1905 (株)テノックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-12-26 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2000-12-21 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2000-12-20 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2000-12-18 | 236 | 236 | 234 | 234 | 7,000 | 234 |
| 2000-12-15 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-12-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-12-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-12-08 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2000-12-06 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2000-12-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-11-29 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-11-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-11-24 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2000-11-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-11-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-11-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-11-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-11-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-11-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-11-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-10-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-10-25 | 220 | 220 | 200 | 200 | 5,000 | 200 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-10-10 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-10-06 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-10-04 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2000-09-28 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2000-09-20 | 240 | 240 | 230 | 240 | 8,000 | 240 |
| 2000-09-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-09-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-05 | 240 | 240 | 230 | 240 | 4,000 | 240 |
| 2000-08-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-08-25 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-08-23 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-08-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-08-14 | 240 | 259 | 240 | 259 | 2,000 | 259 |
| 2000-08-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-08-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-08-04 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-08-03 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-07-28 | 255 | 255 | 235 | 235 | 6,000 | 235 |
| 2000-07-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-07-25 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-07-24 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2000-07-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-07-19 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-07-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-07-12 | 271 | 280 | 271 | 280 | 24,000 | 280 |
| 2000-07-10 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 2000-07-06 | 240 | 240 | 230 | 230 | 24,000 | 230 |
| 2000-07-04 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2000-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-06-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-06-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-06-23 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-06-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-06-20 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-06-19 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2000-06-15 | 220 | 220 | 201 | 201 | 10,000 | 201 |
| 2000-06-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-06-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-06-05 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2000-06-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-05-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-05-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-05-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-05-23 | 223 | 223 | 220 | 220 | 4,000 | 220 |
| 2000-05-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-05-17 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-05-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-05-11 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-05-09 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-04-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-04-25 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-04-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-04-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-04-14 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-04-13 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2000-04-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-07 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2000-04-04 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-04-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-31 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-03-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-03-27 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-03-24 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-03-23 | 250 | 250 | 242 | 250 | 9,000 | 250 |
| 2000-03-21 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-03-16 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2000-03-15 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-03-14 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2000-03-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-09 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2000-03-08 | 250 | 251 | 250 | 251 | 13,000 | 251 |
| 2000-03-07 | 250 | 250 | 240 | 241 | 5,000 | 241 |
| 2000-03-03 | 251 | 265 | 251 | 265 | 2,000 | 265 |
| 2000-03-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-02-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-22 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-02-21 | 240 | 250 | 240 | 250 | 7,000 | 250 |
| 2000-02-15 | 260 | 260 | 240 | 240 | 7,000 | 240 |
| 2000-02-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-01 | 250 | 250 | 240 | 240 | 8,000 | 240 |
| 2000-01-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-01-28 | 250 | 250 | 241 | 241 | 2,000 | 241 |
| 2000-01-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-20 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-01-19 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-01-17 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-01-13 | 230 | 235 | 230 | 235 | 8,000 | 235 |
| 2000-01-11 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2000-01-07 | 230 | 240 | 230 | 240 | 12,000 | 240 |
| 2000-01-06 | 236 | 236 | 230 | 230 | 6,000 | 230 |
| 2000-01-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株