 | 1,155 | 1,183 | 8,500 | 1,183 |
| 2025-02-10 | 1,164 | 1,175 | 1,141 | 1,149 | 19,400 | 1,149 |
| 2025-02-07 | 1,157 | 1,225 | 1,148 | 1,190 | 36,300 | 1,190 |
| 2025-02-06 | 1,147 | 1,164 | 1,143 | 1,143 | 6,400 | 1,143 |
| 2025-02-05 | 1,150 | 1,150 | 1,144 | 1,150 | 2,500 | 1,150 |
| 2025-02-04 | 1,147 | 1,150 | 1,142 | 1,147 | 1,700 | 1,147 |
| 2025-02-03 | 1,142 | 1,149 | 1,128 | 1,132 | 4,500 | 1,132 |
| 2025-01-31 | 1,150 | 1,150 | 1,142 | 1,142 | 1,100 | 1,142 |
| 2025-01-30 | 1,150 | 1,155 | 1,140 | 1,142 | 2,600 | 1,142 |
| 2025-01-29 | 1,139 | 1,147 | 1,139 | 1,147 | 300 | 1,147 |
| 2025-01-28 | 1,125 | 1,152 | 1,125 | 1,138 | 10,600 | 1,138 |
| 2025-01-27 | 1,132 | 1,153 | 1,132 | 1,150 | 800 | 1,150 |
| 2025-01-24 | 1,140 | 1,150 | 1,137 | 1,139 | 13,600 | 1,139 |
| 2025-01-23 | 1,126 | 1,144 | 1,126 | 1,144 | 1,600 | 1,144 |
| 2025-01-22 | 1,124 | 1,124 | 1,124 | 1,124 | 600 | 1,124 |
| 2025-01-21 | 1,131 | 1,139 | 1,130 | 1,130 | 700 | 1,130 |
| 2025-01-20 | 1,141 | 1,141 | 1,131 | 1,131 | 200 | 1,131 |
| 2025-01-17 | 1,132 | 1,135 | 1,132 | 1,135 | 200 | 1,135 |
| 2025-01-16 | 1,163 | 1,163 | 1,153 | 1,154 | 300 | 1,154 |
| 2025-01-15 | 1,163 | 1,163 | 1,125 | 1,140 | 1,500 | 1,140 |
| 2025-01-14 | 1,143 | 1,147 | 1,130 | 1,145 | 500 | 1,145 |
| 2025-01-10 | 1,155 | 1,160 | 1,155 | 1,160 | 400 | 1,160 |
| 2025-01-09 | 1,158 | 1,184 | 1,155 | 1,155 | 700 | 1,155 |
| 2025-01-08 | 1,175 | 1,175 | 1,162 | 1,162 | 1,400 | 1,162 |
| 2025-01-07 | 1,165 | 1,175 | 1,164 | 1,175 | 600 | 1,175 |
| 2025-01-06 | 1,164 | 1,174 | 1,164 | 1,164 | 800 | 1,164 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株