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
2023-03-319479659439551,700955
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