1905 (株)テノックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 600 | 608 | 600 | 608 | 2,000 | 608 |
| 2014-12-29 | 609 | 609 | 608 | 608 | 5,000 | 608 |
| 2014-12-26 | 608 | 609 | 605 | 609 | 8,000 | 609 |
| 2014-12-25 | 597 | 608 | 597 | 608 | 29,000 | 608 |
| 2014-12-24 | 592 | 596 | 592 | 593 | 4,000 | 593 |
| 2014-12-22 | 603 | 603 | 591 | 591 | 6,000 | 591 |
| 2014-12-19 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2014-12-17 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2014-12-16 | 588 | 588 | 580 | 582 | 7,000 | 582 |
| 2014-12-15 | 592 | 592 | 587 | 589 | 7,000 | 589 |
| 2014-12-12 | 597 | 599 | 597 | 598 | 23,000 | 598 |
| 2014-12-11 | 602 | 606 | 598 | 598 | 14,000 | 598 |
| 2014-12-10 | 606 | 616 | 606 | 616 | 13,000 | 616 |
| 2014-12-08 | 607 | 608 | 606 | 606 | 5,000 | 606 |
| 2014-12-05 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2014-12-03 | 617 | 617 | 608 | 608 | 14,000 | 608 |
| 2014-12-01 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2014-11-28 | 620 | 625 | 620 | 620 | 13,000 | 620 |
| 2014-11-27 | 620 | 620 | 620 | 620 | 23,000 | 620 |
| 2014-11-26 | 611 | 620 | 611 | 620 | 13,000 | 620 |
| 2014-11-25 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2014-11-21 | 612 | 612 | 606 | 607 | 14,000 | 607 |
| 2014-11-20 | 618 | 627 | 618 | 620 | 9,000 | 620 |
| 2014-11-19 | 611 | 615 | 611 | 613 | 11,000 | 613 |
| 2014-11-18 | 610 | 611 | 610 | 610 | 6,000 | 610 |
| 2014-11-17 | 618 | 618 | 605 | 605 | 28,000 | 605 |
| 2014-11-14 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2014-11-13 | 617 | 620 | 616 | 620 | 14,000 | 620 |
| 2014-11-12 | 620 | 631 | 617 | 630 | 13,000 | 630 |
| 2014-11-11 | 622 | 623 | 613 | 623 | 26,000 | 623 |
| 2014-11-10 | 630 | 630 | 620 | 625 | 15,000 | 625 |
| 2014-11-07 | 615 | 645 | 615 | 622 | 34,000 | 622 |
| 2014-11-05 | 630 | 630 | 620 | 620 | 22,000 | 620 |
| 2014-11-04 | 592 | 600 | 591 | 600 | 9,000 | 600 |
| 2014-10-31 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2014-10-30 | 600 | 600 | 590 | 600 | 5,000 | 600 |
| 2014-10-29 | 603 | 603 | 600 | 603 | 7,000 | 603 |
| 2014-10-28 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2014-10-27 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2014-10-24 | 600 | 600 | 599 | 600 | 10,000 | 600 |
| 2014-10-22 | 580 | 590 | 578 | 590 | 5,000 | 590 |
| 2014-10-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2014-10-20 | 566 | 598 | 566 | 578 | 9,000 | 578 |
| 2014-10-17 | 556 | 556 | 540 | 546 | 10,000 | 546 |
| 2014-10-16 | 543 | 555 | 543 | 555 | 12,000 | 555 |
| 2014-10-15 | 552 | 562 | 552 | 562 | 5,000 | 562 |
| 2014-10-14 | 545 | 565 | 545 | 551 | 18,000 | 551 |
| 2014-10-10 | 568 | 568 | 565 | 565 | 6,000 | 565 |
| 2014-10-09 | 572 | 578 | 569 | 578 | 511,000 | 578 |
| 2014-10-08 | 586 | 587 | 567 | 570 | 46,000 | 570 |
| 2014-10-07 | 610 | 610 | 586 | 586 | 28,000 | 586 |
| 2014-10-06 | 590 | 610 | 590 | 610 | 9,000 | 610 |
| 2014-10-03 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 2014-10-02 | 592 | 592 | 583 | 583 | 8,000 | 583 |
| 2014-10-01 | 606 | 606 | 605 | 606 | 12,000 | 606 |
| 2014-09-30 | 614 | 614 | 605 | 605 | 10,000 | 605 |
| 2014-09-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2014-09-26 | 606 | 616 | 606 | 616 | 2,000 | 616 |
| 2014-09-25 | 615 | 620 | 612 | 613 | 13,000 | 613 |
| 2014-09-24 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2014-09-19 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2014-09-18 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2014-09-17 | 607 | 608 | 607 | 608 | 6,000 | 608 |
| 2014-09-16 | 612 | 622 | 608 | 608 | 14,000 | 608 |
| 2014-09-12 | 615 | 625 | 615 | 625 | 16,000 | 625 |
| 2014-09-11 | 635 | 635 | 600 | 617 | 28,000 | 617 |
| 2014-09-10 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2014-09-09 | 642 | 650 | 639 | 639 | 14,000 | 639 |
| 2014-09-08 | 642 | 657 | 642 | 650 | 23,000 | 650 |
| 2014-09-05 | 645 | 645 | 639 | 639 | 17,000 | 639 |
| 2014-09-04 | 620 | 650 | 620 | 650 | 22,000 | 650 |
| 2014-09-03 | 619 | 640 | 610 | 624 | 65,000 | 624 |
| 2014-09-02 | 607 | 618 | 602 | 612 | 25,000 | 612 |
| 2014-09-01 | 605 | 615 | 590 | 597 | 29,000 | 597 |
| 2014-08-29 | 600 | 605 | 596 | 596 | 8,000 | 596 |
| 2014-08-28 | 630 | 650 | 600 | 600 | 82,000 | 600 |
| 2014-08-27 | 615 | 620 | 600 | 610 | 15,000 | 610 |
| 2014-08-26 | 615 | 630 | 591 | 607 | 45,000 | 607 |
| 2014-08-25 | 609 | 625 | 605 | 625 | 17,000 | 625 |
| 2014-08-22 | 606 | 615 | 600 | 609 | 16,000 | 609 |
| 2014-08-21 | 596 | 614 | 596 | 614 | 16,000 | 614 |
| 2014-08-20 | 596 | 600 | 596 | 596 | 71,000 | 596 |
| 2014-08-19 | 600 | 608 | 580 | 586 | 27,000 | 586 |
| 2014-08-18 | 565 | 630 | 565 | 608 | 72,000 | 608 |
| 2014-08-15 | 562 | 565 | 556 | 556 | 7,000 | 556 |
| 2014-08-14 | 558 | 562 | 558 | 562 | 6,000 | 562 |
| 2014-08-12 | 560 | 560 | 545 | 545 | 9,000 | 545 |
| 2014-08-11 | 558 | 560 | 550 | 560 | 36,000 | 560 |
| 2014-08-08 | 546 | 550 | 533 | 538 | 15,000 | 538 |
| 2014-08-07 | 559 | 570 | 552 | 552 | 21,000 | 552 |
| 2014-08-05 | 550 | 560 | 550 | 560 | 13,000 | 560 |
| 2014-08-04 | 532 | 550 | 532 | 545 | 10,000 | 545 |
| 2014-08-01 | 534 | 535 | 534 | 535 | 5,000 | 535 |
| 2014-07-31 | 537 | 548 | 537 | 548 | 8,000 | 548 |
| 2014-07-29 | 538 | 539 | 537 | 537 | 15,000 | 537 |
| 2014-07-28 | 549 | 550 | 536 | 545 | 12,000 | 545 |
| 2014-07-25 | 523 | 550 | 523 | 549 | 16,000 | 549 |
| 2014-07-24 | 529 | 529 | 523 | 523 | 8,000 | 523 |
| 2014-07-23 | 530 | 537 | 529 | 529 | 6,000 | 529 |
| 2014-07-22 | 535 | 550 | 527 | 528 | 17,000 | 528 |
| 2014-07-18 | 543 | 543 | 535 | 535 | 18,000 | 535 |
| 2014-07-17 | 551 | 551 | 544 | 544 | 79,000 | 544 |
| 2014-07-16 | 550 | 551 | 550 | 550 | 4,000 | 550 |
| 2014-07-15 | 557 | 557 | 550 | 550 | 6,000 | 550 |
| 2014-07-14 | 545 | 565 | 545 | 560 | 24,000 | 560 |
| 2014-07-11 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-07-10 | 545 | 555 | 545 | 545 | 27,000 | 545 |
| 2014-07-09 | 541 | 545 | 540 | 545 | 5,000 | 545 |
| 2014-07-08 | 551 | 551 | 541 | 541 | 12,000 | 541 |
| 2014-07-07 | 551 | 560 | 550 | 560 | 11,000 | 560 |
| 2014-07-04 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 2014-07-03 | 560 | 560 | 555 | 555 | 7,000 | 555 |
| 2014-07-02 | 560 | 570 | 550 | 570 | 20,000 | 570 |
| 2014-07-01 | 558 | 560 | 556 | 560 | 11,000 | 560 |
| 2014-06-30 | 545 | 555 | 540 | 550 | 5,000 | 550 |
| 2014-06-27 | 540 | 565 | 540 | 565 | 21,000 | 565 |
| 2014-06-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2014-06-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2014-06-24 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 2014-06-23 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 2014-06-20 | 545 | 550 | 540 | 540 | 17,000 | 540 |
| 2014-06-19 | 545 | 545 | 542 | 542 | 4,000 | 542 |
| 2014-06-18 | 545 | 548 | 545 | 545 | 3,000 | 545 |
| 2014-06-17 | 535 | 545 | 535 | 545 | 3,000 | 545 |
| 2014-06-16 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 2014-06-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-06-12 | 535 | 579 | 535 | 540 | 32,000 | 540 |
| 2014-06-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-06-10 | 545 | 550 | 540 | 540 | 17,000 | 540 |
| 2014-06-09 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2014-06-06 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2014-06-05 | 540 | 560 | 540 | 540 | 17,000 | 540 |
| 2014-06-04 | 534 | 540 | 534 | 540 | 3,000 | 540 |
| 2014-06-03 | 535 | 540 | 530 | 540 | 14,000 | 540 |
| 2014-06-02 | 520 | 530 | 520 | 530 | 19,000 | 530 |
| 2014-05-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2014-05-28 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2014-05-27 | 517 | 520 | 517 | 520 | 6,000 | 520 |
| 2014-05-26 | 502 | 507 | 502 | 507 | 2,000 | 507 |
| 2014-05-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2014-05-22 | 495 | 503 | 495 | 503 | 4,000 | 503 |
| 2014-05-21 | 486 | 490 | 486 | 490 | 3,000 | 490 |
| 2014-05-20 | 491 | 516 | 485 | 485 | 10,000 | 485 |
| 2014-05-19 | 501 | 501 | 496 | 499 | 10,000 | 499 |
| 2014-05-16 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2014-05-15 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2014-05-14 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2014-05-13 | 535 | 535 | 515 | 515 | 8,000 | 515 |
| 2014-05-12 | 565 | 565 | 535 | 535 | 8,000 | 535 |
| 2014-05-09 | 545 | 581 | 545 | 565 | 18,000 | 565 |
| 2014-05-08 | 553 | 553 | 550 | 550 | 6,000 | 550 |
| 2014-05-07 | 569 | 569 | 563 | 563 | 3,000 | 563 |
| 2014-05-02 | 565 | 575 | 565 | 572 | 4,000 | 572 |
| 2014-05-01 | 552 | 579 | 552 | 572 | 5,000 | 572 |
| 2014-04-28 | 570 | 570 | 560 | 570 | 4,000 | 570 |
| 2014-04-25 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-04-24 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2014-04-23 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2014-04-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-04-21 | 585 | 605 | 585 | 590 | 11,000 | 590 |
| 2014-04-18 | 555 | 566 | 555 | 566 | 4,000 | 566 |
| 2014-04-17 | 548 | 550 | 545 | 545 | 3,000 | 545 |
| 2014-04-16 | 558 | 558 | 548 | 548 | 2,000 | 548 |
| 2014-04-15 | 545 | 554 | 545 | 553 | 9,000 | 553 |
| 2014-04-14 | 542 | 542 | 536 | 537 | 9,000 | 537 |
| 2014-04-11 | 556 | 566 | 556 | 557 | 5,000 | 557 |
| 2014-04-10 | 561 | 565 | 560 | 560 | 10,000 | 560 |
| 2014-04-09 | 572 | 573 | 561 | 569 | 16,000 | 569 |
| 2014-04-08 | 582 | 592 | 573 | 583 | 11,000 | 583 |
| 2014-04-07 | 595 | 665 | 578 | 582 | 38,000 | 582 |
| 2014-04-04 | 564 | 580 | 564 | 575 | 12,000 | 575 |
| 2014-04-03 | 562 | 562 | 548 | 548 | 7,000 | 548 |
| 2014-04-02 | 565 | 565 | 556 | 562 | 6,000 | 562 |
| 2014-04-01 | 541 | 565 | 541 | 554 | 10,000 | 554 |
| 2014-03-31 | 542 | 545 | 538 | 538 | 9,000 | 538 |
| 2014-03-28 | 537 | 547 | 537 | 541 | 3,000 | 541 |
| 2014-03-27 | 545 | 546 | 540 | 546 | 7,000 | 546 |
| 2014-03-26 | 546 | 550 | 546 | 547 | 15,000 | 547 |
| 2014-03-25 | 558 | 558 | 546 | 546 | 10,000 | 546 |
| 2014-03-24 | 570 | 570 | 550 | 562 | 11,000 | 562 |
| 2014-03-20 | 578 | 579 | 571 | 571 | 9,000 | 571 |
| 2014-03-19 | 607 | 607 | 598 | 598 | 4,000 | 598 |
| 2014-03-18 | 588 | 601 | 588 | 598 | 12,000 | 598 |
| 2014-03-17 | 596 | 596 | 580 | 588 | 10,000 | 588 |
| 2014-03-14 | 630 | 630 | 601 | 606 | 32,000 | 606 |
| 2014-03-13 | 630 | 652 | 619 | 650 | 67,000 | 650 |
| 2014-03-12 | 630 | 630 | 607 | 607 | 13,000 | 607 |
| 2014-03-11 | 609 | 630 | 609 | 630 | 18,000 | 630 |
| 2014-03-10 | 605 | 614 | 602 | 609 | 26,000 | 609 |
| 2014-03-07 | 617 | 624 | 610 | 617 | 13,000 | 617 |
| 2014-03-06 | 638 | 638 | 610 | 627 | 29,000 | 627 |
| 2014-03-05 | 625 | 649 | 615 | 640 | 64,000 | 640 |
| 2014-03-04 | 564 | 600 | 564 | 598 | 36,000 | 598 |
| 2014-03-03 | 552 | 565 | 541 | 565 | 25,000 | 565 |
| 2014-02-28 | 570 | 570 | 555 | 555 | 5,000 | 555 |
| 2014-02-27 | 600 | 600 | 580 | 580 | 24,000 | 580 |
| 2014-02-26 | 556 | 601 | 556 | 570 | 59,000 | 570 |
| 2014-02-25 | 552 | 560 | 543 | 546 | 39,000 | 546 |
| 2014-02-24 | 540 | 555 | 538 | 538 | 71,000 | 538 |
| 2014-02-21 | 501 | 539 | 501 | 539 | 42,000 | 539 |
| 2014-02-20 | 503 | 515 | 495 | 495 | 15,000 | 495 |
| 2014-02-19 | 490 | 500 | 485 | 500 | 17,000 | 500 |
| 2014-02-18 | 480 | 481 | 478 | 478 | 6,000 | 478 |
| 2014-02-17 | 484 | 484 | 478 | 484 | 14,000 | 484 |
| 2014-02-14 | 501 | 505 | 477 | 483 | 33,000 | 483 |
| 2014-02-13 | 525 | 535 | 514 | 520 | 59,000 | 520 |
| 2014-02-12 | 515 | 515 | 501 | 515 | 11,000 | 515 |
| 2014-02-10 | 528 | 528 | 509 | 515 | 10,000 | 515 |
| 2014-02-07 | 484 | 505 | 484 | 500 | 15,000 | 500 |
| 2014-02-06 | 465 | 480 | 465 | 480 | 5,000 | 480 |
| 2014-02-05 | 467 | 469 | 450 | 457 | 13,000 | 457 |
| 2014-02-04 | 443 | 443 | 435 | 435 | 18,000 | 435 |
| 2014-02-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-01-31 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2014-01-30 | 510 | 510 | 495 | 495 | 14,000 | 495 |
| 2014-01-29 | 475 | 500 | 475 | 500 | 27,000 | 500 |
| 2014-01-28 | 460 | 472 | 460 | 472 | 7,000 | 472 |
| 2014-01-27 | 472 | 474 | 460 | 460 | 27,000 | 460 |
| 2014-01-24 | 476 | 483 | 475 | 482 | 15,000 | 482 |
| 2014-01-23 | 481 | 483 | 472 | 480 | 18,000 | 480 |
| 2014-01-22 | 483 | 484 | 476 | 484 | 7,000 | 484 |
| 2014-01-21 | 520 | 520 | 510 | 510 | 14,000 | 510 |
| 2014-01-20 | 520 | 520 | 513 | 520 | 17,000 | 520 |
| 2014-01-17 | 503 | 517 | 502 | 517 | 43,000 | 517 |
| 2014-01-16 | 500 | 510 | 490 | 500 | 67,000 | 500 |
| 2014-01-15 | 462 | 500 | 462 | 500 | 59,000 | 500 |
| 2014-01-14 | 440 | 462 | 440 | 455 | 41,000 | 455 |
| 2014-01-10 | 433 | 460 | 433 | 455 | 49,000 | 455 |
| 2014-01-09 | 430 | 435 | 430 | 435 | 26,000 | 435 |
| 2014-01-08 | 421 | 432 | 421 | 430 | 32,000 | 430 |
| 2014-01-07 | 415 | 419 | 415 | 417 | 18,000 | 417 |
| 2014-01-06 | 410 | 418 | 409 | 417 | 21,000 | 417 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
