1905 (株)テノックス の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-29 | 212 | 222 | 212 | 222 | 15,000 | 222 |
2008-12-26 | 215 | 215 | 207 | 207 | 4,000 | 207 |
2008-12-25 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2008-12-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2008-12-18 | 210 | 215 | 210 | 215 | 2,000 | 215 |
2008-12-17 | 225 | 230 | 225 | 230 | 2,000 | 230 |
2008-12-16 | 219 | 234 | 219 | 234 | 3,000 | 234 |
2008-12-11 | 220 | 225 | 220 | 225 | 3,000 | 225 |
2008-12-10 | 220 | 220 | 220 | 220 | 10,000 | 220 |
2008-12-09 | 206 | 220 | 205 | 220 | 7,000 | 220 |
2008-12-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2008-12-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2008-12-04 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2008-12-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2008-12-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2008-12-01 | 205 | 206 | 205 | 206 | 4,000 | 206 |
2008-11-28 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2008-11-27 | 208 | 208 | 206 | 206 | 4,000 | 206 |
2008-11-26 | 206 | 206 | 206 | 206 | 6,000 | 206 |
2008-11-25 | 207 | 207 | 206 | 206 | 4,000 | 206 |
2008-11-21 | 206 | 206 | 206 | 206 | 3,000 | 206 |
2008-11-20 | 212 | 212 | 209 | 209 | 2,000 | 209 |
2008-11-18 | 217 | 217 | 217 | 217 | 1,000 | 217 |
2008-11-12 | 221 | 221 | 221 | 221 | 2,000 | 221 |
2008-11-11 | 221 | 221 | 221 | 221 | 4,000 | 221 |
2008-11-10 | 222 | 222 | 220 | 220 | 13,000 | 220 |
2008-11-07 | 221 | 221 | 220 | 221 | 10,000 | 221 |
2008-11-05 | 225 | 225 | 225 | 225 | 9,000 | 225 |
2008-11-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
2008-10-30 | 215 | 218 | 215 | 215 | 4,000 | 215 |
2008-10-28 | 215 | 215 | 215 | 215 | 8,000 | 215 |
2008-10-27 | 220 | 220 | 220 | 220 | 4,000 | 220 |
2008-10-24 | 228 | 228 | 220 | 220 | 6,000 | 220 |
2008-10-22 | 225 | 228 | 225 | 228 | 3,000 | 228 |
2008-10-17 | 212 | 212 | 212 | 212 | 3,000 | 212 |
2008-10-16 | 227 | 227 | 220 | 220 | 2,000 | 220 |
2008-10-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2008-10-10 | 212 | 212 | 212 | 212 | 11,000 | 212 |
2008-10-09 | 244 | 248 | 244 | 248 | 7,000 | 248 |
2008-10-08 | 249 | 249 | 249 | 249 | 11,000 | 249 |
2008-10-06 | 283 | 285 | 283 | 285 | 3,000 | 285 |
2008-09-26 | 310 | 310 | 300 | 300 | 2,000 | 300 |
2008-09-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-09-12 | 301 | 305 | 300 | 300 | 6,000 | 300 |
2008-09-11 | 315 | 320 | 310 | 315 | 25,000 | 315 |
2008-09-10 | 324 | 325 | 315 | 315 | 17,000 | 315 |
2008-09-09 | 330 | 330 | 325 | 325 | 17,000 | 325 |
2008-09-08 | 328 | 328 | 328 | 328 | 6,000 | 328 |
2008-08-26 | 337 | 337 | 337 | 337 | 6,000 | 337 |
2008-08-25 | 322 | 337 | 322 | 337 | 2,000 | 337 |
2008-08-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2008-08-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2008-08-12 | 349 | 350 | 349 | 349 | 4,000 | 349 |
2008-08-11 | 349 | 349 | 349 | 349 | 1,000 | 349 |
2008-08-08 | 349 | 349 | 349 | 349 | 2,000 | 349 |
2008-08-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
2008-08-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2008-08-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2008-08-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
2008-08-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2008-07-31 | 360 | 360 | 360 | 360 | 3,000 | 360 |
2008-07-29 | 360 | 360 | 360 | 360 | 5,000 | 360 |
2008-07-25 | 351 | 360 | 351 | 360 | 6,000 | 360 |
2008-07-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
2008-07-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2008-07-14 | 365 | 365 | 365 | 365 | 6,000 | 365 |
2008-07-11 | 356 | 365 | 356 | 365 | 5,000 | 365 |
2008-07-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2008-07-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
2008-07-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2008-07-04 | 355 | 355 | 355 | 355 | 6,000 | 355 |
2008-07-03 | 350 | 350 | 350 | 350 | 17,000 | 350 |
2008-07-01 | 350 | 350 | 350 | 350 | 11,000 | 350 |
2008-06-27 | 350 | 350 | 345 | 350 | 4,000 | 350 |
2008-06-20 | 335 | 336 | 335 | 336 | 3,000 | 336 |
2008-06-19 | 325 | 335 | 325 | 335 | 6,000 | 335 |
2008-06-18 | 340 | 340 | 331 | 335 | 13,000 | 335 |
2008-06-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2008-06-11 | 349 | 349 | 349 | 349 | 1,000 | 349 |
2008-06-10 | 373 | 374 | 373 | 374 | 11,000 | 374 |
2008-06-06 | 369 | 375 | 369 | 374 | 14,000 | 374 |
2008-06-05 | 366 | 368 | 366 | 368 | 4,000 | 368 |
2008-06-04 | 365 | 368 | 365 | 368 | 6,000 | 368 |
2008-06-03 | 350 | 360 | 350 | 360 | 7,000 | 360 |
2008-06-02 | 349 | 350 | 347 | 347 | 10,000 | 347 |
2008-05-30 | 345 | 345 | 340 | 345 | 7,000 | 345 |
2008-05-29 | 340 | 340 | 340 | 340 | 3,000 | 340 |
2008-05-28 | 334 | 335 | 334 | 335 | 7,000 | 335 |
2008-05-27 | 328 | 330 | 328 | 330 | 9,000 | 330 |
2008-05-26 | 323 | 323 | 323 | 323 | 3,000 | 323 |
2008-05-21 | 315 | 315 | 313 | 313 | 3,000 | 313 |
2008-05-20 | 317 | 317 | 317 | 317 | 3,000 | 317 |
2008-05-19 | 317 | 317 | 312 | 312 | 2,000 | 312 |
2008-05-12 | 317 | 317 | 317 | 317 | 3,000 | 317 |
2008-05-08 | 332 | 332 | 332 | 332 | 2,000 | 332 |
2008-05-07 | 325 | 330 | 325 | 330 | 6,000 | 330 |
2008-05-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2008-05-01 | 320 | 320 | 320 | 320 | 4,000 | 320 |
2008-04-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2008-04-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
2008-04-25 | 310 | 310 | 310 | 310 | 12,000 | 310 |
2008-04-24 | 290 | 293 | 290 | 293 | 7,000 | 293 |
2008-04-23 | 290 | 292 | 290 | 290 | 13,000 | 290 |
2008-04-22 | 290 | 290 | 290 | 290 | 17,000 | 290 |
2008-04-21 | 290 | 290 | 290 | 290 | 6,000 | 290 |
2008-04-10 | 298 | 298 | 278 | 278 | 4,000 | 278 |
2008-04-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
2008-04-08 | 293 | 298 | 288 | 288 | 5,000 | 288 |
2008-04-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
2008-04-04 | 292 | 293 | 288 | 288 | 4,000 | 288 |
2008-04-03 | 288 | 288 | 288 | 288 | 3,000 | 288 |
2008-04-02 | 288 | 288 | 288 | 288 | 2,000 | 288 |
2008-03-31 | 285 | 285 | 280 | 280 | 3,000 | 280 |
2008-03-27 | 288 | 288 | 288 | 288 | 1,000 | 288 |
2008-03-26 | 278 | 288 | 278 | 288 | 20,000 | 288 |
2008-03-25 | 274 | 288 | 274 | 288 | 15,000 | 288 |
2008-03-24 | 267 | 272 | 267 | 272 | 13,000 | 272 |
2008-03-21 | 267 | 268 | 265 | 267 | 22,000 | 267 |
2008-03-19 | 256 | 267 | 256 | 267 | 24,000 | 267 |
2008-03-18 | 261 | 262 | 255 | 255 | 21,000 | 255 |
2008-03-17 | 259 | 266 | 259 | 265 | 20,000 | 265 |
2008-03-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2008-03-13 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2008-03-12 | 262 | 262 | 260 | 260 | 4,000 | 260 |
2008-03-10 | 261 | 263 | 256 | 260 | 6,000 | 260 |
2008-03-07 | 260 | 263 | 259 | 260 | 10,000 | 260 |
2008-03-05 | 260 | 262 | 260 | 260 | 4,000 | 260 |
2008-03-03 | 256 | 265 | 256 | 260 | 23,000 | 260 |
2008-02-28 | 265 | 265 | 257 | 257 | 2,000 | 257 |
2008-02-27 | 257 | 260 | 257 | 260 | 7,000 | 260 |
2008-02-26 | 261 | 261 | 255 | 255 | 13,000 | 255 |
2008-02-25 | 268 | 268 | 259 | 262 | 15,000 | 262 |
2008-02-22 | 276 | 278 | 258 | 268 | 42,000 | 268 |
2008-02-21 | 276 | 283 | 276 | 277 | 25,000 | 277 |
2008-02-20 | 276 | 281 | 276 | 280 | 15,000 | 280 |
2008-02-18 | 275 | 276 | 275 | 276 | 4,000 | 276 |
2008-02-15 | 275 | 277 | 275 | 275 | 37,000 | 275 |
2008-02-12 | 275 | 275 | 274 | 275 | 6,000 | 275 |
2008-02-08 | 275 | 275 | 274 | 275 | 4,000 | 275 |
2008-02-07 | 281 | 282 | 275 | 276 | 11,000 | 276 |
2008-02-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2008-02-01 | 290 | 290 | 289 | 289 | 3,000 | 289 |
2008-01-31 | 278 | 280 | 278 | 280 | 5,000 | 280 |
2008-01-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2008-01-29 | 280 | 283 | 277 | 278 | 15,000 | 278 |
2008-01-28 | 279 | 280 | 276 | 276 | 4,000 | 276 |
2008-01-25 | 262 | 285 | 262 | 284 | 41,000 | 284 |
2008-01-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2008-01-23 | 270 | 272 | 265 | 270 | 11,000 | 270 |
2008-01-22 | 269 | 270 | 260 | 265 | 20,000 | 265 |
2008-01-21 | 279 | 285 | 265 | 280 | 4,000 | 280 |
2008-01-17 | 296 | 296 | 295 | 295 | 2,000 | 295 |
2008-01-16 | 280 | 284 | 270 | 282 | 27,000 | 282 |
2008-01-15 | 323 | 323 | 299 | 304 | 31,000 | 304 |
2008-01-11 | 324 | 332 | 324 | 330 | 12,000 | 330 |
2008-01-08 | 334 | 334 | 333 | 333 | 24,000 | 333 |
2008-01-07 | 337 | 337 | 335 | 336 | 14,000 | 336 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株