1905 (株)テノックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-248398508398401,600840
2020-11-208438438318391,800839
2020-11-19845845844844200844
2020-11-1884784783084710,000847
2020-11-178428508408404,500840
2020-11-168418498398424,700842
2020-11-138438518428502,000850
2020-11-12853853851853900853
2020-11-118508638498535,800853
2020-11-108458508458501,400850
2020-11-098458508408493,200849
2020-11-0683184882584512,200845
2020-11-058348348268312,800831
2020-11-048408408268342,200834
2020-11-02837840834840800840
2020-10-30836836826835800835
2020-10-298438438288371,200837
2020-10-288478478298442,600844
2020-10-278438508358482,000848
2020-10-26852853843843700843
2020-10-238508508508501,600850
2020-10-228448508448501,500850
2020-10-21860860852857700857
2020-10-20853864853860700860
2020-10-19866866856863400863
2020-10-16869869867867600867
2020-10-158618808598684,800868
2020-10-148688758568717,900871
2020-10-1384389982086847,800868
2020-10-128368368188287,900828
2020-10-09839839833836500836
2020-10-088338428208405,200840
2020-10-0782784581784318,500843
2020-10-068488498408411,300841
2020-10-058478488408482,500848
2020-10-028608618448481,900848
2020-09-308568718418549,500854
2020-09-298338488338481,100848
2020-09-288638638438431,700843
2020-09-258598608508564,200856
2020-09-248608608428548,200854
2020-09-238418578418526,400852
2020-09-1884084781584316,800843
2020-09-178618648518551,300855
2020-09-168458708458612,600861
2020-09-158698728528523,800852
2020-09-148628688558683,500868
2020-09-118478698288698,200869
2020-09-1086986983584919,100849
2020-09-0986687082787024,300870
2020-09-088808808758785,300878
2020-09-07---865-865
2020-09-048768768458659,300865
2020-09-038798798598765,600876
2020-09-0285787185285915,200859
2020-09-018718808638631,700863
2020-08-318518968518761,200876
2020-08-289029028668666,200866
2020-08-279059058829041,300904
2020-08-268829058829059,500905
2020-08-258778878778812,500881
2020-08-24875875868873500873
2020-08-218718768698752,200875
2020-08-208838838698711,800871
2020-08-198758828758821,000882
2020-08-18884884869875700875
2020-08-17868884868884400884
2020-08-14875880863880600880
2020-08-138818838768832,900883
2020-08-128638828608817,100881
2020-08-118638928558737,500873
2020-08-078828828668784,700878
2020-08-068798818788811,300881
2020-08-058808808668791,000879
2020-08-048788818778801,600880
2020-08-038638788638786,300878
2020-07-3188288284186311,400863
2020-07-308838888798821,500882
2020-07-298738908738757,400875
2020-07-288968968888881,200888
2020-07-278988998818992,100899
2020-07-228989008918993,400899
2020-07-218808988808982,700898
2020-07-20878884878884800884
2020-07-178848848758832,500883
2020-07-168818848738773,100877
2020-07-158758868698859,900885
2020-07-148998998768885,000888
2020-07-138909038908952,400895
2020-07-108848938848928,100892
2020-07-099049088838844,200884
2020-07-089129129009046,300904
2020-07-0791493090090026,100900
2020-07-0687189786189419,700894
2020-07-038638708528706,800870
2020-07-0288688785886310,600863
2020-07-018788888718719,100871
2020-06-308678838598832,000883
2020-06-298758758538683,200868
2020-06-2688089086789010,000890
2020-06-258978978808952,900895
2020-06-248768978648976,500897
2020-06-2387889786487610,100876
2020-06-228608778608757,200875
2020-06-198428608298597,200859
2020-06-188328448238445,000844
2020-06-178208418208412,200841
2020-06-168178308178303,700830
2020-06-158168458138254,400825
2020-06-1281183181082418,700824
2020-06-118398428198257,200825
2020-06-108338418338391,100839
2020-06-098388428368383,600838
2020-06-088458478358378,900837
2020-06-0583884580684317,300843
2020-06-048288478288437,300843
2020-06-038418438368433,400843
2020-06-028458458418412,000841
2020-06-018508528388406,300840
2020-05-298218458208453,700845
2020-05-288338398098364,600836
2020-05-278208328208323,200832
2020-05-2681982081082017,300820
2020-05-2582182179381922,600819
2020-05-227877877757763,000776
2020-05-2178078776478719,700787
2020-05-2076377576276315,300763
2020-05-197817867637637,100763
2020-05-187637707627664,300766
2020-05-157757787617656,100765
2020-05-147877877687686,400768
2020-05-1378679577478811,400788
2020-05-128298298038149,200814
2020-05-1180081178679911,600799
2020-05-088108188008008,400800
2020-05-078208208008133,800813
2020-05-017947987827932,300793
2020-04-3078581478380423,900804
2020-04-287737777677764,600776
2020-04-277707717597714,500771
2020-04-247777777427666,300766
2020-04-2374776673576216,100762
2020-04-227357387327321,100732
2020-04-217557557397447,900744
2020-04-207407607407556,700755
2020-04-177357497357497,300749
2020-04-1674174172572612,700726
2020-04-157447467327413,300741
2020-04-1473575072074118,900741
2020-04-137407527307386,800738
2020-04-107397457367402,900740
2020-04-097517577407466,500746
2020-04-087177507167504,300750
2020-04-0771973870572711,600727
2020-04-066877276877187,000718
2020-04-0370272869370211,400702
2020-04-0269170067369911,800699
2020-04-0170171469169110,900691
2020-03-317057197027087,700708
2020-03-307397397107115,700711
2020-03-277457667357506,000750
2020-03-267447447217307,000730
2020-03-2572376072075914,900759
2020-03-2468271468070839,100708
2020-03-2366167664267230,300672
2020-03-1971071065266627,100666
2020-03-1871972569269365,200693
2020-03-1770573770071260,500712
2020-03-1677077074775015,800750
2020-03-1374177868574954,500749
2020-03-1282782778180116,300801
2020-03-118198298058259,400825
2020-03-1077081274280424,000804
2020-03-0981182278278523,900785
2020-03-0686086383883810,900838
2020-03-0587288086286211,700862
2020-03-048648708638703,200870
2020-03-0389689686286212,200862
2020-03-028378838378699,600869
2020-02-2884386983083621,300836
2020-02-2791491687988821,300888
2020-02-2691993990691311,200913
2020-02-2591996890494921,700949
2020-02-219739849689828,400982
2020-02-209819819739737,300973
2020-02-199799809689704,200970
2020-02-1898298895596820,000968
2020-02-1799399896898514,400985
2020-02-149971,00999399419,100994
2020-02-131,0151,0201,0011,01628,5001,016
2020-02-121,0021,0171,0011,01123,7001,011
2020-02-101,0151,0269751,00058,7001,000
2020-02-0797299896899160,600991
2020-02-0694596292996165,700961
2020-02-0594594592694023,300940
2020-02-0492693791593718,800937
2020-02-0391092090091122,800911
2020-01-3191992290292122,400921
2020-01-3094995391592229,400922
2020-01-2997097093694630,200946
2020-01-2894498093396860,900968
2020-01-2796096093294231,800942
2020-01-2497498595896817,500968
2020-01-2397597595397011,700970
2020-01-2296997894197830,400978
2020-01-2193898093496158,300961
2020-01-2091392891092825,500928
2020-01-1790291690190219,100902
2020-01-1690591290090031,500900
2020-01-1590591290190822,900908
2020-01-1491093090091040,200910
2020-01-1090591390091030,500910
2020-01-0991091490590510,800905
2020-01-0890091188790127,100901
2020-01-079009109009008,400900
2020-01-0690091189590133,200901

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