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 |
---|---|---|---|---|---|---|
2021-04-19 | 881 | 897 | 876 | 893 | 8,900 | 893 |
2021-04-16 | 897 | 900 | 884 | 884 | 4,200 | 884 |
2021-04-15 | 899 | 899 | 873 | 896 | 7,200 | 896 |
2021-04-14 | 897 | 899 | 896 | 899 | 4,300 | 899 |
2021-04-13 | 891 | 897 | 888 | 897 | 3,800 | 897 |
2021-04-12 | 889 | 891 | 883 | 891 | 4,300 | 891 |
2021-04-09 | 891 | 892 | 884 | 890 | 1,600 | 890 |
2021-04-08 | 897 | 897 | 889 | 896 | 5,000 | 896 |
2021-04-07 | 895 | 900 | 888 | 899 | 7,500 | 899 |
2021-04-06 | 890 | 896 | 887 | 896 | 4,100 | 896 |
2021-04-05 | 887 | 895 | 879 | 890 | 5,100 | 890 |
2021-04-02 | 890 | 896 | 887 | 896 | 5,300 | 896 |
2021-04-01 | 886 | 898 | 885 | 887 | 7,800 | 887 |
2021-03-31 | 892 | 894 | 886 | 886 | 2,100 | 886 |
2021-03-30 | 886 | 890 | 876 | 890 | 9,600 | 890 |
2021-03-29 | 900 | 900 | 885 | 885 | 4,800 | 885 |
2021-03-26 | 890 | 900 | 890 | 899 | 10,200 | 899 |
2021-03-25 | 886 | 889 | 872 | 889 | 2,500 | 889 |
2021-03-24 | 900 | 900 | 871 | 871 | 7,700 | 871 |
2021-03-23 | 904 | 904 | 896 | 900 | 6,300 | 900 |
2021-03-22 | 904 | 907 | 895 | 900 | 6,200 | 900 |
2021-03-19 | 895 | 902 | 890 | 895 | 8,800 | 895 |
2021-03-18 | 880 | 905 | 875 | 900 | 39,800 | 900 |
2021-03-17 | 867 | 870 | 860 | 870 | 3,700 | 870 |
2021-03-16 | 868 | 868 | 859 | 867 | 4,100 | 867 |
2021-03-15 | 868 | 869 | 864 | 869 | 4,000 | 869 |
2021-03-12 | 851 | 868 | 851 | 868 | 13,000 | 868 |
2021-03-11 | 849 | 855 | 841 | 851 | 6,800 | 851 |
2021-03-10 | 860 | 860 | 840 | 849 | 15,700 | 849 |
2021-03-09 | 859 | 860 | 841 | 860 | 5,600 | 860 |
2021-03-08 | 857 | 868 | 850 | 860 | 12,200 | 860 |
2021-03-05 | 860 | 869 | 845 | 855 | 5,700 | 855 |
2021-03-04 | 881 | 881 | 851 | 860 | 11,700 | 860 |
2021-03-03 | 874 | 881 | 874 | 881 | 9,700 | 881 |
2021-03-02 | 866 | 883 | 864 | 868 | 15,500 | 868 |
2021-03-01 | 855 | 864 | 853 | 860 | 26,900 | 860 |
2021-02-26 | 840 | 850 | 833 | 849 | 9,200 | 849 |
2021-02-25 | 850 | 850 | 833 | 838 | 11,000 | 838 |
2021-02-24 | 840 | 840 | 832 | 839 | 2,100 | 839 |
2021-02-22 | 842 | 846 | 838 | 842 | 4,600 | 842 |
2021-02-19 | 846 | 846 | 831 | 842 | 5,500 | 842 |
2021-02-18 | 837 | 842 | 828 | 831 | 9,800 | 831 |
2021-02-17 | 837 | 843 | 825 | 837 | 5,100 | 837 |
2021-02-16 | 840 | 852 | 835 | 843 | 2,300 | 843 |
2021-02-15 | 834 | 852 | 832 | 840 | 8,200 | 840 |
2021-02-12 | 867 | 874 | 815 | 835 | 51,300 | 835 |
2021-02-10 | 883 | 883 | 875 | 875 | 3,000 | 875 |
2021-02-09 | 869 | 888 | 869 | 883 | 14,000 | 883 |
2021-02-08 | 870 | 877 | 866 | 871 | 5,800 | 871 |
2021-02-05 | 871 | 871 | 869 | 869 | 2,800 | 869 |
2021-02-04 | 860 | 872 | 860 | 869 | 3,400 | 869 |
2021-02-03 | 858 | 875 | 858 | 860 | 5,200 | 860 |
2021-02-02 | 855 | 863 | 855 | 858 | 2,000 | 858 |
2021-02-01 | 854 | 863 | 852 | 855 | 1,300 | 855 |
2021-01-29 | 851 | 865 | 851 | 861 | 11,400 | 861 |
2021-01-28 | 863 | 866 | 841 | 851 | 16,700 | 851 |
2021-01-27 | 889 | 907 | 855 | 861 | 44,100 | 861 |
2021-01-26 | 848 | 856 | 841 | 844 | 9,200 | 844 |
2021-01-25 | 866 | 866 | 846 | 848 | 5,200 | 848 |
2021-01-22 | 860 | 865 | 853 | 855 | 3,900 | 855 |
2021-01-21 | 864 | 869 | 858 | 861 | 3,000 | 861 |
2021-01-20 | 870 | 870 | 864 | 864 | 1,500 | 864 |
2021-01-19 | 860 | 871 | 860 | 870 | 3,100 | 870 |
2021-01-18 | 860 | 869 | 860 | 869 | 1,300 | 869 |
2021-01-15 | 862 | 870 | 862 | 870 | 500 | 870 |
2021-01-14 | 864 | 870 | 858 | 868 | 11,000 | 868 |
2021-01-13 | 857 | 866 | 857 | 866 | 5,100 | 866 |
2021-01-12 | 868 | 868 | 855 | 868 | 4,200 | 868 |
2021-01-08 | 869 | 869 | 854 | 868 | 3,500 | 868 |
2021-01-07 | 858 | 871 | 854 | 863 | 3,500 | 863 |
2021-01-06 | 860 | 860 | 849 | 859 | 1,300 | 859 |
2021-01-05 | 852 | 860 | 852 | 860 | 1,000 | 860 |
2021-01-04 | 856 | 874 | 848 | 860 | 4,300 | 860 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株