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
2022-12-08	860	900	860	890	34,600	890
2022-12-07	-	-	-	859	-	859
2022-12-06	-	-	-	859	-	859
2022-12-05	-	-	-	859	-	859
2022-12-02	858	864	855	859	1,300	859
2022-12-01	881	883	864	864	900	864
2022-11-30	896	904	875	882	3,700	882
2022-11-29	871	885	870	884	31,500	884
2022-11-28	872	886	869	871	2,600	871
2022-11-25	895	895	877	878	5,300	878
2022-11-24	890	890	874	880	30,700	880
2022-11-22	867	876	864	869	7,100	869
2022-11-21	876	880	867	872	8,800	872
2022-11-18	871	876	870	876	1,100	876
2022-11-17	880	885	871	877	7,200	877
2022-11-16	897	900	878	879	5,100	879
2022-11-15	870	907	870	900	3,800	900
2022-11-14	-	-	-	862	-	862
2022-11-11	-	-	-	862	-	862
2022-11-10	879	879	862	862	1,500	862
2022-11-09	861	885	861	884	7,100	884
2022-11-08	877	877	874	876	1,200	876
2022-11-07	897	897	877	877	9,100	877
2022-11-04	893	905	892	900	2,700	900
2022-11-02	897	900	885	898	6,400	898
2022-11-01	898	900	882	898	2,700	898
2022-10-31	-	-	-	901	-	901
2022-10-28	901	901	900	901	3,000	901
2022-10-27	900	902	899	900	5,600	900
2022-10-26	900	903	900	900	4,700	900
2022-10-25	912	912	889	898	6,600	898
2022-10-24	900	905	897	905	5,600	905
2022-10-21	891	900	887	900	4,200	900
2022-10-20	890	890	890	890	100	890
2022-10-19	887	887	887	887	100	887
2022-10-18	893	893	893	893	100	893
2022-10-17	898	902	891	893	2,700	893
2022-10-14	893	899	878	898	2,100	898
2022-10-13	879	901	879	893	3,000	893
2022-10-12	890	890	881	881	300	881
2022-10-11	-	-	-	890	-	890
2022-10-07	890	890	890	890	100	890
2022-10-06	-	-	-	902	-	902
2022-10-05	-	-	-	902	-	902
2022-10-04	891	909	891	902	16,900	902
2022-10-03	893	893	880	890	700	890
2022-09-30	881	893	881	893	600	893
2022-09-29	900	901	885	885	53,500	885
2022-09-28	899	900	896	899	3,300	899
2022-09-27	898	898	898	898	500	898
2022-09-26	897	897	896	896	500	896
2022-09-22	901	901	889	897	2,700	897
2022-09-21	888	889	888	889	700	889
2022-09-20	895	900	894	900	1,200	900
2022-09-16	909	909	894	898	1,800	898
2022-09-15	894	894	894	894	300	894
2022-09-14	891	898	891	898	600	898
2022-09-13	896	900	896	896	2,700	896
2022-09-12	915	915	896	896	1,400	896
2022-09-09	891	900	891	900	4,800	900
2022-09-08	889	900	887	900	3,300	900
2022-09-07	918	918	901	902	2,600	902
2022-09-06	885	895	885	895	1,200	895
2022-09-05	881	899	881	890	1,200	890
2022-09-02	906	906	889	890	800	890
2022-09-01	912	912	893	893	2,200	893
2022-08-31	917	917	897	906	1,700	906
2022-08-30	906	906	891	904	15,700	904
2022-08-29	907	907	892	896	1,900	896
2022-08-26	-	-	-	907	-	907
2022-08-25	910	912	900	907	7,200	907
2022-08-24	887	909	886	909	6,000	909
2022-08-23	900	903	900	901	2,100	901
2022-08-22	913	913	890	901	13,700	901
2022-08-19	907	910	907	908	9,200	908
2022-08-18	921	921	910	910	8,200	910
2022-08-17	900	917	899	913	22,100	913
2022-08-16	900	900	888	893	1,300	893
2022-08-15	898	900	887	894	3,600	894
2022-08-12	896	898	884	897	6,600	897
2022-08-10	881	881	865	880	700	880
2022-08-09	885	885	882	882	700	882
2022-08-08	886	886	886	886	100	886
2022-08-05	880	890	875	886	4,100	886
2022-08-04	883	883	882	882	200	882
2022-08-03	892	893	883	883	1,600	883
2022-08-02	879	892	877	891	6,200	891
2022-08-01	880	880	876	877	600	877
2022-07-29	881	881	879	880	500	880
2022-07-28	882	882	872	881	600	881
2022-07-27	882	882	882	882	100	882
2022-07-26	884	884	882	882	200	882
2022-07-25	896	896	877	884	6,500	884
2022-07-22	878	897	877	882	13,800	882
2022-07-21	879	879	867	878	3,700	878
2022-07-20	878	880	876	879	4,200	879
2022-07-19	872	878	872	878	3,300	878
2022-07-15	872	872	872	872	600	872
2022-07-14	866	872	852	872	5,300	872
2022-07-13	859	877	859	866	7,600	866
2022-07-12	863	863	860	860	800	860
2022-07-11	865	865	862	863	700	863
2022-07-08	844	866	843	860	26,800	860
2022-07-07	845	846	828	844	3,600	844
2022-07-06	844	844	844	844	500	844
2022-07-05	838	847	833	844	8,700	844
2022-07-04	832	846	823	838	4,600	838
2022-07-01	-	-	-	817	-	817
2022-06-30	827	834	817	817	800	817
2022-06-29	829	839	827	827	1,300	827
2022-06-28	840	840	840	840	100	840
2022-06-27	844	844	844	844	38,000	844
2022-06-24	847	847	832	844	2,000	844
2022-06-23	844	847	843	845	6,600	845
2022-06-22	841	844	833	843	8,500	843
2022-06-21	833	841	833	841	1,500	841
2022-06-20	836	839	830	834	2,200	834
2022-06-17	819	843	819	836	2,500	836
2022-06-16	843	844	815	843	14,100	843
2022-06-15	833	844	833	843	7,100	843
2022-06-14	832	838	832	833	5,800	833
2022-06-13	838	838	831	832	1,500	832
2022-06-10	838	839	832	838	6,300	838
2022-06-09	828	838	815	836	10,500	836
2022-06-08	836	836	828	828	1,100	828
2022-06-07	839	839	836	836	1,200	836
2022-06-06	831	840	825	840	19,800	840
2022-06-03	829	831	825	831	3,700	831
2022-06-02	830	830	822	829	2,600	829
2022-06-01	832	832	829	831	1,900	831
2022-05-31	830	832	830	832	8,300	832
2022-05-30	825	830	824	830	7,700	830
2022-05-27	822	825	822	825	3,200	825
2022-05-26	818	820	817	820	5,300	820
2022-05-25	814	819	813	819	7,500	819
2022-05-24	811	814	808	814	10,100	814
2022-05-23	808	808	800	807	6,200	807
2022-05-20	792	810	792	810	3,300	810
2022-05-19	798	815	795	801	18,700	801
2022-05-18	797	802	790	801	6,300	801
2022-05-17	794	804	794	797	2,700	797
2022-05-16	801	805	792	805	6,600	805
2022-05-13	792	792	792	792	100	792
2022-05-12	-	-	-	780	-	780
2022-05-11	-	-	-	780	-	780
2022-05-10	782	782	780	780	300	780
2022-05-09	776	791	775	784	6,800	784
2022-05-06	783	786	783	786	800	786
2022-05-02	781	787	772	787	1,300	787
2022-04-28	774	774	774	774	1,100	774
2022-04-27	775	775	774	774	200	774
2022-04-26	775	781	771	776	1,600	776
2022-04-25	785	785	775	775	1,800	775
2022-04-22	778	783	778	783	600	783
2022-04-21	778	778	778	778	300	778
2022-04-20	771	785	771	779	1,500	779
2022-04-19	777	781	775	776	1,100	776
2022-04-18	780	784	771	783	4,500	783
2022-04-15	784	784	777	784	2,500	784
2022-04-14	783	784	772	784	3,100	784
2022-04-13	785	792	774	780	7,100	780
2022-04-12	787	796	785	785	1,200	785
2022-04-11	790	796	787	789	1,000	789
2022-04-08	801	801	795	797	700	797
2022-04-07	791	800	789	796	1,500	796
2022-04-06	793	798	790	793	7,700	793
2022-04-05	796	801	793	793	700	793
2022-04-04	795	804	791	794	800	794
2022-04-01	789	800	786	795	5,000	795
2022-03-31	793	807	781	789	11,100	789
2022-03-30	793	793	793	793	200	793
2022-03-29	797	800	796	797	2,100	797
2022-03-28	811	811	797	799	4,800	799
2022-03-25	810	810	799	799	2,800	799
2022-03-24	797	798	795	798	800	798
2022-03-23	801	812	799	799	1,200	799
2022-03-22	800	805	800	805	500	805
2022-03-18	809	809	799	799	1,000	799
2022-03-17	802	812	800	809	1,500	809
2022-03-16	801	802	795	802	700	802
2022-03-15	796	804	791	801	2,500	801
2022-03-14	803	821	796	796	12,900	796
2022-03-11	807	807	797	797	700	797
2022-03-10	796	821	794	808	8,600	808
2022-03-09	790	790	790	790	100	790
2022-03-08	817	817	789	795	13,500	795
2022-03-07	822	822	802	817	1,300	817
2022-03-04	811	827	805	824	3,900	824
2022-03-03	810	826	801	826	1,500	826
2022-03-02	812	813	801	813	2,500	813
2022-03-01	-	-	-	812	-	812
2022-02-28	798	823	798	812	2,200	812
2022-02-25	808	808	801	801	2,300	801
2022-02-24	800	810	792	803	3,200	803
2022-02-22	809	809	804	804	300	804
2022-02-21	825	831	806	806	2,600	806
2022-02-18	811	824	811	819	3,500	819
2022-02-17	-	-	-	819	-	819
2022-02-16	803	820	800	819	3,500	819
2022-02-15	818	838	800	802	7,600	802
2022-02-14	790	825	790	818	8,600	818
2022-02-10	834	834	834	834	200	834
2022-02-09	837	837	835	835	200	835
2022-02-08	830	830	823	825	500	825
2022-02-07	822	826	818	826	1,100	826
2022-02-04	824	827	821	821	700	821
2022-02-03	837	839	821	831	1,700	831
2022-02-02	816	831	816	826	600	826
2022-02-01	-	-	-	815	-	815
2022-01-31	813	819	807	815	2,300	815
2022-01-28	809	822	809	819	500	819
2022-01-27	826	826	800	815	9,600	815
2022-01-26	819	819	819	819	100	819
2022-01-25	831	831	818	818	2,100	818
2022-01-24	819	824	819	824	300	824
2022-01-21	814	830	804	816	7,600	816
2022-01-20	836	836	799	808	4,900	808
2022-01-19	825	862	809	841	27,700	841
2022-01-18	801	814	800	800	1,800	800
2022-01-17	790	821	790	798	7,900	798
2022-01-14	788	791	785	791	2,700	791
2022-01-13	794	806	779	795	26,800	795
2022-01-12	787	800	780	791	11,800	791
2022-01-11	780	784	779	780	1,200	780
2022-01-07	781	783	780	783	700	783
2022-01-06	784	784	780	783	800	783
2022-01-05	787	792	779	785	3,800	785
2022-01-04	781	792	780	782	5,600	782

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

1905 (株)テノックス の時系列データ [2022年度]

1905 (株)テノックスの時系列データ [2022年度]