1905 (株)テノックス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3039941039941027,000410
2013-12-2739039638339634,000396
2013-12-263923983923988,000398
2013-12-2538738738538512,000385
2013-12-243903923863876,000387
2013-12-2039139539139213,000392
2013-12-193993993993995,000399
2013-12-1740040039939924,000399
2013-12-1639739739639635,000396
2013-12-133863893833896,000389
2013-12-1238639038638624,000386
2013-12-113843853843858,000385
2013-12-1038238838138525,000385
2013-12-0938238438138224,000382
2013-12-063823833823835,000383
2013-12-053863863823827,000382
2013-12-043903903883884,000388
2013-12-033893903883885,000388
2013-12-023903903833832,000383
2013-11-293873903873903,000390
2013-11-2838638638138212,000382
2013-11-273843863843862,000386
2013-11-2640040038338362,000383
2013-11-2540040040040049,000400
2013-11-2240540540040042,000400
2013-11-2040540640040612,000406
2013-11-194134134064067,000406
2013-11-1841241240340917,000409
2013-11-1540240840040715,000407
2013-11-1441041741041014,000410
2013-11-134154154154151,000415
2013-11-1242242741541578,000415
2013-11-1142542541041115,000411
2013-11-0840742540742528,000425
2013-11-0740742340742022,000420
2013-11-064144144054075,000407
2013-11-054164214144148,000414
2013-11-0142142139841154,000411
2013-10-3143244142942932,000429
2013-10-3041445541443080,000430
2013-10-294154154104106,000410
2013-10-284194194154156,000415
2013-10-254154154094093,000409
2013-10-2440941540841511,000415
2013-10-2341941940640812,000408
2013-10-224144194134156,000415
2013-10-2141742041141162,000411
2013-10-184004104004086,000408
2013-10-173903903903902,000390
2013-10-163913913903902,000390
2013-10-1538740038439046,000390
2013-10-1139039138638613,000386
2013-10-103993993953984,000398
2013-10-0939740239639921,000399
2013-10-084054053973972,000397
2013-10-0742342340540521,000405
2013-10-0441842841842019,000420
2013-10-0341341741041710,000417
2013-10-024134134014016,000401
2013-10-014104144034037,000403
2013-09-304004084004026,000402
2013-09-274054164054164,000416
2013-09-264034033923998,000399
2013-09-254154154084084,000408
2013-09-2442542540541515,000415
2013-09-2041642341542315,000423
2013-09-1940741640541612,000416
2013-09-1841541640540771,000407
2013-09-1741041540341555,000415
2013-09-133703853703858,000385
2013-09-123743743683682,000368
2013-09-1141041137237419,000374
2013-09-1034839834839845,000398
2013-09-0934034833734822,000348
2013-09-043323323323322,000332
2013-09-033263263243244,000324
2013-09-023333333263263,000326
2013-08-303253253253252,000325
2013-08-293263263263261,000326
2013-08-283333333333331,000333
2013-08-263343343343341,000334
2013-08-233273343273343,000334
2013-08-223263263263261,000326
2013-08-2133533532833311,000333
2013-08-153443443443441,000344
2013-08-143313353313355,000335
2013-08-133443443433443,000344
2013-08-123443443443441,000344
2013-08-093443453443453,000345
2013-08-083363363363361,000336
2013-08-073313313313312,000331
2013-08-063393393393394,000339
2013-08-053303303303301,000330
2013-08-023243283243284,000328
2013-07-293403403403409,000340
2013-07-263403403403401,000340
2013-07-253343343333338,000333
2013-07-243253333253332,000333
2013-07-233483483483483,000348
2013-07-223403403403402,000340
2013-07-193323403323403,000340
2013-07-173543543543544,000354
2013-07-123533543533542,000354
2013-07-113493493493495,000349
2013-07-103493493493491,000349
2013-07-093453453453451,000345
2013-07-083503503403456,000345
2013-07-053433433403405,000340
2013-07-043303433303435,000343
2013-07-033303303303302,000330
2013-07-023243243143247,000324
2013-07-013233243203245,000324
2013-06-2829832329832310,000323
2013-06-2730630629029827,000298
2013-06-2632032030830810,000308
2013-06-2532232231732017,000320
2013-06-2432232232232216,000322
2013-06-2132432432232219,000322
2013-06-2032432432432418,000324
2013-06-1932232631932316,000323
2013-06-1832433831633811,000338
2013-06-173243243243241,000324
2013-06-143403403263263,000326
2013-06-133403403403401,000340
2013-06-123353403303408,000340
2013-06-103253303253255,000325
2013-06-0735035031231219,000312
2013-06-0636136135035014,000350
2013-06-053633633633634,000363
2013-06-043663663623627,000362
2013-06-033683683633637,000363
2013-05-313653683653687,000368
2013-05-303663663663665,000366
2013-05-293673693673698,000369
2013-05-283653673653672,000367
2013-05-2737037036536515,000365
2013-05-2436537536437510,000375
2013-05-2337237236436437,000364
2013-05-2237838037137111,000371
2013-05-2139239238038013,000380
2013-05-203973973903906,000390
2013-05-173743993693997,000399
2013-05-1637537535436920,000369
2013-05-1540040038038041,000380
2013-05-1440441040340320,000403
2013-05-13404415404404186,000404
2013-05-10450484420484250,000484
2013-05-094034053964047,000404
2013-05-084054053963969,000396
2013-05-0739940539540578,000405
2013-05-023953953953951,000395
2013-05-014004003963965,000396
2013-04-3039841239840812,000408
2013-04-264004023994024,000402
2013-04-2540040540040013,000400
2013-04-243954093954095,000409
2013-04-2338640638240611,000406
2013-04-223663873663868,000386
2013-04-193703703703704,000370
2013-04-183843843763762,000376
2013-04-173883883783787,000378
2013-04-163843883843884,000388
2013-04-153803843803842,000384
2013-04-123693773693773,000377
2013-04-113833833713777,000377
2013-04-103693753693754,000375
2013-04-093753853753855,000385
2013-04-0836037636036855,000368
2013-04-053773773603609,000360
2013-04-043483483423424,000342
2013-04-033563563563561,000356
2013-04-0234737234037215,000372
2013-04-013873873583589,000358
2013-03-293963963873873,000387
2013-03-2839039238038824,000388
2013-03-273914053834059,000405
2013-03-264204214204209,000420
2013-03-2543543543043012,000430
2013-03-2242543041543019,000430
2013-03-2142043041843067,000430
2013-03-1940240239840014,000400
2013-03-1839740239540064,000400
2013-03-1539139539039013,000390
2013-03-143903933903906,000390
2013-03-133923923923921,000392
2013-03-1239039539039319,000393
2013-03-1137539537539033,000390
2013-03-083753753753751,000375
2013-03-0737637637037214,000372
2013-03-0637237536237520,000375
2013-03-0536937536837314,000373
2013-03-043793793673676,000367
2013-03-0135536035536012,000360
2013-02-283543543513518,000351
2013-02-273513513513513,000351
2013-02-263513523513529,000352
2013-02-2534535434535114,000351
2013-02-223433433423424,000342
2013-02-2135535534034019,000340
2013-02-203583583583583,000358
2013-02-1934535734535711,000357
2013-02-1835235235035214,000352
2013-02-1538038035236016,000360
2013-02-143803803803804,000380
2013-02-133723813723815,000381
2013-02-123903903703729,000372
2013-02-083973983853859,000385
2013-02-0738039738038743,000387
2013-02-0637137235236116,000361
2013-02-053763763753752,000375
2013-02-043783803783808,000380
2013-02-0139139537937917,000379
2013-01-3138339037939012,000390
2013-01-3037439637439515,000395
2013-01-2938339137538229,000382
2013-01-2838539938438411,000384
2013-01-253753803753808,000380
2013-01-2437838237037510,000375
2013-01-2339339338338620,000386
2013-01-2239640439539611,000396
2013-01-2141041039239548,000395
2013-01-18374420370420103,000420
2013-01-1736937434537414,000374
2013-01-1639539539039312,000393
2013-01-1539439538538519,000385
2013-01-1140240239039626,000396
2013-01-1038242038240361,000403
2013-01-0936037836037843,000378
2013-01-0835336035336035,000360
2013-01-0734635234534921,000349
2013-01-0435135834334634,000346

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