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
2008-12-2921222221222215,000222
2008-12-262152152072074,000207
2008-12-252152152152151,000215
2008-12-242152152152151,000215
2008-12-182102152102152,000215
2008-12-172252302252302,000230
2008-12-162192342192343,000234
2008-12-112202252202253,000225
2008-12-1022022022022010,000220
2008-12-092062202052207,000220
2008-12-082052052052051,000205
2008-12-052052052052051,000205
2008-12-042052052052052,000205
2008-12-032052052052051,000205
2008-12-022052052052051,000205
2008-12-012052062052064,000206
2008-11-282062062062061,000206
2008-11-272082082062064,000206
2008-11-262062062062066,000206
2008-11-252072072062064,000206
2008-11-212062062062063,000206
2008-11-202122122092092,000209
2008-11-182172172172171,000217
2008-11-122212212212212,000221
2008-11-112212212212214,000221
2008-11-1022222222022013,000220
2008-11-0722122122022110,000221
2008-11-052252252252259,000225
2008-11-042252252252252,000225
2008-10-302152182152154,000215
2008-10-282152152152158,000215
2008-10-272202202202204,000220
2008-10-242282282202206,000220
2008-10-222252282252283,000228
2008-10-172122122122123,000212
2008-10-162272272202202,000220
2008-10-152222222222221,000222
2008-10-1021221221221211,000212
2008-10-092442482442487,000248
2008-10-0824924924924911,000249
2008-10-062832852832853,000285
2008-09-263103103003002,000300
2008-09-193003003003001,000300
2008-09-123013053003006,000300
2008-09-1131532031031525,000315
2008-09-1032432531531517,000315
2008-09-0933033032532517,000325
2008-09-083283283283286,000328
2008-08-263373373373376,000337
2008-08-253223373223372,000337
2008-08-193213213213211,000321
2008-08-153403403403401,000340
2008-08-123493503493494,000349
2008-08-113493493493491,000349
2008-08-083493493493492,000349
2008-08-073503503503502,000350
2008-08-063503503503501,000350
2008-08-053503503503501,000350
2008-08-043503503503503,000350
2008-08-013503503503501,000350
2008-07-313603603603603,000360
2008-07-293603603603605,000360
2008-07-253513603513606,000360
2008-07-173513513513511,000351
2008-07-163503503503501,000350
2008-07-143653653653656,000365
2008-07-113563653563655,000365
2008-07-103553553553551,000355
2008-07-083503503503503,000350
2008-07-073503503503501,000350
2008-07-043553553553556,000355
2008-07-0335035035035017,000350
2008-07-0135035035035011,000350
2008-06-273503503453504,000350
2008-06-203353363353363,000336
2008-06-193253353253356,000335
2008-06-1834034033133513,000335
2008-06-173403403403401,000340
2008-06-113493493493491,000349
2008-06-1037337437337411,000374
2008-06-0636937536937414,000374
2008-06-053663683663684,000368
2008-06-043653683653686,000368
2008-06-033503603503607,000360
2008-06-0234935034734710,000347
2008-05-303453453403457,000345
2008-05-293403403403403,000340
2008-05-283343353343357,000335
2008-05-273283303283309,000330
2008-05-263233233233233,000323
2008-05-213153153133133,000313
2008-05-203173173173173,000317
2008-05-193173173123122,000312
2008-05-123173173173173,000317
2008-05-083323323323322,000332
2008-05-073253303253306,000330
2008-05-023203203203201,000320
2008-05-013203203203204,000320
2008-04-303153153153151,000315
2008-04-283103103103102,000310
2008-04-2531031031031012,000310
2008-04-242902932902937,000293
2008-04-2329029229029013,000290
2008-04-2229029029029017,000290
2008-04-212902902902906,000290
2008-04-102982982782784,000278
2008-04-092982982982981,000298
2008-04-082932982882885,000288
2008-04-072932932932931,000293
2008-04-042922932882884,000288
2008-04-032882882882883,000288
2008-04-022882882882882,000288
2008-03-312852852802803,000280
2008-03-272882882882881,000288
2008-03-2627828827828820,000288
2008-03-2527428827428815,000288
2008-03-2426727226727213,000272
2008-03-2126726826526722,000267
2008-03-1925626725626724,000267
2008-03-1826126225525521,000255
2008-03-1725926625926520,000265
2008-03-142662662662661,000266
2008-03-132662662662661,000266
2008-03-122622622602604,000260
2008-03-102612632562606,000260
2008-03-0726026325926010,000260
2008-03-052602622602604,000260
2008-03-0325626525626023,000260
2008-02-282652652572572,000257
2008-02-272572602572607,000260
2008-02-2626126125525513,000255
2008-02-2526826825926215,000262
2008-02-2227627825826842,000268
2008-02-2127628327627725,000277
2008-02-2027628127628015,000280
2008-02-182752762752764,000276
2008-02-1527527727527537,000275
2008-02-122752752742756,000275
2008-02-082752752742754,000275
2008-02-0728128227527611,000276
2008-02-062812812812811,000281
2008-02-012902902892893,000289
2008-01-312782802782805,000280
2008-01-302762762762761,000276
2008-01-2928028327727815,000278
2008-01-282792802762764,000276
2008-01-2526228526228441,000284
2008-01-242852852852851,000285
2008-01-2327027226527011,000270
2008-01-2226927026026520,000265
2008-01-212792852652804,000280
2008-01-172962962952952,000295
2008-01-1628028427028227,000282
2008-01-1532332329930431,000304
2008-01-1132433232433012,000330
2008-01-0833433433333324,000333
2008-01-0733733733533614,000336

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