1905 (株)テノックス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-2925025023523511,000235
1999-12-2825025025025010,000250
1999-12-272522522512525,000252
1999-12-242602602602605,000260
1999-12-222602602602601,000260
1999-12-202602602562563,000256
1999-12-172582602582603,000260
1999-12-162582582552585,000258
1999-12-1528830528829829,000298
1999-12-14271291271288272,000288
1999-12-132712712522714,000271
1999-12-092802802802803,000280
1999-12-072702702702702,000270
1999-12-062702702702703,000270
1999-12-032712712702714,000271
1999-12-022702702702701,000270
1999-11-292702702702703,000270
1999-11-252702802702805,000280
1999-11-242612612612611,000261
1999-11-222602602602606,000260
1999-11-172602602602601,000260
1999-11-162772772552552,000255
1999-11-112902902902903,000290
1999-11-092952952952956,000295
1999-11-082902902902904,000290
1999-11-052912992762766,000276
1999-10-253053203053203,000320
1999-10-153003002902908,000290
1999-10-143013013003006,000300
1999-10-133003003003004,000300
1999-10-1230131030030012,000300
1999-10-082932932932931,000293
1999-10-0731231228528514,000285
1999-10-053103103103101,000310
1999-10-043103103103102,000310
1999-10-013103103103105,000310
1999-09-3030131030031010,000310
1999-09-283153153153151,000315
1999-09-273153153153153,000315
1999-09-2432632631531510,000315
1999-09-2232632632532615,000326
1999-09-213263263263265,000326
1999-09-2033033032532513,000325
1999-09-173403403303306,000330
1999-09-163403403353353,000335
1999-09-143443443443441,000344
1999-09-1034034933534913,000349
1999-09-093493493493493,000349
1999-09-083413493413499,000349
1999-09-073403503403404,000340
1999-09-063453453353359,000335
1999-09-033503503403408,000340
1999-08-263713713693694,000369
1999-08-243413413403419,000341
1999-08-2334034034034013,000340
1999-08-203403403403405,000340
1999-08-193403403403405,000340
1999-08-183403403403406,000340
1999-08-173453453453457,000345
1999-08-163453453453453,000345
1999-08-133473473473475,000347
1999-08-123473473473475,000347
1999-08-103483483483482,000348
1999-08-063503503503503,000350
1999-08-053503503503505,000350
1999-08-043503503503505,000350
1999-08-033553553503502,000350
1999-08-023643643553554,000355
1999-07-303753753653656,000365
1999-07-293753753753755,000375
1999-07-283873873753759,000375
1999-07-2638939938939913,000399
1999-07-233893903893895,000389
1999-07-224104103903903,000390
1999-07-214104104104103,000410
1999-07-193864103864109,000410
1999-07-1638538638538616,000386
1999-07-153853853853857,000385
1999-07-143853853853854,000385
1999-07-133843853843858,000385
1999-07-1239139138538511,000385
1999-07-0938939138939017,000390
1999-07-083853903853909,000390
1999-07-073903953853856,000385
1999-07-0638640038640011,000400
1999-07-0536739036538018,000380
1999-07-0237037036536512,000365
1999-07-013653653623657,000365
1999-06-303653653653657,000365
1999-06-293653703653702,000370
1999-06-283653703653704,000370
1999-06-253523653523654,000365
1999-06-243523523503508,000350
1999-06-233523703523706,000370
1999-06-2235138035137013,000370
1999-06-213503503503508,000350
1999-06-183503503503502,000350
1999-06-173413503413503,000350
1999-06-163403413403414,000341
1999-06-153403403403403,000340
1999-06-143403403403402,000340
1999-06-113413413403402,000340
1999-06-103413413413412,000341
1999-06-093413413413412,000341
1999-06-083413413413412,000341
1999-06-073403403403403,000340
1999-06-043403403403402,000340
1999-06-033403403403402,000340
1999-06-023403403403402,000340
1999-06-013403403403401,000340
1999-05-313393393393392,000339
1999-05-273683683683681,000368
1999-05-253703703693693,000369
1999-05-243703703703701,000370
1999-05-193753753753751,000375
1999-05-183753753753751,000375
1999-05-173913953803806,000380
1999-05-124004004004004,000400
1999-05-113984003984007,000400
1999-05-103983983983982,000398
1999-05-073953953953956,000395
1999-05-0638539538239513,000395
1999-04-3037038037038017,000380
1999-04-283653703653703,000370
1999-04-263703703703703,000370
1999-04-2336138036038014,000380
1999-04-203703703703703,000370
1999-04-193703703703701,000370
1999-04-163603603603603,000360
1999-04-153603603603605,000360
1999-04-133703703703701,000370
1999-04-123703703703702,000370
1999-04-093623703623669,000366
1999-04-083503503503508,000350
1999-04-073503523503504,000350
1999-04-0633635033335014,000350
1999-04-053353503303307,000330
1999-04-023303303303304,000330
1999-03-303303493303494,000349
1999-03-293503503503503,000350
1999-03-263803803503505,000350
1999-03-25340356340355397,000355
1999-03-24331341331336147,000336
1999-03-233353353203209,000320
1999-03-193373373363364,000336
1999-03-173113153113114,000311
1999-03-163003003003005,000300
1999-03-152952952922946,000294
1999-03-122992992922922,000292
1999-03-113003002992992,000299
1999-03-103003003003002,000300
1999-03-0930730729030012,000300
1999-03-033053073053074,000307
1999-03-023013013013011,000301
1999-03-013003003003004,000300
1999-02-262993002993003,000300
1999-02-252833002833009,000300
1999-02-242822822822821,000282
1999-02-2328328328028010,000280
1999-02-222952952772778,000277
1999-02-1928028027527526,000275
1999-02-1827527527527516,000275
1999-02-172752752752752,000275
1999-02-162702702702705,000270
1999-02-152702702702701,000270
1999-02-102762762762763,000276
1999-02-0928028027627612,000276
1999-02-052762762762761,000276
1999-02-042752752752754,000275
1999-02-032762762762761,000276
1999-02-022702702702701,000270
1999-02-012602652602655,000265
1999-01-2925025525025010,000250
1999-01-2826026025025031,000250
1999-01-2727527526026015,000260
1999-01-262772772752756,000275
1999-01-252802802802804,000280
1999-01-2229029028028010,000280
1999-01-212872872852857,000285
1999-01-182952952902904,000290
1999-01-132952952952953,000295
1999-01-113003003003007,000300
1999-01-072953002953003,000300
1999-01-062952952952952,000295

分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株