1905 (株)テノックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-12-29 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2005-12-28 | 504 | 505 | 497 | 497 | 26,000 | 497 |
| 2005-12-27 | 499 | 506 | 499 | 504 | 25,000 | 504 |
| 2005-12-26 | 509 | 510 | 500 | 500 | 76,000 | 500 |
| 2005-12-22 | 490 | 510 | 490 | 510 | 20,000 | 510 |
| 2005-12-21 | 485 | 490 | 475 | 490 | 4,000 | 490 |
| 2005-12-20 | 470 | 480 | 470 | 480 | 28,000 | 480 |
| 2005-12-19 | 479 | 481 | 469 | 470 | 60,000 | 470 |
| 2005-12-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-12-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-12-14 | 477 | 481 | 477 | 480 | 4,000 | 480 |
| 2005-12-13 | 477 | 481 | 475 | 480 | 26,000 | 480 |
| 2005-12-09 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 2005-12-08 | 485 | 485 | 479 | 480 | 8,000 | 480 |
| 2005-12-07 | 486 | 487 | 479 | 485 | 23,000 | 485 |
| 2005-12-06 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2005-12-05 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2005-11-29 | 490 | 490 | 485 | 489 | 16,000 | 489 |
| 2005-11-28 | 490 | 490 | 489 | 489 | 6,000 | 489 |
| 2005-11-25 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2005-11-18 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2005-11-17 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2005-11-15 | 490 | 493 | 490 | 490 | 18,000 | 490 |
| 2005-11-11 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2005-11-09 | 494 | 495 | 492 | 493 | 46,000 | 493 |
| 2005-11-08 | 492 | 500 | 492 | 499 | 25,000 | 499 |
| 2005-11-04 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2005-11-02 | 484 | 485 | 480 | 480 | 12,000 | 480 |
| 2005-11-01 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2005-10-31 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2005-10-27 | 500 | 501 | 500 | 500 | 16,000 | 500 |
| 2005-10-26 | 482 | 485 | 480 | 485 | 10,000 | 485 |
| 2005-10-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-10-24 | 500 | 501 | 500 | 500 | 8,000 | 500 |
| 2005-10-19 | 471 | 480 | 471 | 480 | 8,000 | 480 |
| 2005-10-18 | 474 | 475 | 474 | 475 | 4,000 | 475 |
| 2005-10-17 | 480 | 480 | 479 | 480 | 6,000 | 480 |
| 2005-10-14 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2005-10-13 | 480 | 480 | 470 | 480 | 8,000 | 480 |
| 2005-10-11 | 479 | 480 | 479 | 480 | 22,000 | 480 |
| 2005-10-07 | 476 | 480 | 475 | 480 | 14,000 | 480 |
| 2005-10-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-10-05 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2005-10-04 | 475 | 478 | 474 | 476 | 28,000 | 476 |
| 2005-10-03 | 488 | 488 | 472 | 475 | 8,000 | 475 |
| 2005-09-30 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2005-09-28 | 491 | 491 | 490 | 490 | 15,000 | 490 |
| 2005-09-22 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2005-09-16 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-09-15 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2005-09-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-09-12 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2005-09-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-09-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-09-07 | 500 | 500 | 500 | 500 | 32,000 | 500 |
| 2005-09-06 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 2005-09-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-09-01 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-08-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-08-30 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2005-08-26 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 2005-08-25 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 2005-08-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-08-23 | 499 | 500 | 499 | 500 | 10,000 | 500 |
| 2005-08-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-08-19 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 2005-08-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-08-17 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2005-08-15 | 512 | 512 | 505 | 505 | 25,000 | 505 |
| 2005-08-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-08-11 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2005-08-10 | 500 | 506 | 499 | 505 | 54,000 | 505 |
| 2005-08-09 | 500 | 500 | 494 | 495 | 4,000 | 495 |
| 2005-08-08 | 500 | 500 | 499 | 500 | 31,000 | 500 |
| 2005-08-05 | 500 | 500 | 498 | 500 | 7,000 | 500 |
| 2005-08-04 | 502 | 502 | 499 | 500 | 23,000 | 500 |
| 2005-08-03 | 500 | 501 | 499 | 499 | 14,000 | 499 |
| 2005-08-02 | 500 | 506 | 500 | 506 | 4,000 | 506 |
| 2005-08-01 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2005-07-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-07-28 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 2005-07-27 | 511 | 511 | 500 | 500 | 35,000 | 500 |
| 2005-07-26 | 511 | 517 | 510 | 510 | 72,000 | 510 |
| 2005-07-25 | 509 | 510 | 509 | 510 | 11,000 | 510 |
| 2005-07-22 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2005-07-21 | 510 | 510 | 509 | 510 | 12,000 | 510 |
| 2005-07-20 | 510 | 511 | 510 | 510 | 18,000 | 510 |
| 2005-07-19 | 500 | 511 | 500 | 510 | 32,000 | 510 |
| 2005-07-15 | 500 | 510 | 500 | 505 | 91,000 | 505 |
| 2005-07-14 | 500 | 505 | 500 | 500 | 37,000 | 500 |
| 2005-07-13 | 480 | 506 | 473 | 499 | 42,000 | 499 |
| 2005-07-12 | 484 | 498 | 474 | 475 | 62,000 | 475 |
| 2005-07-11 | 445 | 515 | 445 | 485 | 46,000 | 485 |
| 2005-07-08 | 443 | 445 | 440 | 445 | 11,000 | 445 |
| 2005-07-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-07-06 | 431 | 445 | 430 | 443 | 8,000 | 443 |
| 2005-07-05 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2005-07-01 | 425 | 430 | 424 | 424 | 15,000 | 424 |
| 2005-06-30 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-06-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-06-28 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 2005-06-24 | 420 | 423 | 420 | 423 | 5,000 | 423 |
| 2005-06-23 | 419 | 425 | 419 | 423 | 12,000 | 423 |
| 2005-06-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-20 | 416 | 416 | 415 | 416 | 17,000 | 416 |
| 2005-06-17 | 410 | 415 | 410 | 415 | 26,000 | 415 |
| 2005-06-16 | 415 | 416 | 411 | 415 | 6,000 | 415 |
| 2005-06-15 | 417 | 417 | 409 | 409 | 6,000 | 409 |
| 2005-06-13 | 410 | 415 | 410 | 410 | 23,000 | 410 |
| 2005-06-10 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2005-06-09 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2005-06-08 | 415 | 415 | 413 | 415 | 20,000 | 415 |
| 2005-06-07 | 415 | 415 | 415 | 415 | 19,000 | 415 |
| 2005-06-06 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 2005-06-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-05-31 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 2005-05-30 | 409 | 409 | 405 | 409 | 4,000 | 409 |
| 2005-05-26 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2005-05-25 | 407 | 410 | 403 | 405 | 13,000 | 405 |
| 2005-05-24 | 402 | 405 | 400 | 405 | 24,000 | 405 |
| 2005-05-23 | 390 | 406 | 380 | 405 | 15,000 | 405 |
| 2005-05-20 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2005-05-18 | 395 | 400 | 393 | 400 | 9,000 | 400 |
| 2005-05-17 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2005-05-16 | 405 | 406 | 404 | 405 | 6,000 | 405 |
| 2005-05-13 | 401 | 414 | 401 | 410 | 4,000 | 410 |
| 2005-05-11 | 413 | 415 | 410 | 415 | 4,000 | 415 |
| 2005-05-10 | 420 | 422 | 420 | 421 | 18,000 | 421 |
| 2005-05-06 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2005-04-27 | 420 | 420 | 410 | 420 | 8,000 | 420 |
| 2005-04-26 | 410 | 410 | 410 | 410 | 22,000 | 410 |
| 2005-04-25 | 410 | 411 | 409 | 410 | 14,000 | 410 |
| 2005-04-22 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2005-04-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-04-20 | 395 | 407 | 395 | 405 | 30,000 | 405 |
| 2005-04-18 | 395 | 395 | 380 | 380 | 6,000 | 380 |
| 2005-04-14 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2005-04-13 | 400 | 405 | 395 | 405 | 8,000 | 405 |
| 2005-04-08 | 410 | 410 | 409 | 410 | 6,000 | 410 |
| 2005-04-07 | 410 | 410 | 409 | 410 | 10,000 | 410 |
| 2005-04-06 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2005-04-05 | 400 | 414 | 400 | 400 | 6,000 | 400 |
| 2005-04-01 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2005-03-31 | 411 | 419 | 409 | 419 | 12,000 | 419 |
| 2005-03-30 | 401 | 415 | 400 | 415 | 11,000 | 415 |
| 2005-03-29 | 425 | 430 | 419 | 420 | 65,000 | 420 |
| 2005-03-28 | 429 | 430 | 420 | 420 | 17,000 | 420 |
| 2005-03-25 | 430 | 433 | 430 | 430 | 35,000 | 430 |
| 2005-03-24 | 431 | 432 | 430 | 430 | 23,000 | 430 |
| 2005-03-23 | 430 | 431 | 430 | 430 | 6,000 | 430 |
| 2005-03-22 | 419 | 433 | 419 | 432 | 21,000 | 432 |
| 2005-03-18 | 415 | 415 | 410 | 415 | 39,000 | 415 |
| 2005-03-17 | 415 | 415 | 412 | 412 | 5,000 | 412 |
| 2005-03-16 | 429 | 430 | 420 | 420 | 48,000 | 420 |
| 2005-03-15 | 421 | 431 | 420 | 425 | 73,000 | 425 |
| 2005-03-14 | 422 | 434 | 420 | 420 | 28,000 | 420 |
| 2005-03-11 | 425 | 425 | 420 | 422 | 22,000 | 422 |
| 2005-03-10 | 420 | 434 | 420 | 420 | 58,000 | 420 |
| 2005-03-09 | 410 | 425 | 405 | 425 | 57,000 | 425 |
| 2005-03-08 | 410 | 410 | 401 | 410 | 19,000 | 410 |
| 2005-03-07 | 400 | 412 | 395 | 410 | 43,000 | 410 |
| 2005-03-04 | 397 | 398 | 397 | 397 | 11,000 | 397 |
| 2005-03-03 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2005-03-02 | 397 | 402 | 397 | 402 | 6,000 | 402 |
| 2005-02-28 | 406 | 406 | 396 | 396 | 6,000 | 396 |
| 2005-02-25 | 402 | 405 | 402 | 405 | 12,000 | 405 |
| 2005-02-24 | 402 | 402 | 400 | 402 | 17,000 | 402 |
| 2005-02-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-02-22 | 400 | 401 | 400 | 400 | 3,000 | 400 |
| 2005-02-21 | 392 | 395 | 392 | 395 | 8,000 | 395 |
| 2005-02-18 | 413 | 415 | 396 | 396 | 9,000 | 396 |
| 2005-02-16 | 420 | 421 | 420 | 420 | 13,000 | 420 |
| 2005-02-15 | 414 | 420 | 414 | 420 | 7,000 | 420 |
| 2005-02-14 | 406 | 410 | 405 | 410 | 5,000 | 410 |
| 2005-02-10 | 395 | 400 | 395 | 400 | 14,000 | 400 |
| 2005-02-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-02-08 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 2005-02-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-02-04 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-02-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-02-01 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 2005-01-28 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2005-01-27 | 402 | 430 | 400 | 405 | 36,000 | 405 |
| 2005-01-26 | 400 | 410 | 394 | 410 | 24,000 | 410 |
| 2005-01-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-01-24 | 395 | 400 | 395 | 400 | 11,000 | 400 |
| 2005-01-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2005-01-20 | 400 | 410 | 390 | 405 | 29,000 | 405 |
| 2005-01-19 | 399 | 410 | 398 | 400 | 21,000 | 400 |
| 2005-01-18 | 394 | 395 | 393 | 394 | 11,000 | 394 |
| 2005-01-17 | 378 | 390 | 378 | 390 | 26,000 | 390 |
| 2005-01-14 | 390 | 390 | 384 | 385 | 10,000 | 385 |
| 2005-01-13 | 379 | 389 | 375 | 389 | 42,000 | 389 |
| 2005-01-12 | 355 | 383 | 355 | 375 | 51,000 | 375 |
| 2005-01-11 | 341 | 345 | 340 | 345 | 20,000 | 345 |
| 2005-01-07 | 340 | 343 | 334 | 337 | 38,000 | 337 |
| 2005-01-06 | 355 | 358 | 355 | 358 | 9,000 | 358 |
| 2005-01-05 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 2005-01-04 | 339 | 340 | 339 | 340 | 7,000 | 340 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株