1905 (株)テノックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 2001-12-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-12-25 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 2001-12-21 | 185 | 200 | 185 | 199 | 9,000 | 199 |
| 2001-12-19 | 183 | 195 | 180 | 195 | 14,000 | 195 |
| 2001-12-18 | 190 | 195 | 180 | 195 | 5,000 | 195 |
| 2001-12-17 | 200 | 200 | 195 | 200 | 9,000 | 200 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-12-11 | 210 | 210 | 200 | 200 | 16,000 | 200 |
| 2001-12-10 | 200 | 215 | 200 | 210 | 12,000 | 210 |
| 2001-12-07 | 200 | 205 | 200 | 200 | 3,000 | 200 |
| 2001-12-06 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2001-12-04 | 201 | 202 | 195 | 200 | 17,000 | 200 |
| 2001-12-03 | 200 | 205 | 200 | 200 | 8,000 | 200 |
| 2001-11-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-11-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-11-26 | 215 | 215 | 200 | 200 | 10,000 | 200 |
| 2001-11-22 | 205 | 215 | 205 | 215 | 4,000 | 215 |
| 2001-11-21 | 200 | 205 | 200 | 205 | 5,000 | 205 |
| 2001-11-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-11-16 | 205 | 205 | 200 | 200 | 23,000 | 200 |
| 2001-11-15 | 205 | 205 | 200 | 205 | 6,000 | 205 |
| 2001-11-13 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2001-11-12 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-11-09 | 205 | 205 | 200 | 205 | 7,000 | 205 |
| 2001-11-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-11-06 | 205 | 210 | 205 | 205 | 7,000 | 205 |
| 2001-11-05 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 2001-11-02 | 215 | 215 | 213 | 215 | 5,000 | 215 |
| 2001-11-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-10-31 | 215 | 215 | 210 | 210 | 11,000 | 210 |
| 2001-10-29 | 225 | 230 | 215 | 215 | 11,000 | 215 |
| 2001-10-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-10-25 | 215 | 225 | 215 | 225 | 7,000 | 225 |
| 2001-10-24 | 210 | 215 | 205 | 215 | 36,000 | 215 |
| 2001-10-23 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2001-10-22 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2001-10-19 | 215 | 215 | 205 | 210 | 12,000 | 210 |
| 2001-10-18 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 2001-10-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-10-12 | 215 | 215 | 205 | 210 | 13,000 | 210 |
| 2001-10-11 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2001-10-09 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-10-05 | 210 | 215 | 200 | 210 | 11,000 | 210 |
| 2001-10-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-10-02 | 195 | 210 | 195 | 210 | 20,000 | 210 |
| 2001-10-01 | 200 | 210 | 200 | 205 | 14,000 | 205 |
| 2001-09-28 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2001-09-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-09-26 | 215 | 225 | 215 | 220 | 8,000 | 220 |
| 2001-09-25 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 2001-09-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-09-20 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2001-09-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-09-14 | 236 | 240 | 225 | 225 | 7,000 | 225 |
| 2001-09-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-09-12 | 240 | 240 | 240 | 240 | 16,000 | 240 |
| 2001-09-11 | 240 | 243 | 240 | 243 | 3,000 | 243 |
| 2001-09-10 | 240 | 245 | 240 | 240 | 17,000 | 240 |
| 2001-09-07 | 245 | 255 | 240 | 245 | 16,000 | 245 |
| 2001-09-06 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2001-09-05 | 261 | 280 | 260 | 260 | 21,000 | 260 |
| 2001-09-04 | 275 | 275 | 271 | 271 | 8,000 | 271 |
| 2001-09-03 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-08-31 | 290 | 290 | 285 | 290 | 15,000 | 290 |
| 2001-08-30 | 295 | 300 | 290 | 290 | 22,000 | 290 |
| 2001-08-29 | 325 | 330 | 290 | 300 | 63,000 | 300 |
| 2001-08-28 | 290 | 330 | 290 | 320 | 136,000 | 320 |
| 2001-08-27 | 250 | 280 | 250 | 280 | 32,000 | 280 |
| 2001-08-24 | 240 | 245 | 240 | 245 | 12,000 | 245 |
| 2001-08-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-22 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2001-08-16 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2001-08-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-08-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-08-06 | 240 | 245 | 240 | 245 | 17,000 | 245 |
| 2001-08-03 | 235 | 245 | 235 | 240 | 4,000 | 240 |
| 2001-08-02 | 245 | 245 | 240 | 240 | 8,000 | 240 |
| 2001-08-01 | 235 | 245 | 235 | 245 | 7,000 | 245 |
| 2001-07-31 | 255 | 255 | 235 | 235 | 11,000 | 235 |
| 2001-07-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-07-26 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2001-07-25 | 275 | 280 | 265 | 265 | 9,000 | 265 |
| 2001-07-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-07-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-07-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-07-18 | 275 | 280 | 275 | 275 | 35,000 | 275 |
| 2001-07-17 | 270 | 275 | 265 | 275 | 18,000 | 275 |
| 2001-07-16 | 260 | 270 | 260 | 265 | 9,000 | 265 |
| 2001-07-13 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 2001-07-12 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-07-09 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2001-07-05 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-07-04 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-06-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-06-25 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2001-06-22 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2001-06-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-06-20 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 2001-06-19 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-06-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-06-15 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-06-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-08 | 230 | 250 | 230 | 250 | 9,000 | 250 |
| 2001-06-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-06-05 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2001-06-04 | 230 | 235 | 225 | 235 | 7,000 | 235 |
| 2001-06-01 | 235 | 235 | 225 | 230 | 14,000 | 230 |
| 2001-05-31 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-05-30 | 250 | 250 | 245 | 245 | 15,000 | 245 |
| 2001-05-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-05-28 | 255 | 260 | 251 | 255 | 9,000 | 255 |
| 2001-05-25 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2001-05-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-05-23 | 260 | 260 | 255 | 260 | 7,000 | 260 |
| 2001-05-22 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2001-05-14 | 265 | 265 | 262 | 262 | 7,000 | 262 |
| 2001-05-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-05-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-05-01 | 270 | 286 | 270 | 285 | 12,000 | 285 |
| 2001-04-27 | 265 | 270 | 265 | 265 | 9,000 | 265 |
| 2001-04-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-25 | 260 | 270 | 260 | 265 | 20,000 | 265 |
| 2001-04-16 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2001-04-12 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2001-04-10 | 240 | 240 | 235 | 240 | 3,000 | 240 |
| 2001-04-09 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-04-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-04-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-04-04 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2001-04-02 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2001-03-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-03-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-03-26 | 252 | 255 | 252 | 255 | 10,000 | 255 |
| 2001-03-21 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-03-19 | 255 | 255 | 245 | 250 | 3,000 | 250 |
| 2001-03-13 | 235 | 245 | 232 | 245 | 8,000 | 245 |
| 2001-03-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-03-09 | 235 | 240 | 220 | 235 | 17,000 | 235 |
| 2001-03-07 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-03-06 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2001-03-01 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2001-02-28 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2001-02-27 | 230 | 235 | 230 | 235 | 10,000 | 235 |
| 2001-02-26 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 2001-02-23 | 237 | 237 | 237 | 237 | 8,000 | 237 |
| 2001-02-21 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2001-02-19 | 230 | 230 | 225 | 230 | 4,000 | 230 |
| 2001-02-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-08 | 234 | 234 | 225 | 225 | 6,000 | 225 |
| 2001-02-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-05 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2001-02-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-01-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-01-30 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 2001-01-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-01-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-01-25 | 216 | 225 | 215 | 215 | 12,000 | 215 |
| 2001-01-23 | 220 | 225 | 220 | 220 | 4,000 | 220 |
| 2001-01-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-01-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-01-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-01-05 | 240 | 241 | 205 | 220 | 14,000 | 220 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
