1905 (株)テノックス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 5,109.09 |
| 1992-12-25 | 5,450 | 5,450 | 5,450 | 5,450 | 3,000 | 4,954.55 |
| 1992-12-24 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 4,954.55 |
| 1992-12-22 | 5,490 | 5,500 | 5,450 | 5,450 | 4,000 | 4,954.55 |
| 1992-12-21 | 5,480 | 5,530 | 5,480 | 5,530 | 10,000 | 5,027.27 |
| 1992-12-18 | 5,500 | 5,500 | 5,480 | 5,480 | 4,000 | 4,981.82 |
| 1992-12-16 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 4,990.91 |
| 1992-12-15 | 5,500 | 5,500 | 5,400 | 5,400 | 11,000 | 4,909.09 |
| 1992-12-14 | 5,560 | 5,560 | 5,550 | 5,550 | 2,000 | 5,045.45 |
| 1992-12-10 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 5,145.45 |
| 1992-12-09 | 5,660 | 5,660 | 5,660 | 5,660 | 3,000 | 5,145.45 |
| 1992-12-04 | 5,710 | 5,710 | 5,700 | 5,700 | 4,000 | 5,181.82 |
| 1992-12-02 | 5,900 | 5,900 | 5,860 | 5,860 | 5,000 | 5,327.27 |
| 1992-12-01 | 5,950 | 5,950 | 5,910 | 5,910 | 4,000 | 5,372.73 |
| 1992-11-30 | 5,950 | 5,950 | 5,950 | 5,950 | 8,000 | 5,409.09 |
| 1992-11-26 | 5,920 | 5,950 | 5,920 | 5,940 | 7,000 | 5,400 |
| 1992-11-25 | 5,950 | 5,990 | 5,950 | 5,990 | 4,000 | 5,445.45 |
| 1992-11-24 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 5,409.09 |
| 1992-11-20 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 5,409.09 |
| 1992-11-18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 5,454.55 |
| 1992-11-16 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 5,454.55 |
| 1992-11-13 | 6,000 | 6,000 | 5,980 | 6,000 | 5,000 | 5,454.55 |
| 1992-11-12 | 6,100 | 6,100 | 6,000 | 6,100 | 5,000 | 5,545.45 |
| 1992-11-06 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 5,409.09 |
| 1992-11-04 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 5,436.36 |
| 1992-10-29 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 5,454.55 |
| 1992-10-23 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 5,454.55 |
| 1992-10-22 | 6,130 | 6,130 | 5,900 | 5,900 | 2,000 | 5,363.64 |
| 1992-10-21 | 6,290 | 6,290 | 6,180 | 6,180 | 3,000 | 5,618.18 |
| 1992-10-20 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 | 5,772.73 |
| 1992-10-16 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 | 5,900 |
| 1992-10-15 | 6,500 | 6,500 | 6,400 | 6,400 | 2,000 | 5,818.18 |
| 1992-10-12 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 | 5,272.73 |
| 1992-10-09 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 | 5,272.73 |
| 1992-10-08 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 | 5,272.73 |
| 1992-10-06 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,000 |
| 1992-10-05 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 5,000 |
| 1992-10-01 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1992-09-30 | 5,790 | 5,810 | 5,790 | 5,800 | 5,000 | 5,272.73 |
| 1992-09-29 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1992-09-24 | 5,800 | 5,810 | 5,800 | 5,810 | 4,000 | 5,281.82 |
| 1992-09-18 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1992-09-17 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1992-09-16 | 5,900 | 5,900 | 5,800 | 5,800 | 3,000 | 5,272.73 |
| 1992-09-14 | 5,850 | 5,900 | 5,850 | 5,900 | 6,000 | 5,363.64 |
| 1992-09-08 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1992-09-04 | 6,150 | 6,200 | 6,150 | 6,180 | 4,000 | 5,618.18 |
| 1992-09-03 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 | 5,590.91 |
| 1992-09-01 | 6,200 | 6,250 | 6,200 | 6,200 | 5,000 | 5,636.36 |
| 1992-08-31 | 6,200 | 6,200 | 6,200 | 6,200 | 8,000 | 5,636.36 |
| 1992-08-28 | 5,660 | 6,400 | 5,660 | 6,400 | 12,000 | 5,818.18 |
| 1992-08-27 | 5,500 | 5,600 | 5,500 | 5,600 | 3,000 | 5,090.91 |
| 1992-08-26 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 5,000 |
| 1992-08-25 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,000 |
| 1992-08-21 | 5,250 | 5,250 | 5,200 | 5,200 | 3,000 | 4,727.27 |
| 1992-08-20 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 | 4,590.91 |
| 1992-08-19 | 5,100 | 5,100 | 5,050 | 5,050 | 3,000 | 4,590.91 |
| 1992-08-18 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 4,636.36 |
| 1992-08-17 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 4,636.36 |
| 1992-08-14 | 5,250 | 5,250 | 5,150 | 5,150 | 6,000 | 4,681.82 |
| 1992-08-13 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 4,772.73 |
| 1992-08-12 | 5,340 | 5,340 | 5,300 | 5,300 | 2,000 | 4,818.18 |
| 1992-08-11 | 5,500 | 5,500 | 5,400 | 5,400 | 10,000 | 4,909.09 |
| 1992-08-10 | 5,600 | 5,600 | 5,530 | 5,530 | 6,000 | 5,027.27 |
| 1992-07-29 | 5,550 | 5,630 | 5,500 | 5,500 | 5,000 | 5,000 |
| 1992-07-28 | 5,700 | 5,700 | 5,650 | 5,650 | 3,000 | 5,136.36 |
| 1992-07-27 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 5,181.82 |
| 1992-07-23 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 5,181.82 |
| 1992-07-22 | 5,800 | 5,800 | 5,700 | 5,700 | 11,000 | 5,181.82 |
| 1992-07-21 | 6,000 | 6,000 | 5,820 | 5,820 | 7,000 | 5,290.91 |
| 1992-07-17 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 5,545.45 |
| 1992-07-16 | 6,250 | 6,250 | 6,100 | 6,100 | 6,000 | 5,545.45 |
| 1992-07-15 | 6,220 | 6,290 | 6,220 | 6,290 | 2,000 | 5,718.18 |
| 1992-07-14 | 6,200 | 6,200 | 6,160 | 6,200 | 9,000 | 5,636.36 |
| 1992-07-13 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 | 5,636.36 |
| 1992-07-10 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 5,727.27 |
| 1992-07-08 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 5,681.82 |
| 1992-07-07 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 5,727.27 |
| 1992-07-06 | 6,400 | 6,400 | 6,400 | 6,400 | 4,000 | 5,818.18 |
| 1992-07-03 | 6,400 | 6,400 | 6,300 | 6,400 | 6,000 | 5,818.18 |
| 1992-07-02 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 | 5,818.18 |
| 1992-06-30 | 6,390 | 6,390 | 6,300 | 6,300 | 2,000 | 5,727.27 |
| 1992-06-29 | 6,300 | 6,300 | 6,250 | 6,300 | 9,000 | 5,727.27 |
| 1992-06-26 | 6,250 | 6,350 | 6,220 | 6,300 | 21,000 | 5,727.27 |
| 1992-06-25 | 6,180 | 6,250 | 6,180 | 6,200 | 7,000 | 5,636.36 |
| 1992-06-24 | 6,300 | 6,300 | 6,300 | 6,300 | 6,000 | 5,727.27 |
| 1992-06-23 | 6,500 | 6,500 | 6,470 | 6,470 | 5,000 | 5,881.82 |
| 1992-06-22 | 6,700 | 6,700 | 6,500 | 6,500 | 9,000 | 5,909.09 |
| 1992-06-19 | 6,500 | 6,700 | 6,490 | 6,700 | 9,000 | 6,090.91 |
| 1992-06-18 | 6,350 | 6,600 | 6,350 | 6,400 | 8,000 | 5,818.18 |
| 1992-06-17 | 6,310 | 6,400 | 6,310 | 6,400 | 5,000 | 5,818.18 |
| 1992-06-11 | 6,260 | 6,280 | 6,260 | 6,280 | 3,000 | 5,709.09 |
| 1992-06-10 | 6,200 | 6,270 | 6,200 | 6,220 | 5,000 | 5,654.55 |
| 1992-06-09 | 6,170 | 6,270 | 6,170 | 6,270 | 6,000 | 5,700 |
| 1992-06-08 | 6,280 | 6,280 | 6,270 | 6,270 | 6,000 | 5,700 |
| 1992-06-05 | 6,270 | 6,300 | 6,270 | 6,300 | 11,000 | 5,727.27 |
| 1992-06-04 | 6,300 | 6,300 | 6,270 | 6,270 | 3,000 | 5,700 |
| 1992-06-03 | 6,350 | 6,370 | 6,350 | 6,350 | 16,000 | 5,772.73 |
| 1992-05-29 | 6,360 | 6,400 | 6,360 | 6,400 | 4,000 | 5,818.18 |
| 1992-05-28 | 6,570 | 6,570 | 6,400 | 6,400 | 11,000 | 5,818.18 |
| 1992-05-27 | 6,810 | 6,810 | 6,620 | 6,620 | 8,000 | 6,018.18 |
| 1992-05-26 | 6,700 | 6,800 | 6,700 | 6,800 | 7,000 | 6,181.82 |
| 1992-05-25 | 6,800 | 6,800 | 6,610 | 6,660 | 11,000 | 6,054.55 |
| 1992-05-21 | 6,800 | 6,900 | 6,800 | 6,900 | 3,000 | 6,272.73 |
| 1992-05-20 | 6,840 | 6,840 | 6,800 | 6,800 | 3,000 | 6,181.82 |
| 1992-05-19 | 6,940 | 6,940 | 6,840 | 6,840 | 4,000 | 6,218.18 |
| 1992-05-18 | 6,940 | 6,940 | 6,940 | 6,940 | 1,000 | 6,309.09 |
| 1992-05-15 | 7,000 | 7,100 | 7,000 | 7,050 | 5,000 | 6,409.09 |
| 1992-05-14 | 7,200 | 7,210 | 7,000 | 7,150 | 20,000 | 6,500 |
| 1992-05-13 | 7,000 | 7,100 | 7,000 | 7,100 | 36,000 | 6,454.55 |
| 1992-05-12 | 6,600 | 6,800 | 6,600 | 6,800 | 11,000 | 6,181.82 |
| 1992-05-11 | 6,400 | 6,600 | 6,400 | 6,600 | 6,000 | 6,000 |
| 1992-05-08 | 6,310 | 6,400 | 6,300 | 6,400 | 15,000 | 5,818.18 |
| 1992-05-07 | 6,290 | 6,300 | 6,270 | 6,270 | 4,000 | 5,700 |
| 1992-05-06 | 6,210 | 6,290 | 6,210 | 6,290 | 3,000 | 5,718.18 |
| 1992-05-01 | 6,300 | 6,300 | 6,250 | 6,250 | 2,000 | 5,681.82 |
| 1992-04-30 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 | 5,818.18 |
| 1992-04-27 | 6,400 | 6,400 | 6,250 | 6,250 | 5,000 | 5,681.82 |
| 1992-04-24 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 5,909.09 |
| 1992-04-23 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 5,909.09 |
| 1992-04-22 | 6,600 | 6,600 | 6,600 | 6,600 | 5,000 | 6,000 |
| 1992-04-20 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 6,181.82 |
| 1992-04-17 | 6,700 | 6,710 | 6,700 | 6,700 | 8,000 | 6,090.91 |
| 1992-04-16 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,090.91 |
| 1992-04-15 | 6,800 | 6,800 | 6,800 | 6,800 | 10,000 | 6,181.82 |
| 1992-04-09 | 6,010 | 6,200 | 6,010 | 6,160 | 8,000 | 5,600 |
| 1992-04-08 | 6,500 | 6,500 | 6,010 | 6,010 | 13,000 | 5,463.64 |
| 1992-04-07 | 6,610 | 6,610 | 6,610 | 6,610 | 2,000 | 6,009.09 |
| 1992-04-06 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 | 5,900 |
| 1992-04-03 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 | 5,927.27 |
| 1992-04-01 | 6,510 | 6,510 | 6,510 | 6,510 | 5,000 | 5,918.18 |
| 1992-03-31 | 6,710 | 6,710 | 6,600 | 6,600 | 9,000 | 6,000 |
| 1992-03-30 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,090.91 |
| 1992-03-27 | 6,800 | 6,850 | 6,800 | 6,800 | 22,000 | 6,181.82 |
| 1992-03-26 | 6,810 | 6,870 | 6,750 | 6,800 | 9,000 | 6,181.82 |
| 1992-03-25 | 7,750 | 7,800 | 7,700 | 7,800 | 7,000 | 5,909.09 |
| 1992-03-24 | 7,700 | 7,790 | 7,610 | 7,790 | 14,000 | 5,901.52 |
| 1992-03-23 | 7,700 | 7,710 | 7,630 | 7,700 | 9,000 | 5,833.33 |
| 1992-03-19 | 7,350 | 7,500 | 7,350 | 7,500 | 155,000 | 5,681.82 |
| 1992-03-18 | 7,400 | 7,400 | 7,350 | 7,350 | 158,000 | 5,568.18 |
| 1992-03-17 | 7,300 | 7,400 | 7,300 | 7,350 | 11,000 | 5,568.18 |
| 1992-03-16 | 7,300 | 7,350 | 7,280 | 7,280 | 14,000 | 5,515.15 |
| 1992-03-13 | 7,450 | 7,450 | 7,300 | 7,300 | 8,000 | 5,530.30 |
| 1992-03-12 | 7,510 | 7,510 | 7,450 | 7,460 | 11,000 | 5,651.52 |
| 1992-03-11 | 7,520 | 7,550 | 7,510 | 7,520 | 7,000 | 5,696.97 |
| 1992-03-10 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 | 5,719.70 |
| 1992-03-09 | 7,510 | 7,600 | 7,500 | 7,550 | 42,000 | 5,719.70 |
| 1992-03-06 | 8,080 | 8,080 | 7,900 | 7,900 | 13,000 | 5,984.85 |
| 1992-03-05 | 8,390 | 8,390 | 8,010 | 8,080 | 8,000 | 6,121.21 |
| 1992-03-04 | 8,540 | 8,540 | 8,540 | 8,540 | 1,000 | 6,469.70 |
| 1992-03-03 | 8,620 | 8,620 | 8,580 | 8,580 | 19,000 | 6,500 |
| 1992-03-02 | 8,640 | 8,650 | 8,620 | 8,620 | 9,000 | 6,530.30 |
| 1992-02-28 | 8,700 | 8,700 | 8,600 | 8,650 | 9,000 | 6,553.03 |
| 1992-02-27 | 8,650 | 8,650 | 8,500 | 8,600 | 20,000 | 6,515.15 |
| 1992-02-26 | 8,300 | 8,700 | 8,290 | 8,650 | 48,000 | 6,553.03 |
| 1992-02-25 | 8,200 | 8,200 | 8,200 | 8,200 | 3,000 | 6,212.12 |
| 1992-02-24 | 8,310 | 8,350 | 8,300 | 8,300 | 8,000 | 6,287.88 |
| 1992-02-21 | 8,230 | 8,400 | 8,230 | 8,300 | 16,000 | 6,287.88 |
| 1992-02-20 | 8,100 | 8,200 | 8,100 | 8,200 | 6,000 | 6,212.12 |
| 1992-02-19 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 | 6,212.12 |
| 1992-02-18 | 8,100 | 8,100 | 8,010 | 8,100 | 5,000 | 6,136.36 |
| 1992-02-17 | 8,000 | 8,000 | 8,000 | 8,000 | 8,000 | 6,060.61 |
| 1992-02-14 | 8,330 | 8,330 | 8,000 | 8,000 | 23,000 | 6,060.61 |
| 1992-02-13 | 8,400 | 8,450 | 8,300 | 8,330 | 27,000 | 6,310.61 |
| 1992-02-12 | 8,450 | 8,480 | 8,350 | 8,380 | 22,000 | 6,348.48 |
| 1992-02-10 | 8,500 | 8,550 | 8,400 | 8,500 | 24,000 | 6,439.39 |
| 1992-02-07 | 8,550 | 8,700 | 8,500 | 8,570 | 58,000 | 6,492.42 |
| 1992-02-06 | 8,410 | 8,500 | 8,400 | 8,500 | 66,000 | 6,439.39 |
| 1992-02-05 | 8,340 | 8,350 | 8,150 | 8,210 | 76,000 | 6,219.70 |
| 1992-02-04 | 8,150 | 8,300 | 8,100 | 8,300 | 33,000 | 6,287.88 |
| 1992-02-03 | 8,320 | 8,400 | 8,050 | 8,150 | 29,000 | 6,174.24 |
| 1992-01-31 | 8,200 | 8,480 | 8,200 | 8,230 | 111,000 | 6,234.85 |
| 1992-01-30 | 7,800 | 8,140 | 7,800 | 8,110 | 53,000 | 6,143.94 |
| 1992-01-29 | 7,760 | 7,860 | 7,650 | 7,770 | 29,000 | 5,886.36 |
| 1992-01-28 | 7,560 | 7,700 | 7,550 | 7,700 | 18,000 | 5,833.33 |
| 1992-01-27 | 7,700 | 7,700 | 7,550 | 7,550 | 8,000 | 5,719.70 |
| 1992-01-24 | 7,690 | 7,740 | 7,690 | 7,740 | 11,000 | 5,863.64 |
| 1992-01-23 | 7,710 | 7,830 | 7,700 | 7,800 | 19,000 | 5,909.09 |
| 1992-01-22 | 7,500 | 7,500 | 7,350 | 7,400 | 8,000 | 5,606.06 |
| 1992-01-21 | 7,550 | 7,600 | 7,500 | 7,500 | 8,000 | 5,681.82 |
| 1992-01-20 | 7,700 | 7,700 | 7,350 | 7,350 | 12,000 | 5,568.18 |
| 1992-01-17 | 7,910 | 7,990 | 7,800 | 7,800 | 24,000 | 5,909.09 |
| 1992-01-16 | 7,800 | 7,850 | 7,750 | 7,800 | 9,000 | 5,909.09 |
| 1992-01-14 | 7,700 | 7,800 | 7,700 | 7,800 | 16,000 | 5,909.09 |
| 1992-01-13 | 7,790 | 7,790 | 7,700 | 7,720 | 9,000 | 5,848.48 |
| 1992-01-10 | 8,170 | 8,250 | 7,800 | 8,000 | 77,000 | 6,060.61 |
| 1992-01-09 | 7,760 | 8,150 | 7,760 | 8,070 | 78,000 | 6,113.64 |
| 1992-01-08 | 7,700 | 7,800 | 7,700 | 7,710 | 38,000 | 5,840.91 |
| 1992-01-07 | 7,880 | 7,880 | 7,600 | 7,700 | 31,000 | 5,833.33 |
| 1992-01-06 | 7,910 | 7,990 | 7,800 | 7,890 | 34,000 | 5,977.27 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株