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
2021-04-198818978768938,900893
2021-04-168979008848844,200884
2021-04-158998998738967,200896
2021-04-148978998968994,300899
2021-04-138918978888973,800897
2021-04-128898918838914,300891
2021-04-098918928848901,600890
2021-04-088978978898965,000896
2021-04-078959008888997,500899
2021-04-068908968878964,100896
2021-04-058878958798905,100890
2021-04-028908968878965,300896
2021-04-018868988858877,800887
2021-03-318928948868862,100886
2021-03-308868908768909,600890
2021-03-299009008858854,800885
2021-03-2689090089089910,200899
2021-03-258868898728892,500889
2021-03-249009008718717,700871
2021-03-239049048969006,300900
2021-03-229049078959006,200900
2021-03-198959028908958,800895
2021-03-1888090587590039,800900
2021-03-178678708608703,700870
2021-03-168688688598674,100867
2021-03-158688698648694,000869
2021-03-1285186885186813,000868
2021-03-118498558418516,800851
2021-03-1086086084084915,700849
2021-03-098598608418605,600860
2021-03-0885786885086012,200860
2021-03-058608698458555,700855
2021-03-0488188185186011,700860
2021-03-038748818748819,700881
2021-03-0286688386486815,500868
2021-03-0185586485386026,900860
2021-02-268408508338499,200849
2021-02-2585085083383811,000838
2021-02-248408408328392,100839
2021-02-228428468388424,600842
2021-02-198468468318425,500842
2021-02-188378428288319,800831
2021-02-178378438258375,100837
2021-02-168408528358432,300843
2021-02-158348528328408,200840
2021-02-1286787481583551,300835
2021-02-108838838758753,000875
2021-02-0986988886988314,000883
2021-02-088708778668715,800871
2021-02-058718718698692,800869
2021-02-048608728608693,400869
2021-02-038588758588605,200860
2021-02-028558638558582,000858
2021-02-018548638528551,300855
2021-01-2985186585186111,400861
2021-01-2886386684185116,700851
2021-01-2788990785586144,100861
2021-01-268488568418449,200844
2021-01-258668668468485,200848
2021-01-228608658538553,900855
2021-01-218648698588613,000861
2021-01-208708708648641,500864
2021-01-198608718608703,100870
2021-01-188608698608691,300869
2021-01-15862870862870500870
2021-01-1486487085886811,000868
2021-01-138578668578665,100866
2021-01-128688688558684,200868
2021-01-088698698548683,500868
2021-01-078588718548633,500863
2021-01-068608608498591,300859
2021-01-058528608528601,000860
2021-01-048568748488604,300860

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