1905 (株)テノックス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2011-12-21 | 204 | 208 | 204 | 208 | 14,000 | 208 |
| 2011-12-13 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2011-12-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-12-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2011-12-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-12-02 | 212 | 216 | 212 | 216 | 3,000 | 216 |
| 2011-11-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-11-24 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2011-11-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2011-11-10 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2011-11-09 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2011-11-08 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2011-11-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-10-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-10-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2011-10-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2011-10-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-10-18 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2011-10-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-10-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-10-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-10-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2011-10-06 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2011-10-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2011-10-03 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2011-09-22 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2011-09-21 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2011-09-14 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2011-09-12 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2011-09-08 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2011-09-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2011-09-05 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2011-09-02 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2011-09-01 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2011-08-31 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2011-08-30 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2011-08-26 | 224 | 224 | 216 | 216 | 7,000 | 216 |
| 2011-08-25 | 219 | 224 | 216 | 224 | 6,000 | 224 |
| 2011-08-24 | 216 | 224 | 215 | 215 | 3,000 | 215 |
| 2011-08-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2011-08-19 | 221 | 222 | 220 | 222 | 6,000 | 222 |
| 2011-08-18 | 229 | 229 | 222 | 222 | 3,000 | 222 |
| 2011-08-17 | 226 | 226 | 225 | 225 | 6,000 | 225 |
| 2011-08-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2011-08-12 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2011-08-11 | 225 | 233 | 225 | 233 | 6,000 | 233 |
| 2011-08-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-08-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-08-04 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2011-08-03 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2011-08-01 | 246 | 247 | 246 | 246 | 3,000 | 246 |
| 2011-07-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-07-27 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2011-07-26 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2011-07-19 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2011-07-15 | 260 | 260 | 251 | 251 | 2,000 | 251 |
| 2011-07-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2011-07-13 | 250 | 261 | 250 | 261 | 2,000 | 261 |
| 2011-07-12 | 266 | 266 | 250 | 250 | 20,000 | 250 |
| 2011-07-11 | 254 | 266 | 254 | 266 | 15,000 | 266 |
| 2011-07-08 | 247 | 254 | 247 | 254 | 14,000 | 254 |
| 2011-07-05 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2011-07-04 | 245 | 251 | 245 | 251 | 4,000 | 251 |
| 2011-07-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-06-30 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-06-29 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-06-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-06-23 | 236 | 236 | 230 | 230 | 2,000 | 230 |
| 2011-06-22 | 238 | 238 | 236 | 236 | 2,000 | 236 |
| 2011-06-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2011-06-15 | 235 | 235 | 231 | 232 | 5,000 | 232 |
| 2011-06-14 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2011-06-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-06-08 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2011-06-07 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2011-06-02 | 223 | 223 | 222 | 222 | 7,000 | 222 |
| 2011-05-27 | 227 | 227 | 223 | 226 | 3,000 | 226 |
| 2011-05-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2011-05-24 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2011-05-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-05-18 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2011-05-17 | 226 | 227 | 226 | 226 | 5,000 | 226 |
| 2011-05-16 | 232 | 232 | 226 | 226 | 4,000 | 226 |
| 2011-05-13 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2011-05-09 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2011-05-06 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2011-05-02 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2011-04-27 | 250 | 250 | 247 | 247 | 6,000 | 247 |
| 2011-04-26 | 257 | 257 | 253 | 253 | 9,000 | 253 |
| 2011-04-21 | 263 | 263 | 257 | 257 | 5,000 | 257 |
| 2011-04-20 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-04-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-04-18 | 264 | 264 | 263 | 263 | 4,000 | 263 |
| 2011-04-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-04-14 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2011-04-13 | 265 | 265 | 260 | 260 | 23,000 | 260 |
| 2011-04-12 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2011-04-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2011-04-08 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 2011-04-07 | 257 | 257 | 257 | 257 | 13,000 | 257 |
| 2011-04-05 | 258 | 260 | 258 | 258 | 6,000 | 258 |
| 2011-04-04 | 269 | 269 | 256 | 256 | 3,000 | 256 |
| 2011-03-30 | 248 | 248 | 240 | 240 | 2,000 | 240 |
| 2011-03-29 | 258 | 260 | 258 | 258 | 3,000 | 258 |
| 2011-03-28 | 270 | 271 | 260 | 268 | 6,000 | 268 |
| 2011-03-25 | 275 | 275 | 256 | 256 | 32,000 | 256 |
| 2011-03-24 | 275 | 275 | 254 | 256 | 17,000 | 256 |
| 2011-03-23 | 254 | 264 | 250 | 262 | 26,000 | 262 |
| 2011-03-22 | 258 | 258 | 254 | 254 | 7,000 | 254 |
| 2011-03-18 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2011-03-17 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2011-03-16 | 210 | 222 | 210 | 215 | 12,000 | 215 |
| 2011-03-15 | 259 | 262 | 230 | 230 | 15,000 | 230 |
| 2011-03-14 | 269 | 279 | 248 | 248 | 20,000 | 248 |
| 2011-03-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-02-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-02-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-02-16 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 2011-02-15 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2011-02-14 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-02-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-02-01 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2011-01-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-01-28 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2011-01-26 | 254 | 254 | 254 | 254 | 6,000 | 254 |
| 2011-01-25 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2011-01-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-01-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-01-12 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2011-01-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株