1905 (株)テノックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 235 | 235 | 228 | 228 | 3,000 | 228 |
| 2009-12-28 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-12-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-12-21 | 220 | 220 | 217 | 217 | 11,000 | 217 |
| 2009-12-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-12-14 | 226 | 226 | 215 | 215 | 8,000 | 215 |
| 2009-12-10 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-12-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-12-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-12-07 | 224 | 230 | 224 | 230 | 4,000 | 230 |
| 2009-12-03 | 229 | 229 | 225 | 225 | 12,000 | 225 |
| 2009-11-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-11-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2009-11-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-11-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-11-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-11-13 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-11-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-11-11 | 224 | 224 | 220 | 220 | 3,000 | 220 |
| 2009-11-10 | 230 | 230 | 229 | 229 | 4,000 | 229 |
| 2009-11-04 | 239 | 239 | 219 | 219 | 11,000 | 219 |
| 2009-10-19 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2009-10-14 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-10-13 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2009-10-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-09-28 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2009-09-25 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2009-09-24 | 229 | 229 | 229 | 229 | 14,000 | 229 |
| 2009-09-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-09-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-09-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-08-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-08-27 | 243 | 243 | 242 | 242 | 7,000 | 242 |
| 2009-08-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-08-17 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-08-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-08-12 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-08-07 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2009-08-04 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2009-08-03 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-07-29 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-07-28 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-07-27 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-07-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-07-15 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2009-07-14 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2009-07-13 | 256 | 256 | 235 | 235 | 20,000 | 235 |
| 2009-07-10 | 247 | 256 | 247 | 256 | 6,000 | 256 |
| 2009-07-02 | 250 | 251 | 240 | 241 | 8,000 | 241 |
| 2009-07-01 | 250 | 258 | 250 | 258 | 7,000 | 258 |
| 2009-06-30 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 2009-06-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-06-22 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2009-06-19 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2009-06-17 | 241 | 249 | 241 | 249 | 6,000 | 249 |
| 2009-06-16 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2009-06-15 | 233 | 238 | 230 | 238 | 5,000 | 238 |
| 2009-06-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-06-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-06-08 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2009-06-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-06-02 | 225 | 225 | 222 | 222 | 11,000 | 222 |
| 2009-06-01 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-05-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-05-26 | 220 | 225 | 220 | 220 | 8,000 | 220 |
| 2009-05-25 | 215 | 220 | 215 | 220 | 8,000 | 220 |
| 2009-05-22 | 205 | 215 | 205 | 215 | 3,000 | 215 |
| 2009-05-21 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-05-20 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-05-19 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2009-05-18 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-05-15 | 212 | 213 | 212 | 213 | 3,000 | 213 |
| 2009-05-13 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-05-12 | 201 | 212 | 201 | 212 | 9,000 | 212 |
| 2009-05-11 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2009-05-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-05-07 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-05-01 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-04-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-04-27 | 205 | 205 | 201 | 202 | 5,000 | 202 |
| 2009-04-24 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2009-04-22 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2009-04-21 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-04-20 | 204 | 208 | 204 | 208 | 2,000 | 208 |
| 2009-04-17 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2009-04-16 | 212 | 212 | 200 | 204 | 14,000 | 204 |
| 2009-04-14 | 228 | 228 | 211 | 216 | 17,000 | 216 |
| 2009-04-13 | 230 | 230 | 228 | 228 | 31,000 | 228 |
| 2009-04-10 | 210 | 230 | 209 | 230 | 17,000 | 230 |
| 2009-04-09 | 205 | 214 | 205 | 214 | 19,000 | 214 |
| 2009-04-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-04-01 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-03-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-03-27 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-03-26 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-03-25 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2009-03-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-03-23 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-03-16 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-03-10 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-03-06 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-03-05 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2009-03-04 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2009-03-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-02-27 | 197 | 197 | 197 | 197 | 7,000 | 197 |
| 2009-02-26 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2009-02-20 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2009-02-19 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2009-02-18 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2009-02-17 | 193 | 193 | 190 | 193 | 31,000 | 193 |
| 2009-02-16 | 193 | 193 | 193 | 193 | 8,000 | 193 |
| 2009-02-13 | 193 | 193 | 193 | 193 | 15,000 | 193 |
| 2009-02-12 | 205 | 205 | 196 | 196 | 33,000 | 196 |
| 2009-02-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-02-04 | 201 | 204 | 201 | 204 | 11,000 | 204 |
| 2009-01-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-01-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-01-23 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2009-01-16 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2009-01-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-01-05 | 227 | 227 | 227 | 227 | 1,000 | 227 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株