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
2011-12-282152152152151,000215
2011-12-2120420820420814,000208
2011-12-132202202202206,000220
2011-12-122202202202201,000220
2011-12-082152152152151,000215
2011-12-052202202202202,000220
2011-12-022122162122163,000216
2011-11-252202202202202,000220
2011-11-242102202102203,000220
2011-11-152152152152152,000215
2011-11-102152152152157,000215
2011-11-092132152132154,000215
2011-11-082132132132135,000213
2011-11-072202202202202,000220
2011-10-312202202202201,000220
2011-10-262152152152152,000215
2011-10-252202202202204,000220
2011-10-192202202202201,000220
2011-10-182152152152152,000215
2011-10-172202202202201,000220
2011-10-142202202202201,000220
2011-10-132202202202202,000220
2011-10-122162162162161,000216
2011-10-062162162162161,000216
2011-10-042152152152151,000215
2011-10-032192192192192,000219
2011-09-222192192192192,000219
2011-09-212192192192192,000219
2011-09-142162162162162,000216
2011-09-122172172172171,000217
2011-09-082202252202254,000225
2011-09-072202202202203,000220
2011-09-052202202202206,000220
2011-09-022172172172172,000217
2011-09-012222222212213,000221
2011-08-312202202202207,000220
2011-08-302212212212211,000221
2011-08-262242242162167,000216
2011-08-252192242162246,000224
2011-08-242162242152153,000215
2011-08-222222222222221,000222
2011-08-192212222202226,000222
2011-08-182292292222223,000222
2011-08-172262262252256,000225
2011-08-162272272272272,000227
2011-08-122282282282286,000228
2011-08-112252332252336,000233
2011-08-082402402402401,000240
2011-08-052452452452451,000245
2011-08-042532532532531,000253
2011-08-032542542542541,000254
2011-08-012462472462463,000246
2011-07-282502502502501,000250
2011-07-272492492492493,000249
2011-07-2625025025025012,000250
2011-07-192512512512511,000251
2011-07-152602602512512,000251
2011-07-142602602602602,000260
2011-07-132502612502612,000261
2011-07-1226626625025020,000250
2011-07-1125426625426615,000266
2011-07-0824725424725414,000254
2011-07-052472472472471,000247
2011-07-042452512452514,000251
2011-07-012382382382381,000238
2011-06-302382382382381,000238
2011-06-292382382382381,000238
2011-06-242352352352351,000235
2011-06-232362362302302,000230
2011-06-222382382362362,000236
2011-06-202362362362361,000236
2011-06-152352352312325,000232
2011-06-142352362352363,000236
2011-06-132352352352351,000235
2011-06-082302322302322,000232
2011-06-072302332302332,000233
2011-06-022232232222227,000222
2011-05-272272272232263,000226
2011-05-252362362362361,000236
2011-05-242362362362361,000236
2011-05-192302302302301,000230
2011-05-182262262262263,000226
2011-05-172262272262265,000226
2011-05-162322322262264,000226
2011-05-132402402402404,000240
2011-05-0924524524524510,000245
2011-05-062452482452483,000248
2011-05-022452452452455,000245
2011-04-272502502472476,000247
2011-04-262572572532539,000253
2011-04-212632632572575,000257
2011-04-202672672672671,000267
2011-04-192702702702701,000270
2011-04-182642642632634,000263
2011-04-152702702702701,000270
2011-04-142702702702705,000270
2011-04-1326526526026023,000260
2011-04-122612612612611,000261
2011-04-112682682682682,000268
2011-04-082692692602603,000260
2011-04-0725725725725713,000257
2011-04-052582602582586,000258
2011-04-042692692562563,000256
2011-03-302482482402402,000240
2011-03-292582602582583,000258
2011-03-282702712602686,000268
2011-03-2527527525625632,000256
2011-03-2427527525425617,000256
2011-03-2325426425026226,000262
2011-03-222582582542547,000254
2011-03-182112112112114,000211
2011-03-172112112112113,000211
2011-03-1621022221021512,000215
2011-03-1525926223023015,000230
2011-03-1426927924824820,000248
2011-03-082402402402401,000240
2011-02-252402402402401,000240
2011-02-212402402402401,000240
2011-02-162402402352404,000240
2011-02-152392402392403,000240
2011-02-142392392392391,000239
2011-02-092402402402401,000240
2011-02-012492492492491,000249
2011-01-312282282282281,000228
2011-01-282312312312311,000231
2011-01-262542542542546,000254
2011-01-252552552552554,000255
2011-01-242302302302301,000230
2011-01-172302302302301,000230
2011-01-122342352342352,000235
2011-01-062312312312311,000231

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