1905 (株)テノックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-12-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-12-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1995-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-12-21 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-12-19 | 1,310 | 1,310 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1995-12-18 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,310 |
| 1995-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1995-12-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-12-07 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1995-12-06 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1995-12-05 | 1,350 | 1,350 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1995-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-11-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-11-16 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1995-11-15 | 1,320 | 1,320 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-11-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-11-09 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1995-11-08 | 1,330 | 1,340 | 1,320 | 1,320 | 18,000 | 1,320 |
| 1995-11-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-10-31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-10-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-10-20 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1995-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-09-29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-09-28 | 1,610 | 1,610 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1995-09-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-09-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-09-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1995-09-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1995-09-12 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1995-09-11 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 1,650 |
| 1995-09-07 | 1,530 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1995-09-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-09-05 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1995-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-09-01 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 1,600 |
| 1995-08-31 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-08-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1995-08-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1995-08-15 | 1,510 | 1,630 | 1,510 | 1,630 | 2,000 | 1,630 |
| 1995-08-11 | 1,680 | 1,680 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1995-08-10 | 1,670 | 1,670 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1995-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-08-07 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-08-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1995-08-03 | 1,470 | 1,510 | 1,470 | 1,510 | 8,000 | 1,510 |
| 1995-08-02 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1995-07-28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1995-07-27 | 1,440 | 1,530 | 1,440 | 1,440 | 86,000 | 1,440 |
| 1995-07-26 | 1,430 | 1,440 | 1,430 | 1,440 | 66,000 | 1,440 |
| 1995-07-25 | 1,530 | 1,530 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-07-21 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,530 |
| 1995-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1995-07-18 | 1,610 | 1,610 | 1,600 | 1,600 | 17,000 | 1,600 |
| 1995-07-14 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1995-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1995-07-10 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,410 |
| 1995-07-07 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-07-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-06-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-06-22 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-06-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-06-16 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-06-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-06-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1995-06-06 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-06-05 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1995-06-02 | 1,080 | 1,150 | 1,080 | 1,150 | 4,000 | 1,150 |
| 1995-06-01 | 1,200 | 1,200 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1995-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1995-05-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-05-25 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1995-05-24 | 1,590 | 1,590 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-05-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-05-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-05-16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-05-12 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1995-05-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1995-05-10 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 1,900 |
| 1995-05-09 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1995-05-08 | 1,930 | 1,990 | 1,920 | 1,990 | 25,000 | 1,990 |
| 1995-05-02 | 1,950 | 1,980 | 1,930 | 1,930 | 34,000 | 1,930 |
| 1995-05-01 | 1,680 | 1,920 | 1,670 | 1,920 | 90,000 | 1,920 |
| 1995-04-28 | 1,590 | 1,620 | 1,590 | 1,620 | 44,000 | 1,620 |
| 1995-04-27 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1995-04-24 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1995-04-21 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1995-04-19 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1995-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-04-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-04-13 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 1,950 |
| 1995-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-04-07 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1995-03-30 | 2,400 | 2,400 | 2,400 | 2,400 | 221,000 | 2,400 |
| 1995-03-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1995-03-27 | 1,860 | 1,880 | 1,860 | 1,880 | 5,000 | 1,880 |
| 1995-03-23 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1995-03-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1995-03-17 | 1,950 | 2,000 | 1,950 | 2,000 | 11,000 | 2,000 |
| 1995-03-09 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 2,300 |
| 1995-03-02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1995-03-01 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1995-02-28 | 2,500 | 2,500 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1995-02-27 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1995-02-22 | 2,700 | 2,700 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1995-02-21 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 2,690 |
| 1995-02-20 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1995-02-17 | 2,710 | 2,720 | 2,700 | 2,700 | 7,000 | 2,700 |
| 1995-02-16 | 2,590 | 2,730 | 2,590 | 2,730 | 2,000 | 2,730 |
| 1995-02-14 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1995-02-13 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1995-02-10 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1995-02-09 | 2,500 | 2,600 | 2,500 | 2,600 | 3,000 | 2,600 |
| 1995-02-08 | 2,600 | 2,600 | 2,500 | 2,500 | 7,000 | 2,500 |
| 1995-02-06 | 2,610 | 2,650 | 2,610 | 2,650 | 2,000 | 2,650 |
| 1995-02-03 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1995-02-02 | 2,740 | 2,750 | 2,740 | 2,750 | 3,000 | 2,750 |
| 1995-02-01 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 | 2,800 |
| 1995-01-31 | 2,990 | 3,000 | 2,800 | 2,800 | 20,000 | 2,800 |
| 1995-01-30 | 2,950 | 3,040 | 2,900 | 2,900 | 16,000 | 2,900 |
| 1995-01-27 | 2,890 | 3,040 | 2,850 | 2,950 | 59,000 | 2,950 |
| 1995-01-26 | 3,010 | 3,020 | 2,900 | 2,900 | 28,000 | 2,900 |
| 1995-01-25 | 2,590 | 2,940 | 2,590 | 2,910 | 147,000 | 2,910 |
| 1995-01-24 | 2,200 | 2,540 | 2,200 | 2,540 | 50,000 | 2,540 |
| 1995-01-23 | 2,390 | 2,390 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1995-01-20 | 2,400 | 2,410 | 2,400 | 2,400 | 20,000 | 2,400 |
| 1995-01-19 | 2,240 | 2,420 | 2,240 | 2,410 | 38,000 | 2,410 |
| 1995-01-18 | 2,310 | 2,570 | 2,180 | 2,210 | 80,000 | 2,210 |
| 1995-01-17 | 2,210 | 2,300 | 2,210 | 2,300 | 4,000 | 2,300 |
| 1995-01-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
