1905 (株)テノックス 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
2022-12-0886090086089034,600890
2022-12-07---859-859
2022-12-06---859-859
2022-12-05---859-859
2022-12-028588648558591,300859
2022-12-01881883864864900864
2022-11-308969048758823,700882
2022-11-2987188587088431,500884
2022-11-288728868698712,600871
2022-11-258958958778785,300878
2022-11-2489089087488030,700880
2022-11-228678768648697,100869
2022-11-218768808678728,800872
2022-11-188718768708761,100876
2022-11-178808858718777,200877
2022-11-168979008788795,100879
2022-11-158709078709003,800900
2022-11-14---862-862
2022-11-11---862-862
2022-11-108798798628621,500862
2022-11-098618858618847,100884
2022-11-088778778748761,200876
2022-11-078978978778779,100877
2022-11-048939058929002,700900
2022-11-028979008858986,400898
2022-11-018989008828982,700898
2022-10-31---901-901
2022-10-289019019009013,000901
2022-10-279009028999005,600900
2022-10-269009039009004,700900
2022-10-259129128898986,600898
2022-10-249009058979055,600905
2022-10-218919008879004,200900
2022-10-20890890890890100890
2022-10-19887887887887100887
2022-10-18893893893893100893
2022-10-178989028918932,700893
2022-10-148938998788982,100898
2022-10-138799018798933,000893
2022-10-12890890881881300881
2022-10-11---890-890
2022-10-07890890890890100890
2022-10-06---902-902
2022-10-05---902-902
2022-10-0489190989190216,900902
2022-10-03893893880890700890
2022-09-30881893881893600893
2022-09-2990090188588553,500885
2022-09-288999008968993,300899
2022-09-27898898898898500898
2022-09-26897897896896500896
2022-09-229019018898972,700897
2022-09-21888889888889700889
2022-09-208959008949001,200900
2022-09-169099098948981,800898
2022-09-15894894894894300894
2022-09-14891898891898600898
2022-09-138969008968962,700896
2022-09-129159158968961,400896
2022-09-098919008919004,800900
2022-09-088899008879003,300900
2022-09-079189189019022,600902
2022-09-068858958858951,200895
2022-09-058818998818901,200890
2022-09-02906906889890800890
2022-09-019129128938932,200893
2022-08-319179178979061,700906
2022-08-3090690689190415,700904
2022-08-299079078928961,900896
2022-08-26---907-907
2022-08-259109129009077,200907
2022-08-248879098869096,000909
2022-08-239009039009012,100901
2022-08-2291391389090113,700901
2022-08-199079109079089,200908
2022-08-189219219109108,200910
2022-08-1790091789991322,100913
2022-08-169009008888931,300893
2022-08-158989008878943,600894
2022-08-128968988848976,600897
2022-08-10881881865880700880
2022-08-09885885882882700882
2022-08-08886886886886100886
2022-08-058808908758864,100886
2022-08-04883883882882200882
2022-08-038928938838831,600883
2022-08-028798928778916,200891
2022-08-01880880876877600877
2022-07-29881881879880500880
2022-07-28882882872881600881
2022-07-27882882882882100882
2022-07-26884884882882200882
2022-07-258968968778846,500884
2022-07-2287889787788213,800882
2022-07-218798798678783,700878
2022-07-208788808768794,200879
2022-07-198728788728783,300878
2022-07-15872872872872600872
2022-07-148668728528725,300872
2022-07-138598778598667,600866
2022-07-12863863860860800860
2022-07-11865865862863700863
2022-07-0884486684386026,800860
2022-07-078458468288443,600844
2022-07-06844844844844500844
2022-07-058388478338448,700844
2022-07-048328468238384,600838
2022-07-01---817-817
2022-06-30827834817817800817
2022-06-298298398278271,300827
2022-06-28840840840840100840
2022-06-2784484484484438,000844
2022-06-248478478328442,000844
2022-06-238448478438456,600845
2022-06-228418448338438,500843
2022-06-218338418338411,500841
2022-06-208368398308342,200834
2022-06-178198438198362,500836
2022-06-1684384481584314,100843
2022-06-158338448338437,100843
2022-06-148328388328335,800833
2022-06-138388388318321,500832
2022-06-108388398328386,300838
2022-06-0982883881583610,500836
2022-06-088368368288281,100828
2022-06-078398398368361,200836
2022-06-0683184082584019,800840
2022-06-038298318258313,700831
2022-06-028308308228292,600829
2022-06-018328328298311,900831
2022-05-318308328308328,300832
2022-05-308258308248307,700830
2022-05-278228258228253,200825
2022-05-268188208178205,300820
2022-05-258148198138197,500819
2022-05-2481181480881410,100814
2022-05-238088088008076,200807
2022-05-207928107928103,300810
2022-05-1979881579580118,700801
2022-05-187978027908016,300801
2022-05-177948047947972,700797
2022-05-168018057928056,600805
2022-05-13792792792792100792
2022-05-12---780-780
2022-05-11---780-780
2022-05-10782782780780300780
2022-05-097767917757846,800784
2022-05-06783786783786800786
2022-05-027817877727871,300787
2022-04-287747747747741,100774
2022-04-27775775774774200774
2022-04-267757817717761,600776
2022-04-257857857757751,800775
2022-04-22778783778783600783
2022-04-21778778778778300778
2022-04-207717857717791,500779
2022-04-197777817757761,100776
2022-04-187807847717834,500783
2022-04-157847847777842,500784
2022-04-147837847727843,100784
2022-04-137857927747807,100780
2022-04-127877967857851,200785
2022-04-117907967877891,000789
2022-04-08801801795797700797
2022-04-077918007897961,500796
2022-04-067937987907937,700793
2022-04-05796801793793700793
2022-04-04795804791794800794
2022-04-017898007867955,000795
2022-03-3179380778178911,100789
2022-03-30793793793793200793
2022-03-297978007967972,100797
2022-03-288118117977994,800799
2022-03-258108107997992,800799
2022-03-24797798795798800798
2022-03-238018127997991,200799
2022-03-22800805800805500805
2022-03-188098097997991,000799
2022-03-178028128008091,500809
2022-03-16801802795802700802
2022-03-157968047918012,500801
2022-03-1480382179679612,900796
2022-03-11807807797797700797
2022-03-107968217948088,600808
2022-03-09790790790790100790
2022-03-0881781778979513,500795
2022-03-078228228028171,300817
2022-03-048118278058243,900824
2022-03-038108268018261,500826
2022-03-028128138018132,500813
2022-03-01---812-812
2022-02-287988237988122,200812
2022-02-258088088018012,300801
2022-02-248008107928033,200803
2022-02-22809809804804300804
2022-02-218258318068062,600806
2022-02-188118248118193,500819
2022-02-17---819-819
2022-02-168038208008193,500819
2022-02-158188388008027,600802
2022-02-147908257908188,600818
2022-02-10834834834834200834
2022-02-09837837835835200835
2022-02-08830830823825500825
2022-02-078228268188261,100826
2022-02-04824827821821700821
2022-02-038378398218311,700831
2022-02-02816831816826600826
2022-02-01---815-815
2022-01-318138198078152,300815
2022-01-28809822809819500819
2022-01-278268268008159,600815
2022-01-26819819819819100819
2022-01-258318318188182,100818
2022-01-24819824819824300824
2022-01-218148308048167,600816
2022-01-208368367998084,900808
2022-01-1982586280984127,700841
2022-01-188018148008001,800800
2022-01-177908217907987,900798
2022-01-147887917857912,700791
2022-01-1379480677979526,800795
2022-01-1278780078079111,800791
2022-01-117807847797801,200780
2022-01-07781783780783700783
2022-01-06784784780783800783
2022-01-057877927797853,800785
2022-01-047817927807825,600782

分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株