1905 (株)テノックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,148 | 1,155 | 1,144 | 1,155 | 1,000 | 1,155 |
| 2024-04-18 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2024-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2024-04-16 | 1,168 | 1,168 | 1,166 | 1,166 | 600 | 1,166 |
| 2024-04-15 | 1,177 | 1,177 | 1,173 | 1,173 | 500 | 1,173 |
| 2024-04-12 | 1,184 | 1,194 | 1,184 | 1,192 | 900 | 1,192 |
| 2024-04-11 | 1,176 | 1,182 | 1,165 | 1,168 | 600 | 1,168 |
| 2024-04-10 | 1,166 | 1,182 | 1,156 | 1,182 | 1,800 | 1,182 |
| 2024-04-09 | 1,192 | 1,192 | 1,180 | 1,183 | 1,200 | 1,183 |
| 2024-04-08 | 1,160 | 1,196 | 1,160 | 1,164 | 3,200 | 1,164 |
| 2024-04-05 | 1,165 | 1,165 | 1,158 | 1,158 | 900 | 1,158 |
| 2024-04-04 | 1,165 | 1,172 | 1,161 | 1,172 | 1,900 | 1,172 |
| 2024-04-03 | 1,166 | 1,166 | 1,165 | 1,165 | 200 | 1,165 |
| 2024-04-02 | 1,166 | 1,175 | 1,150 | 1,175 | 41,700 | 1,175 |
| 2024-04-01 | 1,172 | 1,197 | 1,163 | 1,166 | 1,000 | 1,166 |
| 2024-03-29 | 1,173 | 1,195 | 1,172 | 1,172 | 4,600 | 1,172 |
| 2024-03-28 | 1,150 | 1,165 | 1,150 | 1,165 | 2,600 | 1,165 |
| 2024-03-27 | 1,159 | 1,162 | 1,154 | 1,159 | 2,900 | 1,159 |
| 2024-03-26 | 1,151 | 1,159 | 1,146 | 1,156 | 4,500 | 1,156 |
| 2024-03-25 | 1,142 | 1,151 | 1,137 | 1,151 | 4,700 | 1,151 |
| 2024-03-22 | 1,133 | 1,137 | 1,131 | 1,137 | 3,200 | 1,137 |
| 2024-03-21 | 1,137 | 1,142 | 1,137 | 1,142 | 1,500 | 1,142 |
| 2024-03-19 | 1,137 | 1,137 | 1,137 | 1,137 | 700 | 1,137 |
| 2024-03-18 | 1,140 | 1,140 | 1,119 | 1,120 | 1,400 | 1,120 |
| 2024-03-15 | 1,115 | 1,143 | 1,115 | 1,143 | 300 | 1,143 |
| 2024-03-14 | 1,118 | 1,118 | 1,115 | 1,115 | 400 | 1,115 |
| 2024-03-13 | 1,125 | 1,125 | 1,124 | 1,124 | 500 | 1,124 |
| 2024-03-12 | 1,127 | 1,127 | 1,127 | 1,127 | 100 | 1,127 |
| 2024-03-11 | 1,131 | 1,131 | 1,125 | 1,125 | 1,200 | 1,125 |
| 2024-03-08 | 1,135 | 1,145 | 1,132 | 1,132 | 2,800 | 1,132 |
| 2024-03-07 | 1,140 | 1,140 | 1,128 | 1,128 | 1,800 | 1,128 |
| 2024-03-06 | 1,132 | 1,134 | 1,132 | 1,134 | 1,200 | 1,134 |
| 2024-03-05 | 1,134 | 1,140 | 1,124 | 1,129 | 900 | 1,129 |
| 2024-03-04 | 1,139 | 1,139 | 1,122 | 1,122 | 3,300 | 1,122 |
| 2024-03-01 | 1,116 | 1,130 | 1,116 | 1,130 | 700 | 1,130 |
| 2024-02-29 | 1,120 | 1,135 | 1,120 | 1,135 | 2,800 | 1,135 |
| 2024-02-28 | 1,096 | 1,122 | 1,096 | 1,122 | 1,800 | 1,122 |
| 2024-02-27 | 1,115 | 1,115 | 1,106 | 1,106 | 3,200 | 1,106 |
| 2024-02-26 | 1,126 | 1,126 | 1,122 | 1,122 | 300 | 1,122 |
| 2024-02-22 | 1,122 | 1,122 | 1,101 | 1,110 | 2,300 | 1,110 |
| 2024-02-21 | 1,097 | 1,119 | 1,097 | 1,119 | 2,400 | 1,119 |
| 2024-02-20 | 1,094 | 1,101 | 1,094 | 1,101 | 900 | 1,101 |
| 2024-02-19 | 1,105 | 1,106 | 1,094 | 1,100 | 500 | 1,100 |
| 2024-02-16 | 1,094 | 1,108 | 1,089 | 1,105 | 4,700 | 1,105 |
| 2024-02-15 | 1,102 | 1,117 | 1,081 | 1,086 | 3,000 | 1,086 |
| 2024-02-14 | 1,123 | 1,123 | 1,101 | 1,120 | 6,300 | 1,120 |
| 2024-02-13 | 1,128 | 1,147 | 1,097 | 1,112 | 26,800 | 1,112 |
| 2024-02-09 | 1,272 | 1,272 | 1,221 | 1,248 | 4,500 | 1,248 |
| 2024-02-08 | 1,272 | 1,280 | 1,258 | 1,279 | 3,900 | 1,279 |
| 2024-02-07 | 1,248 | 1,274 | 1,240 | 1,272 | 6,500 | 1,272 |
| 2024-02-06 | 1,230 | 1,243 | 1,230 | 1,236 | 3,200 | 1,236 |
| 2024-02-05 | 1,220 | 1,225 | 1,210 | 1,225 | 5,700 | 1,225 |
| 2024-02-02 | 1,220 | 1,220 | 1,215 | 1,215 | 2,300 | 1,215 |
| 2024-02-01 | 1,230 | 1,230 | 1,215 | 1,215 | 600 | 1,215 |
| 2024-01-31 | 1,210 | 1,225 | 1,210 | 1,210 | 2,600 | 1,210 |
| 2024-01-30 | 1,224 | 1,241 | 1,220 | 1,220 | 15,200 | 1,220 |
| 2024-01-29 | 1,207 | 1,221 | 1,201 | 1,218 | 3,700 | 1,218 |
| 2024-01-26 | 1,218 | 1,218 | 1,190 | 1,200 | 4,300 | 1,200 |
| 2024-01-25 | 1,215 | 1,233 | 1,208 | 1,220 | 7,000 | 1,220 |
| 2024-01-24 | 1,200 | 1,210 | 1,187 | 1,210 | 1,900 | 1,210 |
| 2024-01-23 | 1,210 | 1,216 | 1,180 | 1,200 | 8,200 | 1,200 |
| 2024-01-22 | 1,165 | 1,210 | 1,165 | 1,200 | 9,200 | 1,200 |
| 2024-01-19 | 1,191 | 1,191 | 1,162 | 1,166 | 2,200 | 1,166 |
| 2024-01-18 | 1,186 | 1,186 | 1,147 | 1,161 | 5,300 | 1,161 |
| 2024-01-17 | 1,199 | 1,200 | 1,171 | 1,187 | 4,600 | 1,187 |
| 2024-01-16 | 1,180 | 1,201 | 1,170 | 1,188 | 23,300 | 1,188 |
| 2024-01-15 | 1,117 | 1,164 | 1,117 | 1,164 | 12,100 | 1,164 |
| 2024-01-12 | 1,140 | 1,140 | 1,100 | 1,107 | 4,600 | 1,107 |
| 2024-01-11 | 1,140 | 1,141 | 1,139 | 1,141 | 700 | 1,141 |
| 2024-01-10 | 1,132 | 1,157 | 1,132 | 1,140 | 700 | 1,140 |
| 2024-01-09 | 1,143 | 1,155 | 1,128 | 1,135 | 2,700 | 1,135 |
| 2024-01-05 | 1,110 | 1,154 | 1,084 | 1,136 | 20,600 | 1,136 |
| 2024-01-04 | 1,124 | 1,180 | 1,106 | 1,118 | 9,900 | 1,118 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
