1905 (株)テノックス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 310 | 326 | 310 | 326 | 19,000 | 326 |
| 2012-12-27 | 314 | 318 | 306 | 310 | 20,000 | 310 |
| 2012-12-26 | 314 | 350 | 300 | 300 | 69,000 | 300 |
| 2012-12-25 | 308 | 310 | 295 | 300 | 38,000 | 300 |
| 2012-12-21 | 272 | 300 | 260 | 278 | 27,000 | 278 |
| 2012-12-20 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2012-12-19 | 270 | 285 | 263 | 271 | 25,000 | 271 |
| 2012-12-18 | 300 | 300 | 270 | 270 | 6,000 | 270 |
| 2012-12-17 | 310 | 310 | 307 | 307 | 9,000 | 307 |
| 2012-12-14 | 253 | 310 | 253 | 290 | 39,000 | 290 |
| 2012-12-12 | 245 | 255 | 245 | 255 | 9,000 | 255 |
| 2012-12-11 | 242 | 244 | 242 | 244 | 5,000 | 244 |
| 2012-12-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2012-12-07 | 232 | 241 | 232 | 240 | 15,000 | 240 |
| 2012-12-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-12-03 | 225 | 232 | 225 | 232 | 10,000 | 232 |
| 2012-11-30 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2012-11-29 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-11-28 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2012-11-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-11-26 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2012-11-22 | 225 | 233 | 225 | 233 | 2,000 | 233 |
| 2012-11-16 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-11-12 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-11-07 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2012-10-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-10-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-10-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-10-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-22 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-10-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-10-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-11 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2012-10-10 | 217 | 217 | 215 | 215 | 10,000 | 215 |
| 2012-10-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-10-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-10-01 | 224 | 224 | 220 | 220 | 3,000 | 220 |
| 2012-09-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-09-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-09-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-09-24 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2012-09-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-09-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-09-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-09-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2012-09-12 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2012-09-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-09-10 | 230 | 230 | 222 | 222 | 7,000 | 222 |
| 2012-09-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-09-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-08-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-08-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-08-24 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2012-08-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-08-20 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2012-08-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-08-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-08-14 | 235 | 235 | 232 | 232 | 2,000 | 232 |
| 2012-08-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-08-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-07-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-07-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-07-25 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2012-07-18 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-07-11 | 238 | 238 | 238 | 238 | 20,000 | 238 |
| 2012-07-10 | 227 | 238 | 227 | 238 | 8,000 | 238 |
| 2012-07-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-07-03 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2012-06-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-06-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-06-25 | 221 | 225 | 220 | 225 | 5,000 | 225 |
| 2012-06-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-06-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-06-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-06-15 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2012-06-12 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 2012-06-06 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2012-05-28 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2012-05-25 | 212 | 213 | 212 | 213 | 4,000 | 213 |
| 2012-05-24 | 217 | 217 | 212 | 212 | 2,000 | 212 |
| 2012-05-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-05-17 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2012-05-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2012-05-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-05-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-05-01 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-04-27 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-04-25 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2012-04-24 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2012-04-18 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-04-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-04-04 | 241 | 241 | 230 | 240 | 12,000 | 240 |
| 2012-04-03 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-04-02 | 242 | 242 | 235 | 235 | 4,000 | 235 |
| 2012-03-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-03-28 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2012-03-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2012-03-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-03-23 | 250 | 250 | 242 | 250 | 6,000 | 250 |
| 2012-03-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2012-03-21 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-03-13 | 254 | 254 | 245 | 245 | 2,000 | 245 |
| 2012-03-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-03-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-03-08 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2012-03-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-03-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-03-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-02-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-02-27 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2012-02-24 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2012-02-23 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2012-02-22 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2012-02-21 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2012-02-17 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 2012-02-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-02-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-02-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2012-02-13 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2012-02-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-02-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-01-27 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2012-01-25 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2012-01-18 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 2012-01-17 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-01-16 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2012-01-12 | 226 | 226 | 213 | 213 | 6,000 | 213 |
| 2012-01-11 | 220 | 221 | 218 | 218 | 11,000 | 218 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
