1905 (株)テノックス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 2,030 | 2,030 | 2,030 | 2,030 | 5,000 | 2,030 |
| 1994-12-15 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1994-12-12 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1994-11-25 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1994-10-03 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 2,480 |
| 1994-09-30 | 2,480 | 2,480 | 2,480 | 2,480 | 12,000 | 2,480 |
| 1994-09-27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1994-09-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1994-09-02 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1994-08-31 | 2,860 | 2,860 | 2,860 | 2,860 | 3,000 | 2,860 |
| 1994-08-30 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1994-08-23 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1994-08-18 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 2,970 |
| 1994-08-05 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-08-04 | 2,970 | 2,970 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1994-08-03 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 3,000 |
| 1994-07-25 | 3,000 | 3,030 | 3,000 | 3,030 | 11,000 | 3,030 |
| 1994-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 3,000 |
| 1994-07-19 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 3,040 |
| 1994-07-12 | 3,010 | 3,010 | 3,010 | 3,010 | 5,000 | 3,010 |
| 1994-07-11 | 3,010 | 3,010 | 3,010 | 3,010 | 5,000 | 3,010 |
| 1994-07-08 | 3,010 | 3,010 | 3,010 | 3,010 | 6,000 | 3,010 |
| 1994-07-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1994-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1994-07-05 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-07-04 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-07-01 | 3,000 | 3,010 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1994-06-30 | 2,990 | 3,200 | 2,990 | 3,200 | 14,000 | 3,200 |
| 1994-06-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1994-06-23 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 3,280 |
| 1994-06-22 | 3,330 | 3,330 | 3,280 | 3,300 | 8,000 | 3,300 |
| 1994-06-21 | 3,380 | 3,380 | 3,380 | 3,380 | 8,000 | 3,380 |
| 1994-06-16 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1994-06-15 | 3,400 | 3,490 | 3,400 | 3,470 | 11,000 | 3,470 |
| 1994-06-14 | 3,250 | 3,300 | 3,250 | 3,300 | 14,000 | 3,300 |
| 1994-06-13 | 3,100 | 3,250 | 3,100 | 3,250 | 3,000 | 3,250 |
| 1994-06-09 | 3,250 | 3,250 | 3,170 | 3,170 | 9,000 | 3,170 |
| 1994-06-08 | 3,250 | 3,250 | 3,200 | 3,200 | 19,000 | 3,200 |
| 1994-06-07 | 3,050 | 3,250 | 3,000 | 3,250 | 16,000 | 3,250 |
| 1994-06-06 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1994-06-03 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1994-05-31 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 2,920 |
| 1994-05-30 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 2,920 |
| 1994-05-27 | 2,920 | 2,920 | 2,920 | 2,920 | 15,000 | 2,920 |
| 1994-05-26 | 2,920 | 2,920 | 2,920 | 2,920 | 6,000 | 2,920 |
| 1994-05-25 | 2,930 | 2,930 | 2,930 | 2,930 | 6,000 | 2,930 |
| 1994-05-24 | 2,920 | 2,930 | 2,920 | 2,930 | 8,000 | 2,930 |
| 1994-05-23 | 2,950 | 2,950 | 2,920 | 2,920 | 2,000 | 2,920 |
| 1994-05-20 | 2,900 | 3,050 | 2,900 | 3,050 | 18,000 | 3,050 |
| 1994-05-19 | 2,810 | 2,900 | 2,810 | 2,900 | 10,000 | 2,900 |
| 1994-05-18 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 2,810 |
| 1994-05-17 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1994-05-16 | 2,790 | 2,800 | 2,790 | 2,800 | 4,000 | 2,800 |
| 1994-05-13 | 2,740 | 2,750 | 2,740 | 2,750 | 3,000 | 2,750 |
| 1994-05-12 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 2,710 |
| 1994-05-11 | 2,700 | 2,700 | 2,650 | 2,690 | 10,000 | 2,690 |
| 1994-05-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1994-05-06 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,680 |
| 1994-05-02 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 2,640 |
| 1994-04-28 | 2,520 | 2,590 | 2,520 | 2,590 | 3,000 | 2,590 |
| 1994-04-27 | 2,520 | 2,550 | 2,520 | 2,550 | 3,000 | 2,550 |
| 1994-04-25 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 | 2,510 |
| 1994-04-22 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1994-04-20 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 | 2,500 |
| 1994-04-19 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1994-04-18 | 2,590 | 2,590 | 2,510 | 2,510 | 2,000 | 2,510 |
| 1994-04-15 | 2,590 | 2,590 | 2,540 | 2,540 | 3,000 | 2,540 |
| 1994-04-14 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1994-04-12 | 2,500 | 2,500 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1994-04-08 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1994-04-07 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1994-04-05 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 2,640 |
| 1994-04-01 | 2,600 | 2,650 | 2,600 | 2,650 | 6,000 | 2,650 |
| 1994-03-31 | 2,600 | 2,600 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1994-03-29 | 2,490 | 2,600 | 2,490 | 2,600 | 4,000 | 2,600 |
| 1994-03-28 | 2,310 | 2,500 | 2,310 | 2,500 | 5,000 | 2,500 |
| 1994-03-25 | 2,400 | 2,500 | 2,400 | 2,450 | 9,000 | 2,450 |
| 1994-03-24 | 2,300 | 2,350 | 2,300 | 2,330 | 25,000 | 2,330 |
| 1994-03-23 | 2,500 | 2,500 | 2,300 | 2,300 | 31,000 | 2,300 |
| 1994-03-18 | 2,700 | 2,700 | 2,600 | 2,650 | 12,000 | 2,650 |
| 1994-03-17 | 2,810 | 2,810 | 2,700 | 2,700 | 8,000 | 2,700 |
| 1994-03-15 | 2,990 | 3,050 | 2,990 | 3,000 | 13,000 | 3,000 |
| 1994-03-11 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 3,150 |
| 1994-03-10 | 3,100 | 3,150 | 3,100 | 3,150 | 5,000 | 3,150 |
| 1994-03-07 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1994-03-04 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 3,300 |
| 1994-03-03 | 3,300 | 3,300 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1994-03-02 | 3,290 | 3,300 | 3,290 | 3,300 | 10,000 | 3,300 |
| 1994-02-25 | 3,450 | 3,450 | 3,420 | 3,440 | 13,000 | 3,440 |
| 1994-02-24 | 3,440 | 3,440 | 3,400 | 3,400 | 21,000 | 3,400 |
| 1994-02-23 | 3,500 | 3,500 | 3,480 | 3,480 | 5,000 | 3,480 |
| 1994-02-22 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 | 3,460 |
| 1994-02-21 | 3,420 | 3,420 | 3,420 | 3,420 | 10,000 | 3,420 |
| 1994-02-18 | 3,400 | 3,420 | 3,400 | 3,420 | 15,000 | 3,420 |
| 1994-02-16 | 3,420 | 3,420 | 3,420 | 3,420 | 3,000 | 3,420 |
| 1994-02-14 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1994-02-10 | 3,420 | 3,420 | 3,420 | 3,420 | 5,000 | 3,420 |
| 1994-02-08 | 3,700 | 3,700 | 3,690 | 3,690 | 10,000 | 3,690 |
| 1994-02-07 | 3,720 | 3,720 | 3,720 | 3,720 | 3,000 | 3,720 |
| 1994-02-04 | 3,710 | 3,720 | 3,710 | 3,720 | 9,000 | 3,720 |
| 1994-02-01 | 3,710 | 3,710 | 3,710 | 3,710 | 4,000 | 3,710 |
| 1994-01-31 | 3,700 | 3,720 | 3,700 | 3,710 | 11,000 | 3,710 |
| 1994-01-27 | 3,700 | 3,730 | 3,700 | 3,700 | 11,000 | 3,700 |
| 1994-01-26 | 3,720 | 3,730 | 3,720 | 3,730 | 8,000 | 3,730 |
| 1994-01-21 | 3,720 | 3,720 | 3,720 | 3,720 | 5,000 | 3,720 |
| 1994-01-19 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 1994-01-18 | 3,700 | 3,720 | 3,700 | 3,720 | 4,000 | 3,720 |
| 1994-01-17 | 3,700 | 3,720 | 3,700 | 3,720 | 3,000 | 3,720 |
| 1994-01-13 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 1994-01-10 | 3,500 | 3,500 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1994-01-07 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 3,400 |
| 1994-01-06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1994-01-04 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 3,650 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株