1905 (株)テノックス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 1993-12-29 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1993-12-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1993-12-24 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,900 |
| 1993-12-22 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,900 |
| 1993-12-21 | 3,950 | 3,950 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1993-12-16 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1993-12-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1993-12-14 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 4,000 |
| 1993-12-13 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1993-12-10 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1993-12-01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1993-11-29 | 4,100 | 4,100 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1993-11-26 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1993-11-25 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 4,200 |
| 1993-11-24 | 4,250 | 4,250 | 4,200 | 4,200 | 2,000 | 4,200 |
| 1993-11-22 | 4,350 | 4,350 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1993-11-18 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 | 4,400 |
| 1993-11-16 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1993-11-15 | 4,500 | 4,500 | 4,450 | 4,450 | 3,000 | 4,450 |
| 1993-11-12 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1993-11-11 | 4,650 | 4,650 | 4,550 | 4,550 | 3,000 | 4,550 |
| 1993-11-10 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1993-11-09 | 4,750 | 4,750 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1993-11-08 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1993-11-05 | 4,800 | 4,800 | 4,750 | 4,750 | 6,000 | 4,750 |
| 1993-11-04 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1993-11-01 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 4,760 |
| 1993-10-29 | 4,850 | 4,860 | 4,850 | 4,860 | 2,000 | 4,860 |
| 1993-10-28 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 | 4,850 |
| 1993-10-21 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 5,010 |
| 1993-10-20 | 5,010 | 5,010 | 5,010 | 5,010 | 5,000 | 5,010 |
| 1993-10-19 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 1993-10-15 | 5,120 | 5,120 | 5,120 | 5,120 | 1,000 | 5,120 |
| 1993-10-14 | 5,100 | 5,120 | 5,100 | 5,120 | 3,000 | 5,120 |
| 1993-10-13 | 5,000 | 5,020 | 5,000 | 5,020 | 4,000 | 5,020 |
| 1993-10-12 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 | 5,010 |
| 1993-10-08 | 5,020 | 5,050 | 5,020 | 5,050 | 7,000 | 5,050 |
| 1993-10-05 | 5,050 | 5,100 | 5,050 | 5,100 | 3,000 | 5,100 |
| 1993-10-04 | 5,150 | 5,150 | 5,050 | 5,120 | 6,000 | 5,120 |
| 1993-10-01 | 5,000 | 5,220 | 5,000 | 5,100 | 26,000 | 5,100 |
| 1993-09-30 | 4,920 | 5,010 | 4,920 | 5,010 | 14,000 | 5,010 |
| 1993-09-27 | 4,620 | 4,700 | 4,620 | 4,700 | 6,000 | 4,700 |
| 1993-09-24 | 4,620 | 4,620 | 4,620 | 4,620 | 2,000 | 4,620 |
| 1993-09-21 | 4,800 | 4,800 | 4,700 | 4,700 | 4,000 | 4,700 |
| 1993-09-20 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 1993-09-17 | 4,780 | 4,830 | 4,780 | 4,830 | 4,000 | 4,830 |
| 1993-09-14 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 4,900 |
| 1993-09-10 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 4,950 |
| 1993-09-08 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 | 4,670 |
| 1993-09-06 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 | 4,910 |
| 1993-09-01 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 1993-08-30 | 5,000 | 5,000 | 4,950 | 4,950 | 16,000 | 4,950 |
| 1993-08-27 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 1993-08-25 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 4,950 |
| 1993-08-24 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 4,950 |
| 1993-08-23 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 1993-08-20 | 4,900 | 4,950 | 4,900 | 4,950 | 8,000 | 4,950 |
| 1993-08-19 | 5,000 | 5,000 | 4,950 | 4,950 | 15,000 | 4,950 |
| 1993-08-18 | 4,950 | 5,000 | 4,950 | 5,000 | 31,000 | 5,000 |
| 1993-08-17 | 4,900 | 4,950 | 4,900 | 4,950 | 9,000 | 4,950 |
| 1993-08-11 | 4,840 | 4,840 | 4,830 | 4,830 | 3,000 | 4,830 |
| 1993-08-10 | 4,800 | 4,830 | 4,800 | 4,830 | 5,000 | 4,830 |
| 1993-08-06 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 4,800 |
| 1993-08-05 | 4,770 | 4,770 | 4,720 | 4,770 | 8,000 | 4,770 |
| 1993-08-03 | 4,950 | 4,950 | 4,940 | 4,940 | 4,000 | 4,940 |
| 1993-08-02 | 4,990 | 4,990 | 4,950 | 4,950 | 11,000 | 4,950 |
| 1993-07-30 | 4,940 | 5,000 | 4,940 | 4,990 | 14,000 | 4,990 |
| 1993-07-29 | 4,950 | 4,950 | 4,930 | 4,950 | 6,000 | 4,950 |
| 1993-07-26 | 5,000 | 5,000 | 4,900 | 5,000 | 7,000 | 5,000 |
| 1993-07-19 | 5,000 | 5,000 | 4,800 | 4,800 | 8,000 | 4,800 |
| 1993-07-14 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1993-07-13 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1993-07-09 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 4,750 |
| 1993-07-05 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 4,750 |
| 1993-07-02 | 4,800 | 4,800 | 4,760 | 4,770 | 6,000 | 4,770 |
| 1993-07-01 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1993-06-30 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1993-06-29 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 4,800 |
| 1993-06-28 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1993-06-25 | 4,700 | 4,800 | 4,700 | 4,800 | 2,000 | 4,800 |
| 1993-06-23 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1993-06-17 | 4,800 | 4,800 | 4,800 | 4,800 | 7,000 | 4,800 |
| 1993-06-16 | 4,810 | 4,810 | 4,800 | 4,800 | 6,000 | 4,800 |
| 1993-06-15 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 4,900 |
| 1993-06-10 | 4,900 | 4,900 | 4,900 | 4,900 | 10,000 | 4,900 |
| 1993-06-08 | 5,010 | 5,040 | 5,000 | 5,000 | 12,000 | 5,000 |
| 1993-06-07 | 4,950 | 5,010 | 4,950 | 5,010 | 25,000 | 5,010 |
| 1993-06-04 | 4,860 | 4,920 | 4,860 | 4,900 | 13,000 | 4,900 |
| 1993-06-03 | 4,860 | 4,860 | 4,850 | 4,860 | 6,000 | 4,860 |
| 1993-06-02 | 4,810 | 4,900 | 4,810 | 4,900 | 4,000 | 4,900 |
| 1993-06-01 | 4,800 | 4,990 | 4,800 | 4,990 | 2,000 | 4,990 |
| 1993-05-31 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 1993-05-28 | 4,910 | 5,000 | 4,910 | 5,000 | 9,000 | 5,000 |
| 1993-05-27 | 4,760 | 4,910 | 4,760 | 4,910 | 24,000 | 4,910 |
| 1993-05-26 | 4,760 | 4,760 | 4,750 | 4,760 | 7,000 | 4,760 |
| 1993-05-25 | 4,990 | 5,000 | 4,850 | 4,850 | 5,000 | 4,850 |
| 1993-05-24 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 5,000 |
| 1993-05-21 | 4,900 | 4,900 | 4,900 | 4,900 | 7,000 | 4,900 |
| 1993-05-20 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1993-05-19 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 1993-05-18 | 5,090 | 5,090 | 5,090 | 5,090 | 2,000 | 5,090 |
| 1993-05-17 | 5,150 | 5,150 | 5,100 | 5,100 | 3,000 | 5,100 |
| 1993-05-14 | 5,150 | 5,150 | 5,100 | 5,100 | 4,000 | 5,100 |
| 1993-05-13 | 5,050 | 5,140 | 4,950 | 5,100 | 10,000 | 5,100 |
| 1993-05-12 | 5,100 | 5,100 | 5,000 | 5,000 | 11,000 | 5,000 |
| 1993-05-11 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1993-05-10 | 5,100 | 5,100 | 5,000 | 5,000 | 11,000 | 5,000 |
| 1993-05-07 | 4,800 | 5,250 | 4,800 | 5,250 | 3,000 | 5,250 |
| 1993-05-06 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1993-04-23 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 5,050 |
| 1993-04-22 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 1993-04-21 | 5,070 | 5,100 | 5,070 | 5,100 | 4,000 | 5,100 |
| 1993-04-13 | 5,450 | 5,450 | 5,440 | 5,450 | 4,000 | 5,450 |
| 1993-04-12 | 5,650 | 5,690 | 5,500 | 5,500 | 7,000 | 5,500 |
| 1993-04-09 | 5,550 | 5,890 | 5,550 | 5,550 | 19,000 | 5,550 |
| 1993-04-08 | 5,090 | 5,350 | 5,070 | 5,350 | 18,000 | 5,350 |
| 1993-04-07 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 | 5,000 |
| 1993-04-06 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
| 1993-04-05 | 4,820 | 4,820 | 4,820 | 4,820 | 4,000 | 4,820 |
| 1993-04-02 | 4,770 | 4,860 | 4,760 | 4,810 | 26,000 | 4,810 |
| 1993-03-31 | 4,780 | 4,780 | 4,780 | 4,780 | 6,000 | 4,780 |
| 1993-03-30 | 4,790 | 4,790 | 4,790 | 4,790 | 5,000 | 4,790 |
| 1993-03-26 | 4,740 | 4,800 | 4,740 | 4,800 | 184,000 | 4,800 |
| 1993-03-25 | 5,010 | 5,250 | 5,010 | 5,250 | 9,000 | 4,772.73 |
| 1993-03-24 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 4,772.73 |
| 1993-03-23 | 5,300 | 5,300 | 5,300 | 5,300 | 5,000 | 4,818.18 |
| 1993-03-22 | 5,230 | 5,300 | 5,230 | 5,300 | 185,000 | 4,818.18 |
| 1993-03-18 | 5,350 | 5,400 | 5,350 | 5,400 | 6,000 | 4,909.09 |
| 1993-03-17 | 5,300 | 5,350 | 5,300 | 5,350 | 7,000 | 4,863.64 |
| 1993-03-16 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 4,818.18 |
| 1993-03-15 | 5,310 | 5,310 | 5,300 | 5,300 | 3,000 | 4,818.18 |
| 1993-03-12 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 | 4,863.64 |
| 1993-03-11 | 5,350 | 5,380 | 5,350 | 5,380 | 7,000 | 4,890.91 |
| 1993-03-10 | 5,500 | 5,500 | 5,400 | 5,400 | 6,000 | 4,909.09 |
| 1993-03-09 | 5,500 | 5,500 | 5,500 | 5,500 | 6,000 | 5,000 |
| 1993-03-08 | 5,580 | 5,580 | 5,500 | 5,500 | 11,000 | 5,000 |
| 1993-03-05 | 5,580 | 5,600 | 5,580 | 5,590 | 16,000 | 5,081.82 |
| 1993-03-04 | 5,640 | 5,640 | 5,630 | 5,630 | 11,000 | 5,118.18 |
| 1993-03-03 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 5,145.45 |
| 1993-03-02 | 5,660 | 5,660 | 5,660 | 5,660 | 5,000 | 5,145.45 |
| 1993-02-26 | 5,650 | 5,650 | 5,650 | 5,650 | 7,000 | 5,136.36 |
| 1993-02-25 | 5,740 | 5,740 | 5,700 | 5,700 | 2,000 | 5,181.82 |
| 1993-02-22 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,272.73 |
| 1993-02-19 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 5,227.27 |
| 1993-02-18 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 5,227.27 |
| 1993-02-12 | 5,670 | 5,700 | 5,670 | 5,670 | 5,000 | 5,154.55 |
| 1993-02-09 | 5,700 | 5,700 | 5,700 | 5,700 | 6,000 | 5,181.82 |
| 1993-02-08 | 5,660 | 5,700 | 5,660 | 5,700 | 12,000 | 5,181.82 |
| 1993-02-04 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 5,181.82 |
| 1993-02-03 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 5,181.82 |
| 1993-02-01 | 5,900 | 5,900 | 5,800 | 5,800 | 10,000 | 5,272.73 |
| 1993-01-29 | 5,850 | 5,900 | 5,800 | 5,900 | 17,000 | 5,363.64 |
| 1993-01-28 | 5,820 | 5,850 | 5,820 | 5,850 | 6,000 | 5,318.18 |
| 1993-01-27 | 5,820 | 5,830 | 5,820 | 5,830 | 2,000 | 5,300 |
| 1993-01-26 | 5,820 | 5,820 | 5,820 | 5,820 | 1,000 | 5,290.91 |
| 1993-01-22 | 5,710 | 5,800 | 5,710 | 5,800 | 3,000 | 5,272.73 |
| 1993-01-21 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 5,181.82 |
| 1993-01-14 | 5,700 | 5,700 | 5,700 | 5,700 | 5,000 | 5,181.82 |
| 1993-01-13 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 5,109.09 |
| 1993-01-11 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 4,990.91 |
| 1993-01-08 | 5,510 | 5,510 | 5,500 | 5,500 | 5,000 | 5,000 |
| 1993-01-07 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 5,090.91 |
| 1993-01-06 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 5,109.09 |
| 1993-01-05 | 5,600 | 5,600 | 5,600 | 5,600 | 8,000 | 5,090.91 |
| 1993-01-04 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 5,090.91 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株