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 |
---|---|---|---|---|---|---|
2023-03-31 | 947 | 965 | 943 | 955 | 1,700 | 955 |
2023-03-30 | 941 | 942 | 927 | 928 | 2,400 | 928 |
2023-03-29 | 928 | 959 | 926 | 947 | 7,300 | 947 |
2023-03-28 | 935 | 943 | 935 | 943 | 900 | 943 |
2023-03-27 | 920 | 920 | 915 | 920 | 4,800 | 920 |
2023-03-24 | 924 | 935 | 922 | 935 | 4,800 | 935 |
2023-03-23 | 909 | 922 | 909 | 922 | 300 | 922 |
2023-03-22 | 905 | 912 | 905 | 909 | 1,700 | 909 |
2023-03-20 | 913 | 913 | 912 | 912 | 400 | 912 |
2023-03-17 | 899 | 921 | 899 | 911 | 3,300 | 911 |
2023-03-16 | 897 | 899 | 897 | 899 | 1,200 | 899 |
2023-03-15 | 885 | 902 | 885 | 902 | 800 | 902 |
2023-03-14 | 900 | 900 | 884 | 900 | 4,600 | 900 |
2023-03-13 | 927 | 933 | 915 | 915 | 4,800 | 915 |
2023-03-10 | 941 | 941 | 941 | 941 | 400 | 941 |
2023-03-09 | 946 | 947 | 941 | 941 | 2,000 | 941 |
2023-03-08 | 940 | 945 | 940 | 945 | 4,000 | 945 |
2023-03-07 | 961 | 965 | 941 | 941 | 2,100 | 941 |
2023-03-06 | 971 | 975 | 961 | 961 | 1,300 | 961 |
2023-03-03 | 970 | 970 | 956 | 956 | 1,000 | 956 |
2023-03-02 | 933 | 973 | 931 | 970 | 5,900 | 970 |
2023-03-01 | 928 | 934 | 920 | 925 | 5,500 | 925 |
2023-02-28 | 915 | 920 | 909 | 918 | 6,200 | 918 |
2023-02-27 | 897 | 906 | 897 | 906 | 400 | 906 |
2023-02-24 | 912 | 918 | 904 | 904 | 5,600 | 904 |
2023-02-22 | 898 | 912 | 897 | 911 | 6,400 | 911 |
2023-02-21 | 898 | 898 | 898 | 898 | 200 | 898 |
2023-02-20 | 892 | 902 | 889 | 900 | 3,700 | 900 |
2023-02-17 | 886 | 887 | 886 | 887 | 700 | 887 |
2023-02-16 | 895 | 900 | 890 | 891 | 2,800 | 891 |
2023-02-15 | 900 | 908 | 890 | 890 | 600 | 890 |
2023-02-14 | 892 | 910 | 892 | 900 | 19,500 | 900 |
2023-02-13 | 887 | 913 | 887 | 892 | 2,300 | 892 |
2023-02-10 | 895 | 910 | 888 | 900 | 5,500 | 900 |
2023-02-09 | 891 | 895 | 884 | 895 | 1,800 | 895 |
2023-02-08 | 900 | 900 | 888 | 895 | 14,200 | 895 |
2023-02-07 | 886 | 889 | 875 | 878 | 2,700 | 878 |
2023-02-06 | 883 | 891 | 883 | 890 | 600 | 890 |
2023-02-03 | 886 | 892 | 874 | 879 | 2,000 | 879 |
2023-02-02 | 885 | 899 | 885 | 899 | 200 | 899 |
2023-02-01 | 899 | 902 | 885 | 885 | 4,100 | 885 |
2023-01-31 | - | - | - | 892 | - | 892 |
2023-01-30 | 903 | 903 | 892 | 892 | 300 | 892 |
2023-01-27 | 880 | 891 | 880 | 891 | 600 | 891 |
2023-01-26 | 894 | 896 | 880 | 880 | 4,700 | 880 |
2023-01-25 | 880 | 908 | 871 | 894 | 21,500 | 894 |
2023-01-24 | 870 | 874 | 860 | 870 | 3,400 | 870 |
2023-01-23 | 868 | 885 | 866 | 870 | 12,200 | 870 |
2023-01-20 | 866 | 879 | 866 | 870 | 800 | 870 |
2023-01-19 | 866 | 878 | 860 | 861 | 9,000 | 861 |
2023-01-18 | 875 | 876 | 867 | 871 | 2,200 | 871 |
2023-01-17 | 871 | 917 | 868 | 875 | 11,700 | 875 |
2023-01-16 | 879 | 879 | 864 | 868 | 500 | 868 |
2023-01-13 | 869 | 893 | 868 | 879 | 3,900 | 879 |
2023-01-12 | 865 | 900 | 857 | 877 | 16,100 | 877 |
2023-01-11 | 865 | 870 | 860 | 860 | 700 | 860 |
2023-01-10 | 868 | 868 | 865 | 865 | 600 | 865 |
2023-01-06 | 862 | 863 | 853 | 863 | 500 | 863 |
2023-01-05 | 865 | 865 | 860 | 860 | 300 | 860 |
2023-01-04 | 865 | 865 | 865 | 865 | 1,500 | 865 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株