1905 (株)テノックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	320	331	320	330	18,000	330
2004-12-29	319	320	319	320	4,000	320
2004-12-28	320	320	315	315	3,000	315
2004-12-27	314	330	314	315	8,000	315
2004-12-24	307	310	305	310	11,000	310
2004-12-22	301	305	301	305	4,000	305
2004-12-21	310	312	300	300	17,000	300
2004-12-20	325	325	310	310	9,000	310
2004-12-17	337	337	325	331	11,000	331
2004-12-16	335	340	331	331	8,000	331
2004-12-15	329	340	326	331	47,000	331
2004-12-14	324	328	320	325	24,000	325
2004-12-13	322	328	322	322	29,000	322
2004-12-10	320	390	319	321	141,000	321
2004-12-09	310	322	309	310	21,000	310
2004-12-08	309	309	308	309	6,000	309
2004-12-07	310	310	308	308	2,000	308
2004-12-06	310	310	307	307	6,000	307
2004-12-03	305	311	305	306	11,000	306
2004-12-02	304	305	304	305	2,000	305
2004-12-01	304	310	304	309	7,000	309
2004-11-30	303	304	303	304	3,000	304
2004-11-29	305	305	305	305	7,000	305
2004-11-26	302	303	302	303	5,000	303
2004-11-25	306	306	304	305	12,000	305
2004-11-24	309	312	306	306	11,000	306
2004-11-22	310	310	310	310	2,000	310
2004-11-19	310	310	310	310	10,000	310
2004-11-18	325	326	310	311	8,000	311
2004-11-16	325	325	325	325	2,000	325
2004-11-15	335	336	310	311	12,000	311
2004-11-12	335	341	335	335	6,000	335
2004-11-11	331	340	331	340	2,000	340
2004-11-10	340	340	340	340	1,000	340
2004-11-09	339	340	339	340	5,000	340
2004-11-08	331	340	330	340	8,000	340
2004-11-05	329	330	329	330	2,000	330
2004-11-04	309	315	305	315	13,000	315
2004-11-02	291	310	291	305	42,000	305
2004-10-28	296	300	290	300	28,000	300
2004-10-27	297	297	296	296	3,000	296
2004-10-26	298	299	296	297	26,000	297
2004-10-25	290	300	290	297	18,000	297
2004-10-22	293	294	287	290	36,000	290
2004-10-21	291	297	291	295	8,000	295
2004-10-20	320	320	285	300	26,000	300
2004-10-19	320	325	320	325	5,000	325
2004-10-18	322	323	322	323	3,000	323
2004-10-15	325	326	315	322	24,000	322
2004-10-14	324	327	324	325	4,000	325
2004-10-13	325	325	320	321	11,000	321
2004-10-12	321	326	321	323	9,000	323
2004-10-08	321	321	321	321	1,000	321
2004-10-07	321	325	321	321	9,000	321
2004-10-06	321	321	321	321	2,000	321
2004-10-05	329	330	328	330	5,000	330
2004-10-04	330	335	330	335	12,000	335
2004-09-30	335	335	335	335	3,000	335
2004-09-29	335	335	335	335	2,000	335
2004-09-28	335	335	335	335	4,000	335
2004-09-24	340	340	340	340	2,000	340
2004-09-22	340	341	340	340	4,000	340
2004-09-21	336	336	335	335	8,000	335
2004-09-17	335	336	335	336	2,000	336
2004-09-16	335	340	335	340	2,000	340
2004-09-15	340	340	340	340	1,000	340
2004-09-14	340	340	340	340	1,000	340
2004-09-13	341	341	341	341	1,000	341
2004-09-10	350	350	345	345	3,000	345
2004-09-09	350	350	350	350	2,000	350
2004-09-03	360	360	360	360	1,000	360
2004-09-02	340	360	340	360	3,000	360
2004-08-31	340	340	340	340	2,000	340
2004-08-27	340	340	340	340	2,000	340
2004-08-25	335	335	335	335	3,000	335
2004-08-24	335	335	335	335	2,000	335
2004-08-23	340	343	340	340	26,000	340
2004-08-19	340	340	340	340	1,000	340
2004-08-18	342	342	341	341	2,000	341
2004-08-13	340	345	340	345	2,000	345
2004-08-12	340	340	340	340	8,000	340
2004-08-11	340	340	340	340	4,000	340
2004-08-10	340	340	340	340	2,000	340
2004-08-09	340	340	340	340	1,000	340
2004-08-06	340	340	340	340	2,000	340
2004-08-05	339	340	339	340	2,000	340
2004-08-04	335	335	311	321	21,000	321
2004-08-02	365	365	350	350	2,000	350
2004-07-30	340	340	330	330	2,000	330
2004-07-29	351	351	351	351	1,000	351
2004-07-28	355	355	355	355	1,000	355
2004-07-23	365	365	365	365	2,000	365
2004-07-22	365	365	365	365	1,000	365
2004-07-21	370	372	370	370	3,000	370
2004-07-20	370	373	370	372	4,000	372
2004-07-16	370	370	370	370	15,000	370
2004-07-15	365	375	365	370	6,000	370
2004-07-14	360	365	360	365	2,000	365
2004-07-13	350	355	350	351	3,000	351
2004-07-12	350	350	350	350	1,000	350
2004-07-09	349	350	349	350	5,000	350
2004-07-08	350	350	350	350	2,000	350
2004-07-07	350	355	350	355	2,000	355
2004-07-06	355	355	355	355	1,000	355
2004-07-01	390	390	380	380	3,000	380
2004-06-29	395	395	395	395	2,000	395
2004-06-18	395	395	395	395	2,000	395
2004-06-17	390	390	390	390	2,000	390
2004-06-16	385	386	385	385	6,000	385
2004-06-15	384	385	384	385	2,000	385
2004-06-14	390	390	385	385	2,000	385
2004-06-11	385	385	385	385	1,000	385
2004-06-10	410	410	380	390	7,000	390
2004-06-09	395	405	395	400	5,000	400
2004-06-08	360	370	360	370	3,000	370
2004-06-07	322	345	322	345	6,000	345
2004-06-04	320	320	320	320	1,000	320
2004-06-03	315	321	315	320	12,000	320
2004-06-01	340	345	340	345	2,000	345
2004-05-28	350	350	350	350	1,000	350
2004-05-25	355	355	350	350	5,000	350
2004-05-21	360	360	350	350	8,000	350
2004-05-18	380	380	380	380	1,000	380
2004-05-17	390	395	390	395	2,000	395
2004-05-14	405	412	405	412	2,000	412
2004-05-12	415	415	415	415	1,000	415
2004-05-10	420	420	410	410	4,000	410
2004-05-07	440	445	440	440	8,000	440
2004-05-06	430	435	430	435	12,000	435
2004-04-30	420	425	418	420	6,000	420
2004-04-28	410	410	405	405	3,000	405
2004-04-27	381	398	381	395	13,000	395
2004-04-26	380	381	380	381	2,000	381
2004-04-23	370	375	360	370	15,000	370
2004-04-22	359	365	355	360	29,000	360
2004-04-21	371	380	350	350	11,000	350
2004-04-20	385	385	380	380	3,000	380
2004-04-19	405	405	390	395	5,000	395
2004-04-16	425	425	415	420	4,000	420
2004-04-15	440	440	425	430	12,000	430
2004-04-12	440	440	440	440	3,000	440
2004-04-09	445	445	435	435	2,000	435
2004-04-08	470	480	460	470	5,000	470
2004-04-07	490	510	490	490	12,000	490
2004-04-06	500	507	490	505	14,000	505
2004-04-05	465	510	440	505	44,000	505
2004-04-02	470	505	450	500	33,000	500
2004-04-01	390	530	390	490	63,000	490
2004-03-31	390	398	390	398	11,000	398
2004-03-30	398	398	398	398	7,000	398
2004-03-29	390	390	389	390	19,000	390
2004-03-26	389	390	389	390	17,000	390
2004-03-25	394	395	380	390	23,000	390
2004-03-24	371	400	371	400	47,000	400
2004-03-23	365	370	350	365	14,000	365
2004-03-22	354	410	354	370	80,000	370
2004-03-19	320	350	320	350	68,000	350
2004-03-18	310	321	310	320	44,000	320
2004-03-17	319	319	309	309	17,000	309
2004-03-16	305	315	300	310	29,000	310
2004-03-15	310	310	305	310	11,000	310
2004-03-12	315	315	310	310	4,000	310
2004-03-11	309	310	305	305	6,000	305
2004-03-10	320	320	316	316	2,000	316
2004-03-09	311	316	311	316	2,000	316
2004-03-08	315	315	315	315	2,000	315
2004-03-04	295	300	295	300	5,000	300
2004-03-03	285	290	285	290	13,000	290
2004-03-02	285	286	283	283	27,000	283
2004-03-01	285	286	280	285	14,000	285
2004-02-27	280	285	280	285	3,000	285
2004-02-26	305	305	290	290	8,000	290
2004-02-25	320	320	315	315	2,000	315
2004-02-24	322	325	315	320	15,000	320
2004-02-23	315	320	310	320	43,000	320
2004-02-20	303	315	290	305	54,000	305
2004-02-19	290	290	290	290	2,000	290
2004-02-18	280	285	280	285	20,000	285
2004-02-16	275	275	270	270	2,000	270
2004-02-13	275	278	275	278	14,000	278
2004-02-09	274	274	260	260	10,000	260
2004-02-05	269	273	265	270	4,000	270
2004-02-03	275	275	270	270	2,000	270
2004-02-02	265	266	265	265	12,000	265
2004-01-28	269	269	265	269	5,000	269
2004-01-27	266	269	265	269	34,000	269
2004-01-26	256	266	255	260	14,000	260
2004-01-23	249	251	249	251	2,000	251
2004-01-22	250	255	250	250	4,000	250
2004-01-20	250	250	250	250	4,000	250
2004-01-19	242	249	242	245	8,000	245
2004-01-16	245	246	242	242	8,000	242
2004-01-15	245	245	245	245	1,000	245
2004-01-14	245	246	245	245	4,000	245
2004-01-09	245	245	240	245	5,000	245
2004-01-07	250	250	245	250	5,000	250
2004-01-06	250	250	250	250	1,000	250

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

1905 (株)テノックス の時系列データ [2004年度]

1905 (株)テノックスの時系列データ [2004年度]