1905 (株)テノックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-21870870866866400866
2021-10-20871871871871100871
2021-10-198648908568714,800871
2021-10-1884587984586819,200868
2021-10-158408428338422,200842
2021-10-148418458308405,200840
2021-10-138378378228364,400836
2021-10-128488488308373,000837
2021-10-118378488378481,600848
2021-10-088438438318371,700837
2021-10-07836844836844900844
2021-10-068438438358362,900836
2021-10-05835842835842500842
2021-10-048408588398481,800848
2021-10-018398478398401,300840
2021-09-308508508368451,600845
2021-09-298548548488502,000850
2021-09-28850854850854500854
2021-09-278458568448503,300850
2021-09-248508508368443,000844
2021-09-228438548318313,500831
2021-09-218448558388433,300843
2021-09-178688688438434,700843
2021-09-168658698598652,400865
2021-09-15865865865865100865
2021-09-14869869867868500868
2021-09-138678708678695,100869
2021-09-108658698558673,000867
2021-09-09868868867867200867
2021-09-088588708588708,000870
2021-09-07864865864864600864
2021-09-068608638608631,500863
2021-09-038658658558621,600862
2021-09-02858865858865300865
2021-09-018578678578672,000867
2021-08-31857863857863600863
2021-08-308648728448531,800853
2021-08-278588828588666,300866
2021-08-268558658508651,700865
2021-08-258518578518556,000855
2021-08-248468518418513,100851
2021-08-23846846846846900846
2021-08-208508528458451,800845
2021-08-1985685682085226,600852
2021-08-188418428268413,400841
2021-08-178428428188357,700835
2021-08-16848848848848200848
2021-08-138518528428481,600848
2021-08-1285185985185113,400851
2021-08-118698698558613,500861
2021-08-108718788608636,100863
2021-08-068728788678782,100878
2021-08-05870873870872800872
2021-08-048708738708701,400870
2021-08-038708728708723,900872
2021-08-028728728648711,200871
2021-07-308688778688715,000871
2021-07-298708808708781,600878
2021-07-288808808748741,800874
2021-07-278848858828857,700885
2021-07-2688389287788410,700884
2021-07-218788868758838,400883
2021-07-20871872871872400872
2021-07-198738758678726,200872
2021-07-168768768658734,100873
2021-07-158718738618733,600873
2021-07-148738768688714,000871
2021-07-138748798688734,100873
2021-07-1289089087087412,000874
2021-07-098888908858908,000890
2021-07-0888689087588813,300888
2021-07-078928938848908,700890
2021-07-068928928928921,900892
2021-07-058938938848923,000892
2021-07-028938938908933,700893
2021-07-018938958848907,200890
2021-06-308888978888934,200893
2021-06-29895897888897900897
2021-06-288998998978972,400897
2021-06-258998998908982,200898
2021-06-248978978728902,500890
2021-06-238898988818921,100892
2021-06-228979008908903,500890
2021-06-21897897886897900897
2021-06-188978998718976,200897
2021-06-178999008929006,300900
2021-06-168999008919005,700900
2021-06-158969008809006,800900
2021-06-149009008958964,700896
2021-06-119009008919003,900900
2021-06-109009028989026,200902
2021-06-099019018989014,400901
2021-06-089019029009014,000901
2021-06-079049048989017,800901
2021-06-049029048999046,700904
2021-06-039009028989024,900902
2021-06-029019028979006,900900
2021-06-019029038989016,100901
2021-05-318839028839023,800902
2021-05-288909008908981,900898
2021-05-278988998978992,100899
2021-05-268888998828987,800898
2021-05-258938988938982,600898
2021-05-248938938908931,300893
2021-05-21893893886887700887
2021-05-20893893885893600893
2021-05-19898898883883800883
2021-05-189019018858951,500895
2021-05-179029028888912,300891
2021-05-148989028959024,800902
2021-05-1389790089189810,600898
2021-05-1290090088789711,800897
2021-05-119009008918925,600892
2021-05-109029039009024,300902
2021-05-078999018938985,200898
2021-05-068939008898985,600898
2021-04-3089690089489813,500898
2021-04-288988988838953,000895
2021-04-278958998848977,600897
2021-04-268958978918922,300892
2021-04-238958958878955,300895
2021-04-228928958888954,000895
2021-04-218928928838926,000892
2021-04-208818938818928,400892
2021-04-198818978768938,900893
2021-04-168979008848844,200884
2021-04-158998998738967,200896
2021-04-148978998968994,300899
2021-04-138918978888973,800897
2021-04-128898918838914,300891
2021-04-098918928848901,600890
2021-04-088978978898965,000896
2021-04-078959008888997,500899
2021-04-068908968878964,100896
2021-04-058878958798905,100890
2021-04-028908968878965,300896
2021-04-018868988858877,800887
2021-03-318928948868862,100886
2021-03-308868908768909,600890
2021-03-299009008858854,800885
2021-03-2689090089089910,200899
2021-03-258868898728892,500889
2021-03-249009008718717,700871
2021-03-239049048969006,300900
2021-03-229049078959006,200900
2021-03-198959028908958,800895
2021-03-1888090587590039,800900
2021-03-178678708608703,700870
2021-03-168688688598674,100867
2021-03-158688698648694,000869
2021-03-1285186885186813,000868
2021-03-118498558418516,800851
2021-03-1086086084084915,700849
2021-03-098598608418605,600860
2021-03-0885786885086012,200860
2021-03-058608698458555,700855
2021-03-0488188185186011,700860
2021-03-038748818748819,700881
2021-03-0286688386486815,500868
2021-03-0185586485386026,900860
2021-02-268408508338499,200849
2021-02-2585085083383811,000838
2021-02-248408408328392,100839
2021-02-228428468388424,600842
2021-02-198468468318425,500842
2021-02-188378428288319,800831
2021-02-178378438258375,100837
2021-02-168408528358432,300843
2021-02-158348528328408,200840
2021-02-1286787481583551,300835
2021-02-108838838758753,000875
2021-02-0986988886988314,000883
2021-02-088708778668715,800871
2021-02-058718718698692,800869
2021-02-048608728608693,400869
2021-02-038588758588605,200860
2021-02-028558638558582,000858
2021-02-018548638528551,300855
2021-01-2985186585186111,400861
2021-01-2886386684185116,700851
2021-01-2788990785586144,100861
2021-01-268488568418449,200844
2021-01-258668668468485,200848
2021-01-228608658538553,900855
2021-01-218648698588613,000861
2021-01-208708708648641,500864
2021-01-198608718608703,100870
2021-01-188608698608691,300869
2021-01-15862870862870500870
2021-01-1486487085886811,000868
2021-01-138578668578665,100866
2021-01-128688688558684,200868
2021-01-088698698548683,500868
2021-01-078588718548633,500863
2021-01-068608608498591,300859
2021-01-058528608528601,000860
2021-01-048568748488604,300860

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