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
2000-12-292372372372371,000237
2000-12-262332332332331,000233
2000-12-212402402402406,000240
2000-12-202302402302407,000240
2000-12-182362362342347,000234
2000-12-152362362362362,000236
2000-12-122272272272271,000227
2000-12-112262262262261,000226
2000-12-082262262262265,000226
2000-12-062152152132133,000213
2000-12-052152152152151,000215
2000-11-292152152152154,000215
2000-11-272102102102101,000210
2000-11-242262262262263,000226
2000-11-172152152152151,000215
2000-11-152202202202201,000220
2000-11-132102102102101,000210
2000-11-092102102102101,000210
2000-11-082102102102102,000210
2000-11-072102102102102,000210
2000-11-062102102102101,000210
2000-11-022102102102101,000210
2000-10-302102102102102,000210
2000-10-252202202002005,000200
2000-10-192002002002003,000200
2000-10-182102102102101,000210
2000-10-102382382382381,000238
2000-10-062382382382382,000238
2000-10-042492492452452,000245
2000-09-282382382382383,000238
2000-09-202402402302408,000240
2000-09-192402402402401,000240
2000-09-132402402402403,000240
2000-09-082402402402401,000240
2000-09-052402402302404,000240
2000-08-312502502502501,000250
2000-08-252502502502504,000250
2000-08-232502502502503,000250
2000-08-172402402402401,000240
2000-08-142402592402592,000259
2000-08-102422422422421,000242
2000-08-072322322322321,000232
2000-08-042312312312311,000231
2000-08-032312312312311,000231
2000-07-282552552352356,000235
2000-07-262402402402402,000240
2000-07-252352352352352,000235
2000-07-242362362352352,000235
2000-07-212352352352351,000235
2000-07-192502502502503,000250
2000-07-182502502502501,000250
2000-07-1227128027128024,000280
2000-07-102492502492505,000250
2000-07-0624024023023024,000230
2000-07-042312312312312,000231
2000-07-032302302302301,000230
2000-06-302302302302302,000230
2000-06-292302302302302,000230
2000-06-282302302302301,000230
2000-06-272302302302301,000230
2000-06-262302302302306,000230
2000-06-232302302302307,000230
2000-06-212202202202202,000220
2000-06-202202202202206,000220
2000-06-192102202102202,000220
2000-06-1522022020120110,000201
2000-06-132262262262261,000226
2000-06-082202202202202,000220
2000-06-052202202202207,000220
2000-06-022202202202201,000220
2000-05-262202202202204,000220
2000-05-252202202202204,000220
2000-05-242202202202205,000220
2000-05-232232232202204,000220
2000-05-182302302302303,000230
2000-05-172302302302305,000230
2000-05-152222222222221,000222
2000-05-112302302302303,000230
2000-05-092222222222222,000222
2000-04-282302302302302,000230
2000-04-252302302302304,000230
2000-04-242302302302302,000230
2000-04-212422422422421,000242
2000-04-142502502502506,000250
2000-04-132352352302309,000230
2000-04-122302302302301,000230
2000-04-102302302302301,000230
2000-04-072302352302354,000235
2000-04-042372372372371,000237
2000-04-032402402402401,000240
2000-03-312402402402403,000240
2000-03-282502502502503,000250
2000-03-272502502502506,000250
2000-03-242502502502506,000250
2000-03-232502502422509,000250
2000-03-212502502502508,000250
2000-03-162502502452454,000245
2000-03-152452452452452,000245
2000-03-142502502402402,000240
2000-03-132502502502501,000250
2000-03-092512512502503,000250
2000-03-0825025125025113,000251
2000-03-072502502402415,000241
2000-03-032512652512652,000265
2000-03-022502502502501,000250
2000-02-282402402402401,000240
2000-02-252652652652653,000265
2000-02-232502502502502,000250
2000-02-222502502502507,000250
2000-02-212402502402507,000250
2000-02-152602602402407,000240
2000-02-092502502502501,000250
2000-02-082502502502502,000250
2000-02-012502502402408,000240
2000-01-312412412412411,000241
2000-01-282502502412412,000241
2000-01-262502502502504,000250
2000-01-252502502502502,000250
2000-01-202412412412411,000241
2000-01-192412412412411,000241
2000-01-172412412412411,000241
2000-01-132302352302358,000235
2000-01-112502502402405,000240
2000-01-0723024023024012,000240
2000-01-062362362302306,000230
2000-01-052352352352352,000235

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