1905 (株)テノックス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-061,0811,0971,0501,0905,2001,090
2023-12-051,0581,0781,0581,0698001,069
2023-12-041,0561,0581,0561,0581,3001,058
2023-12-011,0531,0721,0531,0567001,056
2023-11-301,0681,0681,0471,0473001,047
2023-11-291,0491,0781,0491,0722,7001,072
2023-11-281,0461,0501,0381,0475001,047
2023-11-271,0471,0471,0341,0386001,038
2023-11-241,0611,0621,0371,0372,7001,037
2023-11-221,0421,0521,0401,0528001,052
2023-11-211,0721,0721,0351,0421,5001,042
2023-11-201,1001,1001,0611,0722,5001,072
2023-11-171,0971,1481,0551,1007,1001,100
2023-11-161,0231,1551,0181,11643,8001,116
2023-11-151,0351,0461,0151,0151,9001,015
2023-11-141,0401,0671,0301,0506,6001,050
2023-11-131,0091,1011,0011,03828,7001,038
2023-11-101,1421,1891,1421,1897,1001,189
2023-11-091,1471,1471,1231,1421,0001,142
2023-11-08---1,157-1,157
2023-11-07---1,157-1,157
2023-11-061,1371,1571,1311,1579001,157
2023-11-021,1571,1751,1571,1576001,157
2023-11-011,1771,1771,1421,1572,2001,157
2023-10-311,0961,1551,0961,1555,6001,155
2023-10-301,1151,1151,0701,0702,8001,070
2023-10-271,1051,1051,0901,0941,3001,094
2023-10-261,1151,1151,0891,1001,6001,100
2023-10-251,1131,1191,1001,1152,7001,115
2023-10-241,0761,0871,0681,0831,8001,083
2023-10-231,1111,1111,0881,1002,8001,100
2023-10-201,1671,1681,1121,1124,7001,112
2023-10-191,0821,1841,0761,18446,1001,184
2023-10-181,0721,0891,0721,0828001,082
2023-10-171,0971,0971,0641,0927,0001,092
2023-10-161,0671,0701,0061,0679,9001,067
2023-10-131,0841,0851,0771,0772,7001,077
2023-10-121,0741,0911,0741,0842,5001,084
2023-10-111,0991,1001,0881,0883,0001,088
2023-10-101,1061,1081,0671,0963,8001,096
2023-10-061,1001,1001,0911,1001,8001,100
2023-10-051,0891,1091,0841,1001,5001,100
2023-10-041,0761,0761,0541,0665,0001,066
2023-10-031,1421,1421,0571,0809,6001,080
2023-10-021,1931,1931,1301,14012,9001,140
2023-09-291,1891,1911,1801,1902,2001,190
2023-09-281,2061,2061,1881,1881,4001,188
2023-09-271,2021,2131,2021,2135001,213
2023-09-261,2131,2131,2021,2021,1001,202
2023-09-251,2171,2171,2011,2014,3001,201
2023-09-221,2211,2211,2001,2173,4001,217
2023-09-211,2281,2291,2151,2222,3001,222
2023-09-201,2081,2281,2071,2274,8001,227
2023-09-191,2001,2081,2001,2081,8001,208
2023-09-151,2151,2151,1971,1976001,197
2023-09-141,1891,1971,1881,1885001,188
2023-09-131,2151,2151,1851,1901,5001,190
2023-09-121,2011,2141,1961,2033,3001,203
2023-09-111,1851,1991,1851,1881,1001,188
2023-09-081,1971,1971,1791,1812,3001,181
2023-09-071,2011,2081,1951,2061,7001,206
2023-09-061,2111,2111,1941,2051,0001,205
2023-09-051,2001,2111,2001,2119001,211
2023-09-041,2171,2201,2001,2001,5001,200
2023-09-011,2181,2391,2001,2325,9001,232
2023-08-311,1991,2511,1941,22111,5001,221
2023-08-301,1741,1891,1641,1892,8001,189
2023-08-291,1711,1711,1591,1631,0001,163
2023-08-281,1661,1771,1591,1762,8001,176
2023-08-251,1631,1661,1501,1663,0001,166
2023-08-241,1461,1501,1411,1451,6001,145
2023-08-231,1361,1471,1331,1473,4001,147
2023-08-221,1501,1831,1501,1662,4001,166
2023-08-211,1631,1821,1201,1825,8001,182
2023-08-181,1961,2001,1851,1861,3001,186
2023-08-171,1901,2051,1731,1962,5001,196
2023-08-161,1991,2101,1831,1837,1001,183
2023-08-151,1501,2181,1461,20015,0001,200
2023-08-141,1341,1491,1231,13515,5001,135
2023-08-101,0781,0851,0711,0821,8001,082
2023-08-091,0791,0861,0791,0801,2001,080
2023-08-081,0941,0941,0801,0801,2001,080
2023-08-071,0701,0971,0671,0944,3001,094
2023-08-041,1001,1011,1001,1004001,100
2023-08-031,0861,1061,0861,1002,5001,100
2023-08-021,0991,0991,0811,0981,7001,098
2023-08-01---1,099-1,099
2023-07-311,0881,1211,0861,0994,0001,099
2023-07-281,0901,1101,0781,0872,7001,087
2023-07-271,0961,1001,0931,0936001,093
2023-07-261,1001,1081,0911,1008001,100
2023-07-251,1081,1111,0901,1003,7001,100
2023-07-241,0811,1301,0811,1002,6001,100
2023-07-211,0851,0941,0811,0811,7001,081
2023-07-201,0881,0911,0881,0912001,091
2023-07-191,0931,1001,0881,0882,2001,088
2023-07-181,0901,0951,0881,0921,2001,092
2023-07-141,1131,1131,0881,0882,2001,088
2023-07-131,0971,0981,0861,0985001,098
2023-07-121,0881,1181,0881,0937001,093
2023-07-111,1121,1131,0831,0985,8001,098
2023-07-101,0711,1201,0711,1114,2001,111
2023-07-071,0691,0701,0591,0701,6001,070
2023-07-061,0571,0611,0251,0604,7001,060
2023-07-051,0881,0901,0201,0575,6001,057
2023-07-041,0791,1231,0791,0984,2001,098
2023-07-031,0631,1181,0541,0907,9001,090
2023-06-301,0361,0581,0281,0584,6001,058
2023-06-291,0451,0541,0401,0422,1001,042
2023-06-281,0291,0891,0191,05216,5001,052
2023-06-271,0111,0291,0111,0297,0001,029
2023-06-261,0071,0201,0071,0202,0001,020
2023-06-231,0211,0281,0031,0196,6001,019
2023-06-221,0201,0281,0001,0215,2001,021
2023-06-211,0211,0281,0131,0273,9001,027
2023-06-201,0191,0211,0031,0212,7001,021
2023-06-191,0101,0101,0031,0092,7001,009
2023-06-161,0001,0169971,0042,5001,004
2023-06-151,0081,0081,0031,0082,3001,008
2023-06-141,0101,0209941,00813,2001,008
2023-06-131,0111,0111,0061,0091,8001,009
2023-06-129961,0089909982,400998
2023-06-099921,0059909991,700999
2023-06-081,0141,01499299213,800992
2023-06-071,0061,0079941,0001,0001,000
2023-06-06---1,002-1,002
2023-06-059921,0069921,0021,1001,002
2023-06-021,0031,0031,0031,0033001,003
2023-06-011,0111,0119891,0033,6001,003
2023-05-311,0131,0139961,0102,9001,010
2023-05-301,0141,0141,0001,0137001,013
2023-05-291,0121,0149811,0145,5001,014
2023-05-269871,0149871,0121,9001,012
2023-05-251,0141,0159971,0113,4001,011
2023-05-241,0101,0179841,0126,4001,012
2023-05-231,0201,0201,0021,0092,9001,009
2023-05-229951,0189921,0184,0001,018
2023-05-199839999769966,400996
2023-05-189809909739845,800984
2023-05-179839859659803,500980
2023-05-169869869719837,500983
2023-05-159889889639776,400977
2023-05-129689809609734,400973
2023-05-119579679559671,500967
2023-05-10953954953953700953
2023-05-09---963-963
2023-05-089739759509635,300963
2023-05-029579799579732,300973
2023-05-019709899519578,000957
2023-04-289639689509682,500968
2023-04-279729729539531,100953
2023-04-269609749509731,300973
2023-04-259709709539605,100960
2023-04-249709709639701,800970
2023-04-219609749569741,800974
2023-04-209429709429707,100970
2023-04-199689689429421,400942
2023-04-189619659549653,400965
2023-04-1796996995096610,700966
2023-04-149509639439592,500959
2023-04-139509609359502,600950
2023-04-129549609419502,000950
2023-04-1192095891995425,300954
2023-04-109199199109191,100919
2023-04-079409409109205,000920
2023-04-069309419309401,100940
2023-04-059409409219302,300930
2023-04-04---960-960
2023-04-039559609289602,400960
2023-03-319479659439551,700955
2023-03-309419429279282,400928
2023-03-299289599269477,300947
2023-03-28935943935943900943
2023-03-279209209159204,800920
2023-03-249249359229354,800935
2023-03-23909922909922300922
2023-03-229059129059091,700909
2023-03-20913913912912400912
2023-03-178999218999113,300911
2023-03-168978998978991,200899
2023-03-15885902885902800902
2023-03-149009008849004,600900
2023-03-139279339159154,800915
2023-03-10941941941941400941
2023-03-099469479419412,000941
2023-03-089409459409454,000945
2023-03-079619659419412,100941
2023-03-069719759619611,300961
2023-03-039709709569561,000956
2023-03-029339739319705,900970
2023-03-019289349209255,500925
2023-02-289159209099186,200918
2023-02-27897906897906400906
2023-02-249129189049045,600904
2023-02-228989128979116,400911
2023-02-21898898898898200898
2023-02-208929028899003,700900
2023-02-17886887886887700887
2023-02-168959008908912,800891
2023-02-15900908890890600890
2023-02-1489291089290019,500900
2023-02-138879138878922,300892
2023-02-108959108889005,500900
2023-02-098918958848951,800895
2023-02-0890090088889514,200895
2023-02-078868898758782,700878
2023-02-06883891883890600890
2023-02-038868928748792,000879
2023-02-02885899885899200899
2023-02-018999028858854,100885
2023-01-31---892-892
2023-01-30903903892892300892
2023-01-27880891880891600891
2023-01-268948968808804,700880
2023-01-2588090887189421,500894
2023-01-248708748608703,400870
2023-01-2386888586687012,200870
2023-01-20866879866870800870
2023-01-198668788608619,000861
2023-01-188758768678712,200871
2023-01-1787191786887511,700875
2023-01-16879879864868500868
2023-01-138698938688793,900879
2023-01-1286590085787716,100877
2023-01-11865870860860700860
2023-01-10868868865865600865
2023-01-06862863853863500863
2023-01-05865865860860300860
2023-01-048658658658651,500865

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