1905 (株)テノックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-25 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 2003-12-24 | 230 | 230 | 220 | 225 | 12,000 | 225 |
| 2003-12-22 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2003-12-19 | 230 | 230 | 215 | 220 | 10,000 | 220 |
| 2003-12-18 | 230 | 230 | 224 | 224 | 8,000 | 224 |
| 2003-12-17 | 235 | 237 | 230 | 230 | 15,000 | 230 |
| 2003-12-16 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2003-12-15 | 250 | 250 | 235 | 240 | 7,000 | 240 |
| 2003-12-12 | 255 | 255 | 254 | 254 | 4,000 | 254 |
| 2003-12-11 | 254 | 255 | 254 | 255 | 7,000 | 255 |
| 2003-12-10 | 254 | 255 | 254 | 255 | 7,000 | 255 |
| 2003-12-09 | 257 | 257 | 255 | 255 | 2,000 | 255 |
| 2003-12-05 | 255 | 255 | 254 | 255 | 3,000 | 255 |
| 2003-12-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-12-03 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2003-12-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-11-28 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2003-11-26 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2003-11-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-11-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-11-20 | 265 | 265 | 260 | 265 | 10,000 | 265 |
| 2003-11-19 | 260 | 265 | 260 | 260 | 11,000 | 260 |
| 2003-11-18 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2003-11-17 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-11-12 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2003-11-11 | 271 | 271 | 265 | 265 | 4,000 | 265 |
| 2003-11-05 | 270 | 280 | 270 | 280 | 10,000 | 280 |
| 2003-10-31 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2003-10-30 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2003-10-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-10-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-10-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-10-24 | 278 | 279 | 278 | 279 | 2,000 | 279 |
| 2003-10-23 | 284 | 285 | 275 | 280 | 4,000 | 280 |
| 2003-10-22 | 284 | 285 | 284 | 285 | 4,000 | 285 |
| 2003-10-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-10-17 | 288 | 288 | 284 | 284 | 5,000 | 284 |
| 2003-10-15 | 285 | 285 | 282 | 282 | 2,000 | 282 |
| 2003-10-14 | 285 | 285 | 282 | 282 | 2,000 | 282 |
| 2003-10-10 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2003-10-09 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2003-10-08 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2003-10-07 | 280 | 281 | 280 | 281 | 10,000 | 281 |
| 2003-10-06 | 275 | 280 | 275 | 280 | 15,000 | 280 |
| 2003-10-03 | 270 | 279 | 267 | 275 | 12,000 | 275 |
| 2003-10-01 | 274 | 274 | 265 | 265 | 5,000 | 265 |
| 2003-09-30 | 276 | 276 | 274 | 274 | 11,000 | 274 |
| 2003-09-29 | 270 | 272 | 270 | 272 | 3,000 | 272 |
| 2003-09-26 | 269 | 275 | 269 | 270 | 13,000 | 270 |
| 2003-09-25 | 269 | 270 | 269 | 270 | 10,000 | 270 |
| 2003-09-24 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2003-09-19 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2003-09-18 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2003-09-17 | 246 | 250 | 245 | 248 | 24,000 | 248 |
| 2003-09-12 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 2003-09-11 | 239 | 246 | 239 | 245 | 6,000 | 245 |
| 2003-09-10 | 236 | 237 | 236 | 237 | 14,000 | 237 |
| 2003-09-09 | 237 | 238 | 237 | 237 | 6,000 | 237 |
| 2003-09-04 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2003-09-02 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2003-09-01 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 2003-08-29 | 241 | 241 | 237 | 241 | 6,000 | 241 |
| 2003-08-28 | 235 | 241 | 235 | 241 | 3,000 | 241 |
| 2003-08-27 | 240 | 245 | 236 | 240 | 9,000 | 240 |
| 2003-08-25 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2003-08-22 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2003-08-11 | 236 | 236 | 235 | 236 | 5,000 | 236 |
| 2003-08-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-08-07 | 237 | 238 | 237 | 238 | 2,000 | 238 |
| 2003-07-31 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2003-07-29 | 241 | 245 | 241 | 245 | 2,000 | 245 |
| 2003-07-28 | 240 | 245 | 240 | 245 | 4,000 | 245 |
| 2003-07-25 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-07-23 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2003-07-22 | 250 | 251 | 250 | 250 | 12,000 | 250 |
| 2003-07-18 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 2003-07-17 | 249 | 251 | 249 | 250 | 8,000 | 250 |
| 2003-07-16 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 2003-07-15 | 249 | 250 | 249 | 250 | 24,000 | 250 |
| 2003-07-14 | 245 | 250 | 244 | 250 | 8,000 | 250 |
| 2003-07-11 | 245 | 248 | 244 | 245 | 7,000 | 245 |
| 2003-07-10 | 245 | 246 | 244 | 245 | 17,000 | 245 |
| 2003-07-09 | 240 | 245 | 239 | 245 | 8,000 | 245 |
| 2003-07-08 | 230 | 231 | 230 | 231 | 10,000 | 231 |
| 2003-07-07 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2003-07-04 | 225 | 227 | 225 | 227 | 4,000 | 227 |
| 2003-07-03 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2003-07-02 | 227 | 231 | 227 | 231 | 4,000 | 231 |
| 2003-07-01 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-06-30 | 230 | 230 | 225 | 230 | 7,000 | 230 |
| 2003-06-26 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2003-06-25 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-06-24 | 220 | 220 | 215 | 215 | 14,000 | 215 |
| 2003-06-20 | 215 | 220 | 215 | 215 | 4,000 | 215 |
| 2003-06-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-18 | 212 | 213 | 210 | 210 | 6,000 | 210 |
| 2003-06-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-16 | 210 | 210 | 209 | 210 | 3,000 | 210 |
| 2003-06-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-06-09 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2003-06-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-06-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-06-03 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 2003-06-02 | 211 | 211 | 208 | 211 | 6,000 | 211 |
| 2003-05-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-05-27 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2003-05-26 | 199 | 203 | 199 | 203 | 12,000 | 203 |
| 2003-05-16 | 185 | 190 | 180 | 190 | 6,000 | 190 |
| 2003-05-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-05-13 | 185 | 190 | 184 | 185 | 11,000 | 185 |
| 2003-05-08 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2003-05-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-04-25 | 190 | 192 | 190 | 190 | 4,000 | 190 |
| 2003-04-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-04 | 180 | 180 | 175 | 180 | 6,000 | 180 |
| 2003-04-03 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-03-25 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2003-03-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-03-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-03-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-13 | 205 | 205 | 200 | 205 | 7,000 | 205 |
| 2003-03-11 | 210 | 210 | 205 | 210 | 3,000 | 210 |
| 2003-03-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-03-03 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 2003-02-27 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-02-26 | 215 | 220 | 215 | 220 | 5,000 | 220 |
| 2003-02-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-20 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-02-12 | 195 | 205 | 195 | 205 | 7,000 | 205 |
| 2003-02-07 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 2003-02-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-29 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2003-01-28 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2003-01-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-01-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株