1905 (株)テノックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-12-24 | 222 | 228 | 222 | 228 | 3,000 | 228 |
| 2010-12-22 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2010-12-21 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-20 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2010-12-17 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-12-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-12-14 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2010-12-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-12-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-12-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2010-12-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-12-03 | 220 | 221 | 220 | 221 | 11,000 | 221 |
| 2010-12-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-11-30 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2010-11-25 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2010-11-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-11-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-10-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-10-26 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2010-10-25 | 224 | 236 | 224 | 236 | 5,000 | 236 |
| 2010-10-21 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-10-20 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2010-10-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-10-12 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-10-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-09-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-09-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-08-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-08-26 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2010-08-25 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-08-04 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-07-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2010-07-26 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-07-23 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2010-07-12 | 249 | 249 | 249 | 249 | 15,000 | 249 |
| 2010-07-09 | 240 | 249 | 240 | 249 | 4,000 | 249 |
| 2010-07-05 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2010-07-02 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2010-06-29 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2010-06-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-06-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-06-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-06-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-06-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-05-31 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-05-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-05-27 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-05-25 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2010-05-24 | 233 | 243 | 233 | 239 | 6,000 | 239 |
| 2010-05-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-05-19 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-05-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-05-17 | 232 | 233 | 232 | 233 | 6,000 | 233 |
| 2010-05-14 | 240 | 248 | 240 | 248 | 5,000 | 248 |
| 2010-05-13 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2010-05-07 | 240 | 255 | 240 | 255 | 4,000 | 255 |
| 2010-05-06 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2010-04-30 | 255 | 255 | 247 | 247 | 3,000 | 247 |
| 2010-04-27 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2010-04-26 | 264 | 264 | 263 | 264 | 9,000 | 264 |
| 2010-04-23 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-04-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-04-21 | 260 | 260 | 252 | 252 | 3,000 | 252 |
| 2010-04-19 | 250 | 260 | 250 | 260 | 5,000 | 260 |
| 2010-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-04-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-04-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-04-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-04-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-03-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-03-26 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2010-03-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2010-03-24 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2010-03-23 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2010-03-19 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2010-03-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-03-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-03-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2010-03-15 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2010-03-12 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2010-03-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-03-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-03-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-03-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-03-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-03-01 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2010-02-25 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2010-02-18 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-02-16 | 248 | 251 | 248 | 251 | 5,000 | 251 |
| 2010-02-15 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 2010-02-12 | 240 | 243 | 240 | 243 | 5,000 | 243 |
| 2010-02-10 | 231 | 243 | 231 | 243 | 7,000 | 243 |
| 2010-02-09 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2010-02-05 | 235 | 235 | 232 | 235 | 7,000 | 235 |
| 2010-01-18 | 240 | 240 | 228 | 229 | 16,000 | 229 |
| 2010-01-15 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2010-01-14 | 249 | 249 | 247 | 247 | 2,000 | 247 |
| 2010-01-07 | 244 | 244 | 244 | 244 | 1,000 | 244 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
