1905 (株)テノックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2784484484484438,000844
2022-06-248478478328442,000844
2022-06-238448478438456,600845
2022-06-228418448338438,500843
2022-06-218338418338411,500841
2022-06-208368398308342,200834
2022-06-178198438198362,500836
2022-06-1684384481584314,100843
2022-06-158338448338437,100843
2022-06-148328388328335,800833
2022-06-138388388318321,500832
2022-06-108388398328386,300838
2022-06-0982883881583610,500836
2022-06-088368368288281,100828
2022-06-078398398368361,200836
2022-06-0683184082584019,800840
2022-06-038298318258313,700831
2022-06-028308308228292,600829
2022-06-018328328298311,900831
2022-05-318308328308328,300832
2022-05-308258308248307,700830
2022-05-278228258228253,200825
2022-05-268188208178205,300820
2022-05-258148198138197,500819
2022-05-2481181480881410,100814
2022-05-238088088008076,200807
2022-05-207928107928103,300810
2022-05-1979881579580118,700801
2022-05-187978027908016,300801
2022-05-177948047947972,700797
2022-05-168018057928056,600805
2022-05-13792792792792100792
2022-05-12---780-780
2022-05-11---780-780
2022-05-10782782780780300780
2022-05-097767917757846,800784
2022-05-06783786783786800786
2022-05-027817877727871,300787
2022-04-287747747747741,100774
2022-04-27775775774774200774
2022-04-267757817717761,600776
2022-04-257857857757751,800775
2022-04-22778783778783600783
2022-04-21778778778778300778
2022-04-207717857717791,500779
2022-04-197777817757761,100776
2022-04-187807847717834,500783
2022-04-157847847777842,500784
2022-04-147837847727843,100784
2022-04-137857927747807,100780
2022-04-127877967857851,200785
2022-04-117907967877891,000789
2022-04-08801801795797700797
2022-04-077918007897961,500796
2022-04-067937987907937,700793
2022-04-05796801793793700793
2022-04-04795804791794800794
2022-04-017898007867955,000795
2022-03-3179380778178911,100789
2022-03-30793793793793200793
2022-03-297978007967972,100797
2022-03-288118117977994,800799
2022-03-258108107997992,800799
2022-03-24797798795798800798
2022-03-238018127997991,200799
2022-03-22800805800805500805
2022-03-188098097997991,000799
2022-03-178028128008091,500809
2022-03-16801802795802700802
2022-03-157968047918012,500801
2022-03-1480382179679612,900796
2022-03-11807807797797700797
2022-03-107968217948088,600808
2022-03-09790790790790100790
2022-03-0881781778979513,500795
2022-03-078228228028171,300817
2022-03-048118278058243,900824
2022-03-038108268018261,500826
2022-03-028128138018132,500813
2022-03-01---812-812
2022-02-287988237988122,200812
2022-02-258088088018012,300801
2022-02-248008107928033,200803
2022-02-22809809804804300804
2022-02-218258318068062,600806
2022-02-188118248118193,500819
2022-02-17---819-819
2022-02-168038208008193,500819
2022-02-158188388008027,600802
2022-02-147908257908188,600818
2022-02-10834834834834200834
2022-02-09837837835835200835
2022-02-08830830823825500825
2022-02-078228268188261,100826
2022-02-04824827821821700821
2022-02-038378398218311,700831
2022-02-02816831816826600826
2022-02-01---815-815
2022-01-318138198078152,300815
2022-01-28809822809819500819
2022-01-278268268008159,600815
2022-01-26819819819819100819
2022-01-258318318188182,100818
2022-01-24819824819824300824
2022-01-218148308048167,600816
2022-01-208368367998084,900808
2022-01-1982586280984127,700841
2022-01-188018148008001,800800
2022-01-177908217907987,900798
2022-01-147887917857912,700791
2022-01-1379480677979526,800795
2022-01-1278780078079111,800791
2022-01-117807847797801,200780
2022-01-07781783780783700783
2022-01-06784784780783800783
2022-01-057877927797853,800785
2022-01-047817927807825,600782

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