1905 (株)テノックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 185 | 185 | 180 | 185 | 6,000 | 185 |
| 2002-12-25 | 192 | 192 | 180 | 180 | 12,000 | 180 |
| 2002-12-24 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-12-19 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-12-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-12-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-12-11 | 210 | 210 | 210 | 210 | 19,000 | 210 |
| 2002-12-10 | 200 | 210 | 200 | 210 | 8,000 | 210 |
| 2002-12-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-12-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-11-28 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 2002-11-25 | 182 | 185 | 182 | 182 | 6,000 | 182 |
| 2002-11-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-11-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-11-13 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2002-11-12 | 190 | 200 | 190 | 200 | 14,000 | 200 |
| 2002-11-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-29 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-10-28 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-10-23 | 190 | 192 | 190 | 192 | 19,000 | 192 |
| 2002-10-18 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2002-10-17 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2002-10-15 | 180 | 185 | 180 | 185 | 7,000 | 185 |
| 2002-10-10 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2002-10-09 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2002-10-08 | 190 | 195 | 190 | 190 | 11,000 | 190 |
| 2002-10-07 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-10-03 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 2002-10-02 | 195 | 205 | 195 | 205 | 5,000 | 205 |
| 2002-09-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-09-25 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2002-09-24 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2002-09-20 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-09-19 | 210 | 225 | 210 | 225 | 4,000 | 225 |
| 2002-09-13 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2002-09-12 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 2002-09-09 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 2002-09-06 | 205 | 205 | 205 | 205 | 12,000 | 205 |
| 2002-08-29 | 218 | 218 | 210 | 210 | 9,000 | 210 |
| 2002-08-28 | 210 | 218 | 210 | 218 | 4,000 | 218 |
| 2002-08-26 | 210 | 210 | 210 | 210 | 16,000 | 210 |
| 2002-08-23 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-08-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-08-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-08-09 | 210 | 210 | 205 | 210 | 5,000 | 210 |
| 2002-08-08 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2002-07-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-07-29 | 220 | 220 | 210 | 215 | 11,000 | 215 |
| 2002-07-26 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2002-07-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-07-19 | 235 | 235 | 235 | 235 | 27,000 | 235 |
| 2002-07-18 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-07-17 | 230 | 235 | 230 | 235 | 8,000 | 235 |
| 2002-07-16 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2002-07-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-07-11 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2002-07-10 | 207 | 215 | 207 | 215 | 18,000 | 215 |
| 2002-07-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-07-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-07-04 | 205 | 209 | 205 | 205 | 6,000 | 205 |
| 2002-07-02 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2002-07-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-06-27 | 190 | 200 | 190 | 200 | 4,000 | 200 |
| 2002-06-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-06-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-17 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 2002-06-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-05 | 210 | 210 | 200 | 205 | 4,000 | 205 |
| 2002-06-04 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-06-03 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2002-05-31 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2002-05-30 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2002-05-29 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-05-28 | 220 | 220 | 205 | 210 | 8,000 | 210 |
| 2002-05-27 | 200 | 220 | 200 | 220 | 6,000 | 220 |
| 2002-05-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-05-20 | 180 | 185 | 180 | 185 | 13,000 | 185 |
| 2002-05-10 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2002-05-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-05-08 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2002-05-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-05-02 | 190 | 193 | 190 | 190 | 4,000 | 190 |
| 2002-05-01 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2002-04-30 | 193 | 193 | 193 | 193 | 9,000 | 193 |
| 2002-04-26 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2002-04-22 | 195 | 195 | 195 | 195 | 13,000 | 195 |
| 2002-04-18 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-04-15 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-04-12 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2002-04-11 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-04-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-04-09 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-04-05 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2002-04-01 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2002-03-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-03-27 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2002-03-26 | 215 | 217 | 215 | 217 | 10,000 | 217 |
| 2002-03-22 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2002-03-20 | 220 | 220 | 215 | 220 | 4,000 | 220 |
| 2002-03-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-03-18 | 235 | 235 | 225 | 225 | 2,000 | 225 |
| 2002-03-15 | 240 | 250 | 230 | 240 | 12,000 | 240 |
| 2002-03-13 | 240 | 240 | 230 | 230 | 10,000 | 230 |
| 2002-03-12 | 240 | 240 | 235 | 240 | 9,000 | 240 |
| 2002-03-11 | 200 | 250 | 200 | 240 | 13,000 | 240 |
| 2002-03-08 | 190 | 195 | 190 | 195 | 16,000 | 195 |
| 2002-03-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-03-06 | 195 | 196 | 195 | 195 | 18,000 | 195 |
| 2002-03-05 | 196 | 200 | 195 | 196 | 10,000 | 196 |
| 2002-03-04 | 195 | 200 | 195 | 195 | 18,000 | 195 |
| 2002-03-01 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 2002-02-28 | 200 | 200 | 195 | 200 | 6,000 | 200 |
| 2002-02-26 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2002-02-25 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2002-02-22 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-02-21 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2002-02-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-19 | 190 | 195 | 190 | 195 | 13,000 | 195 |
| 2002-02-18 | 195 | 195 | 190 | 195 | 5,000 | 195 |
| 2002-02-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-02-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-04 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 2002-01-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-01-29 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2002-01-25 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2002-01-24 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2002-01-08 | 200 | 205 | 195 | 205 | 13,000 | 205 |
| 2002-01-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
