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