1905 (株)テノックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 396 | 397 | 395 | 397 | 5,000 | 397 |
| 2006-12-28 | 391 | 395 | 391 | 395 | 4,000 | 395 |
| 2006-12-27 | 387 | 390 | 385 | 390 | 42,000 | 390 |
| 2006-12-26 | 387 | 388 | 387 | 387 | 30,000 | 387 |
| 2006-12-25 | 388 | 388 | 376 | 377 | 17,000 | 377 |
| 2006-12-21 | 392 | 394 | 388 | 388 | 10,000 | 388 |
| 2006-12-20 | 392 | 392 | 390 | 392 | 11,000 | 392 |
| 2006-12-19 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2006-12-18 | 401 | 401 | 380 | 385 | 21,000 | 385 |
| 2006-12-15 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-12-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-12-13 | 399 | 399 | 398 | 398 | 5,000 | 398 |
| 2006-12-12 | 398 | 400 | 397 | 398 | 20,000 | 398 |
| 2006-12-11 | 391 | 398 | 391 | 398 | 8,000 | 398 |
| 2006-12-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-12-06 | 389 | 390 | 385 | 385 | 5,000 | 385 |
| 2006-12-05 | 396 | 396 | 385 | 385 | 8,000 | 385 |
| 2006-12-01 | 388 | 390 | 388 | 389 | 6,000 | 389 |
| 2006-11-30 | 383 | 386 | 383 | 386 | 8,000 | 386 |
| 2006-11-29 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2006-11-28 | 375 | 376 | 352 | 374 | 31,000 | 374 |
| 2006-11-24 | 376 | 377 | 365 | 370 | 13,000 | 370 |
| 2006-11-22 | 378 | 379 | 377 | 377 | 14,000 | 377 |
| 2006-11-20 | 390 | 390 | 382 | 382 | 4,000 | 382 |
| 2006-11-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-11-16 | 386 | 389 | 386 | 386 | 8,000 | 386 |
| 2006-11-15 | 385 | 390 | 384 | 386 | 9,000 | 386 |
| 2006-11-13 | 377 | 377 | 377 | 377 | 6,000 | 377 |
| 2006-11-10 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2006-11-08 | 376 | 377 | 376 | 377 | 11,000 | 377 |
| 2006-11-07 | 377 | 378 | 377 | 377 | 11,000 | 377 |
| 2006-11-06 | 377 | 379 | 377 | 379 | 8,000 | 379 |
| 2006-10-31 | 387 | 387 | 376 | 377 | 5,000 | 377 |
| 2006-10-30 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2006-10-27 | 390 | 391 | 371 | 379 | 29,000 | 379 |
| 2006-10-26 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2006-10-25 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2006-10-19 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2006-10-18 | 400 | 401 | 400 | 400 | 3,000 | 400 |
| 2006-10-16 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2006-10-11 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2006-10-10 | 407 | 408 | 407 | 408 | 3,000 | 408 |
| 2006-10-06 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2006-10-05 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-10-04 | 413 | 413 | 407 | 408 | 14,000 | 408 |
| 2006-09-29 | 410 | 413 | 410 | 412 | 10,000 | 412 |
| 2006-09-26 | 427 | 427 | 410 | 410 | 3,000 | 410 |
| 2006-09-25 | 432 | 433 | 432 | 433 | 5,000 | 433 |
| 2006-09-22 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2006-09-21 | 432 | 433 | 432 | 432 | 3,000 | 432 |
| 2006-09-20 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2006-09-19 | 437 | 438 | 433 | 433 | 4,000 | 433 |
| 2006-09-14 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2006-09-13 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2006-09-12 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 2006-08-29 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2006-08-24 | 460 | 461 | 460 | 460 | 3,000 | 460 |
| 2006-08-23 | 445 | 461 | 445 | 461 | 5,000 | 461 |
| 2006-08-22 | 440 | 440 | 438 | 440 | 7,000 | 440 |
| 2006-08-21 | 445 | 445 | 442 | 442 | 4,000 | 442 |
| 2006-08-18 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2006-08-16 | 431 | 446 | 430 | 445 | 6,000 | 445 |
| 2006-08-15 | 433 | 433 | 424 | 427 | 10,000 | 427 |
| 2006-08-10 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2006-08-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2006-08-07 | 432 | 433 | 432 | 433 | 9,000 | 433 |
| 2006-08-04 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2006-08-02 | 424 | 426 | 424 | 426 | 2,000 | 426 |
| 2006-08-01 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2006-07-28 | 423 | 424 | 423 | 423 | 4,000 | 423 |
| 2006-07-27 | 435 | 435 | 426 | 426 | 4,000 | 426 |
| 2006-07-25 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 2006-07-21 | 436 | 441 | 424 | 440 | 7,000 | 440 |
| 2006-07-19 | 433 | 434 | 433 | 434 | 12,000 | 434 |
| 2006-07-18 | 435 | 437 | 433 | 434 | 7,000 | 434 |
| 2006-07-14 | 440 | 440 | 436 | 436 | 9,000 | 436 |
| 2006-07-13 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2006-07-12 | 441 | 441 | 440 | 440 | 23,000 | 440 |
| 2006-07-11 | 440 | 441 | 440 | 441 | 3,000 | 441 |
| 2006-07-10 | 435 | 441 | 435 | 440 | 7,000 | 440 |
| 2006-07-07 | 434 | 436 | 434 | 435 | 12,000 | 435 |
| 2006-07-06 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2006-07-04 | 436 | 436 | 435 | 436 | 4,000 | 436 |
| 2006-06-30 | 434 | 435 | 434 | 435 | 4,000 | 435 |
| 2006-06-27 | 428 | 430 | 428 | 430 | 4,000 | 430 |
| 2006-06-26 | 442 | 442 | 441 | 441 | 4,000 | 441 |
| 2006-06-23 | 444 | 445 | 439 | 441 | 11,000 | 441 |
| 2006-06-22 | 444 | 445 | 442 | 445 | 9,000 | 445 |
| 2006-06-21 | 440 | 445 | 438 | 444 | 23,000 | 444 |
| 2006-06-20 | 435 | 435 | 434 | 434 | 7,000 | 434 |
| 2006-06-16 | 421 | 436 | 421 | 435 | 4,000 | 435 |
| 2006-06-15 | 419 | 420 | 418 | 419 | 8,000 | 419 |
| 2006-06-13 | 423 | 423 | 420 | 420 | 4,000 | 420 |
| 2006-06-12 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-06-09 | 416 | 425 | 416 | 425 | 3,000 | 425 |
| 2006-06-08 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2006-06-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-05 | 430 | 432 | 430 | 432 | 5,000 | 432 |
| 2006-06-02 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2006-05-31 | 434 | 435 | 424 | 425 | 18,000 | 425 |
| 2006-05-30 | 436 | 437 | 436 | 437 | 4,000 | 437 |
| 2006-05-29 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2006-05-26 | 446 | 446 | 441 | 442 | 8,000 | 442 |
| 2006-05-23 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-05-22 | 449 | 450 | 441 | 441 | 16,000 | 441 |
| 2006-05-19 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2006-05-18 | 420 | 421 | 419 | 419 | 34,000 | 419 |
| 2006-05-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-05-16 | 427 | 427 | 420 | 420 | 4,000 | 420 |
| 2006-05-15 | 429 | 431 | 425 | 431 | 9,000 | 431 |
| 2006-05-12 | 439 | 440 | 430 | 430 | 10,000 | 430 |
| 2006-05-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-05-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-01 | 444 | 445 | 431 | 444 | 14,000 | 444 |
| 2006-04-27 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2006-04-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-04-25 | 441 | 442 | 440 | 441 | 4,000 | 441 |
| 2006-04-24 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2006-04-21 | 450 | 450 | 449 | 450 | 5,000 | 450 |
| 2006-04-20 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 2006-04-19 | 450 | 452 | 449 | 452 | 8,000 | 452 |
| 2006-04-18 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2006-04-17 | 470 | 471 | 435 | 440 | 101,000 | 440 |
| 2006-04-14 | 475 | 476 | 474 | 475 | 11,000 | 475 |
| 2006-04-13 | 473 | 476 | 470 | 470 | 29,000 | 470 |
| 2006-04-12 | 484 | 484 | 470 | 476 | 33,000 | 476 |
| 2006-04-10 | 479 | 484 | 479 | 484 | 6,000 | 484 |
| 2006-04-07 | 486 | 486 | 471 | 480 | 20,000 | 480 |
| 2006-04-06 | 501 | 501 | 494 | 495 | 13,000 | 495 |
| 2006-04-05 | 496 | 497 | 495 | 495 | 21,000 | 495 |
| 2006-04-04 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 2006-04-03 | 499 | 500 | 498 | 499 | 9,000 | 499 |
| 2006-03-31 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-03-30 | 494 | 497 | 469 | 497 | 21,000 | 497 |
| 2006-03-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-03-28 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-03-27 | 507 | 508 | 505 | 505 | 6,000 | 505 |
| 2006-03-24 | 507 | 508 | 504 | 505 | 30,000 | 505 |
| 2006-03-23 | 507 | 508 | 506 | 507 | 26,000 | 507 |
| 2006-03-20 | 506 | 508 | 506 | 508 | 4,000 | 508 |
| 2006-03-17 | 536 | 536 | 505 | 505 | 11,000 | 505 |
| 2006-03-15 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2006-03-14 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2006-03-03 | 501 | 502 | 500 | 502 | 4,000 | 502 |
| 2006-03-01 | 502 | 505 | 502 | 505 | 4,000 | 505 |
| 2006-02-27 | 530 | 579 | 529 | 579 | 9,000 | 579 |
| 2006-02-24 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2006-02-23 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2006-02-22 | 490 | 491 | 489 | 490 | 6,000 | 490 |
| 2006-02-21 | 500 | 502 | 489 | 490 | 9,000 | 490 |
| 2006-02-20 | 505 | 506 | 473 | 500 | 42,000 | 500 |
| 2006-02-17 | 510 | 512 | 510 | 512 | 4,000 | 512 |
| 2006-02-15 | 525 | 526 | 520 | 520 | 12,000 | 520 |
| 2006-02-14 | 552 | 552 | 500 | 500 | 17,000 | 500 |
| 2006-02-13 | 575 | 575 | 552 | 552 | 12,000 | 552 |
| 2006-02-10 | 571 | 581 | 565 | 575 | 33,000 | 575 |
| 2006-02-09 | 537 | 550 | 534 | 550 | 22,000 | 550 |
| 2006-02-08 | 542 | 543 | 538 | 538 | 27,000 | 538 |
| 2006-02-07 | 555 | 555 | 543 | 543 | 37,000 | 543 |
| 2006-02-06 | 554 | 557 | 548 | 555 | 11,000 | 555 |
| 2006-02-03 | 534 | 535 | 525 | 534 | 7,000 | 534 |
| 2006-02-02 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 2006-02-01 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2006-01-31 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2006-01-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2006-01-27 | 541 | 552 | 540 | 550 | 16,000 | 550 |
| 2006-01-26 | 530 | 541 | 530 | 540 | 14,000 | 540 |
| 2006-01-25 | 521 | 530 | 520 | 530 | 18,000 | 530 |
| 2006-01-23 | 510 | 511 | 497 | 505 | 32,000 | 505 |
| 2006-01-20 | 504 | 516 | 502 | 508 | 48,000 | 508 |
| 2006-01-19 | 527 | 527 | 494 | 495 | 12,000 | 495 |
| 2006-01-18 | 551 | 551 | 539 | 541 | 7,000 | 541 |
| 2006-01-17 | 575 | 575 | 550 | 552 | 13,000 | 552 |
| 2006-01-16 | 577 | 578 | 565 | 566 | 37,000 | 566 |
| 2006-01-13 | 566 | 581 | 566 | 575 | 17,000 | 575 |
| 2006-01-12 | 571 | 574 | 565 | 566 | 10,000 | 566 |
| 2006-01-11 | 580 | 590 | 560 | 585 | 58,000 | 585 |
| 2006-01-10 | 549 | 590 | 540 | 588 | 30,000 | 588 |
| 2006-01-06 | 567 | 567 | 539 | 540 | 16,000 | 540 |
| 2006-01-05 | 518 | 571 | 518 | 565 | 51,000 | 565 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株