1905 (株)テノックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-12-26 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 1997-12-25 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1997-12-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-12-19 | 305 | 305 | 298 | 300 | 8,000 | 300 |
| 1997-12-18 | 298 | 299 | 298 | 298 | 16,000 | 298 |
| 1997-12-16 | 315 | 315 | 300 | 300 | 6,000 | 300 |
| 1997-12-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1997-12-12 | 355 | 355 | 330 | 330 | 16,000 | 330 |
| 1997-12-10 | 374 | 374 | 374 | 374 | 11,000 | 374 |
| 1997-12-04 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1997-11-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-11-25 | 390 | 390 | 385 | 390 | 6,000 | 390 |
| 1997-11-21 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 1997-11-19 | 434 | 434 | 425 | 425 | 14,000 | 425 |
| 1997-11-18 | 434 | 434 | 434 | 434 | 8,000 | 434 |
| 1997-11-14 | 451 | 452 | 451 | 452 | 4,000 | 452 |
| 1997-11-13 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1997-11-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-11-05 | 451 | 452 | 451 | 452 | 6,000 | 452 |
| 1997-11-04 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1997-10-28 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-10-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-10-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-10-22 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-10-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-10-17 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-10-16 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1997-10-13 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-10-08 | 413 | 416 | 411 | 416 | 6,000 | 416 |
| 1997-10-07 | 415 | 415 | 411 | 415 | 5,000 | 415 |
| 1997-10-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-10-03 | 449 | 450 | 440 | 440 | 11,000 | 440 |
| 1997-10-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-09-25 | 485 | 485 | 485 | 485 | 14,000 | 485 |
| 1997-09-24 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1997-09-22 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1997-09-19 | 492 | 492 | 490 | 490 | 227,000 | 490 |
| 1997-09-18 | 494 | 494 | 492 | 492 | 212,000 | 492 |
| 1997-09-17 | 510 | 510 | 499 | 499 | 2,000 | 499 |
| 1997-09-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-09-11 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 1997-09-10 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1997-09-09 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1997-09-08 | 558 | 558 | 555 | 555 | 2,000 | 555 |
| 1997-09-05 | 573 | 573 | 568 | 568 | 10,000 | 568 |
| 1997-09-04 | 572 | 582 | 572 | 582 | 6,000 | 582 |
| 1997-09-03 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1997-09-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-09-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-08-29 | 590 | 590 | 581 | 590 | 3,000 | 590 |
| 1997-08-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-08-15 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 1997-08-13 | 601 | 610 | 600 | 610 | 7,000 | 610 |
| 1997-08-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-06 | 609 | 609 | 601 | 601 | 4,000 | 601 |
| 1997-08-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-01 | 625 | 625 | 615 | 615 | 6,000 | 615 |
| 1997-07-30 | 650 | 650 | 630 | 630 | 80,000 | 630 |
| 1997-07-29 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 1997-07-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-07-25 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1997-07-11 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1997-07-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-07-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-07-02 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1997-06-25 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-06-24 | 759 | 770 | 759 | 770 | 204,000 | 770 |
| 1997-06-23 | 760 | 760 | 759 | 759 | 200,000 | 759 |
| 1997-06-19 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-06-17 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-06-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-06-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-06-11 | 760 | 770 | 740 | 770 | 3,000 | 770 |
| 1997-06-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-06-05 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1997-06-04 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-06-02 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-05-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-05-29 | 735 | 735 | 734 | 734 | 3,000 | 734 |
| 1997-05-26 | 721 | 730 | 720 | 721 | 11,000 | 721 |
| 1997-05-23 | 691 | 720 | 691 | 720 | 3,000 | 720 |
| 1997-05-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-05-21 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-05-20 | 690 | 690 | 670 | 670 | 11,000 | 670 |
| 1997-05-19 | 701 | 701 | 650 | 670 | 49,000 | 670 |
| 1997-05-16 | 695 | 695 | 690 | 690 | 8,000 | 690 |
| 1997-05-14 | 700 | 700 | 671 | 700 | 9,000 | 700 |
| 1997-05-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-05-12 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 1997-05-09 | 805 | 805 | 770 | 770 | 3,000 | 770 |
| 1997-05-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-05-06 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-05-02 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-05-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-04-30 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 1997-04-24 | 811 | 819 | 811 | 819 | 3,000 | 819 |
| 1997-04-23 | 811 | 825 | 811 | 825 | 5,000 | 825 |
| 1997-04-22 | 803 | 804 | 802 | 804 | 4,000 | 804 |
| 1997-04-21 | 706 | 795 | 706 | 795 | 5,000 | 795 |
| 1997-04-18 | 680 | 695 | 680 | 695 | 5,000 | 695 |
| 1997-04-17 | 671 | 671 | 670 | 670 | 6,000 | 670 |
| 1997-04-16 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-04-15 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1997-04-14 | 679 | 679 | 675 | 675 | 4,000 | 675 |
| 1997-04-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-04-09 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1997-04-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-04-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-04-03 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1997-04-02 | 745 | 745 | 735 | 735 | 6,000 | 735 |
| 1997-04-01 | 775 | 775 | 745 | 745 | 6,000 | 745 |
| 1997-03-31 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-03-25 | 800 | 800 | 785 | 785 | 5,000 | 785 |
| 1997-03-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-03-21 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1997-03-18 | 740 | 750 | 700 | 702 | 93,000 | 702 |
| 1997-03-13 | 730 | 731 | 730 | 730 | 7,000 | 730 |
| 1997-03-12 | 722 | 740 | 722 | 730 | 11,000 | 730 |
| 1997-03-11 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1997-03-10 | 750 | 750 | 745 | 749 | 4,000 | 749 |
| 1997-03-05 | 840 | 845 | 840 | 845 | 9,000 | 845 |
| 1997-03-04 | 850 | 850 | 839 | 840 | 12,000 | 840 |
| 1997-03-03 | 860 | 860 | 860 | 860 | 40,000 | 860 |
| 1997-02-28 | 889 | 899 | 850 | 860 | 66,000 | 860 |
| 1997-02-27 | 900 | 900 | 899 | 899 | 16,000 | 899 |
| 1997-02-26 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 1997-02-25 | 900 | 900 | 898 | 900 | 14,000 | 900 |
| 1997-02-24 | 881 | 900 | 881 | 900 | 12,000 | 900 |
| 1997-02-21 | 860 | 870 | 840 | 870 | 6,000 | 870 |
| 1997-02-20 | 930 | 930 | 870 | 870 | 11,000 | 870 |
| 1997-02-19 | 1,040 | 1,040 | 950 | 950 | 48,000 | 950 |
| 1997-02-18 | 1,080 | 1,080 | 1,060 | 1,060 | 55,000 | 1,060 |
| 1997-02-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-02-05 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
