1905 (株)テノックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2015-12-29 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 2015-12-28 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 2015-12-25 | 689 | 689 | 688 | 689 | 11,000 | 689 |
| 2015-12-24 | 689 | 690 | 689 | 689 | 7,000 | 689 |
| 2015-12-22 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2015-12-21 | 689 | 689 | 689 | 689 | 7,000 | 689 |
| 2015-12-18 | 685 | 689 | 685 | 689 | 5,000 | 689 |
| 2015-12-17 | 679 | 695 | 679 | 695 | 9,000 | 695 |
| 2015-12-16 | 682 | 688 | 672 | 673 | 16,000 | 673 |
| 2015-12-15 | 678 | 684 | 678 | 682 | 7,000 | 682 |
| 2015-12-14 | 672 | 672 | 661 | 665 | 28,000 | 665 |
| 2015-12-11 | 676 | 680 | 655 | 680 | 38,000 | 680 |
| 2015-12-10 | 693 | 693 | 670 | 679 | 24,000 | 679 |
| 2015-12-09 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2015-12-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2015-12-04 | 705 | 708 | 700 | 700 | 4,000 | 700 |
| 2015-12-03 | 716 | 720 | 710 | 710 | 8,000 | 710 |
| 2015-12-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2015-12-01 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2015-11-30 | 707 | 707 | 697 | 697 | 5,000 | 697 |
| 2015-11-27 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2015-11-26 | 700 | 710 | 700 | 700 | 9,000 | 700 |
| 2015-11-25 | 710 | 715 | 691 | 692 | 18,000 | 692 |
| 2015-11-24 | 690 | 710 | 690 | 710 | 13,000 | 710 |
| 2015-11-20 | 679 | 684 | 679 | 684 | 9,000 | 684 |
| 2015-11-19 | 657 | 678 | 657 | 678 | 13,000 | 678 |
| 2015-11-18 | 631 | 651 | 631 | 651 | 20,000 | 651 |
| 2015-11-17 | 656 | 660 | 626 | 626 | 56,000 | 626 |
| 2015-11-16 | 675 | 678 | 656 | 656 | 32,000 | 656 |
| 2015-11-13 | 699 | 702 | 688 | 691 | 25,000 | 691 |
| 2015-11-12 | 728 | 728 | 700 | 701 | 12,000 | 701 |
| 2015-11-11 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2015-11-10 | 692 | 724 | 692 | 724 | 34,000 | 724 |
| 2015-11-09 | 725 | 725 | 690 | 692 | 29,000 | 692 |
| 2015-11-06 | 762 | 781 | 705 | 711 | 34,000 | 711 |
| 2015-11-05 | 765 | 765 | 762 | 762 | 3,000 | 762 |
| 2015-11-04 | 770 | 771 | 770 | 771 | 3,000 | 771 |
| 2015-11-02 | 775 | 775 | 772 | 772 | 2,000 | 772 |
| 2015-10-30 | 769 | 775 | 768 | 775 | 30,000 | 775 |
| 2015-10-29 | 776 | 782 | 775 | 775 | 7,000 | 775 |
| 2015-10-28 | 773 | 773 | 768 | 768 | 4,000 | 768 |
| 2015-10-27 | 769 | 770 | 766 | 766 | 5,000 | 766 |
| 2015-10-26 | 761 | 769 | 761 | 769 | 5,000 | 769 |
| 2015-10-23 | 767 | 767 | 761 | 761 | 5,000 | 761 |
| 2015-10-22 | 765 | 775 | 760 | 760 | 23,000 | 760 |
| 2015-10-21 | 776 | 776 | 770 | 771 | 6,000 | 771 |
| 2015-10-20 | 779 | 786 | 775 | 775 | 15,000 | 775 |
| 2015-10-19 | 780 | 782 | 771 | 771 | 7,000 | 771 |
| 2015-10-16 | 770 | 790 | 770 | 773 | 12,000 | 773 |
| 2015-10-15 | 763 | 770 | 763 | 770 | 9,000 | 770 |
| 2015-10-14 | 764 | 819 | 763 | 770 | 31,000 | 770 |
| 2015-10-13 | 753 | 770 | 753 | 770 | 10,000 | 770 |
| 2015-10-09 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2015-10-08 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 2015-10-07 | 735 | 748 | 735 | 748 | 5,000 | 748 |
| 2015-10-06 | 740 | 745 | 740 | 745 | 6,000 | 745 |
| 2015-10-05 | 735 | 740 | 735 | 740 | 6,000 | 740 |
| 2015-10-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2015-09-30 | 735 | 750 | 735 | 750 | 2,000 | 750 |
| 2015-09-29 | 745 | 745 | 730 | 730 | 4,000 | 730 |
| 2015-09-28 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2015-09-25 | 760 | 760 | 745 | 745 | 6,000 | 745 |
| 2015-09-24 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2015-09-18 | 772 | 780 | 772 | 780 | 7,000 | 780 |
| 2015-09-17 | 778 | 779 | 778 | 779 | 6,000 | 779 |
| 2015-09-16 | 753 | 758 | 753 | 758 | 3,000 | 758 |
| 2015-09-15 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 2015-09-14 | 781 | 781 | 777 | 777 | 4,000 | 777 |
| 2015-09-11 | 760 | 760 | 750 | 755 | 11,000 | 755 |
| 2015-09-10 | 758 | 758 | 758 | 758 | 4,000 | 758 |
| 2015-09-09 | 735 | 745 | 735 | 745 | 2,000 | 745 |
| 2015-09-08 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2015-09-07 | 736 | 736 | 735 | 736 | 5,000 | 736 |
| 2015-09-04 | 750 | 754 | 720 | 736 | 27,000 | 736 |
| 2015-09-03 | 750 | 750 | 735 | 744 | 15,000 | 744 |
| 2015-09-02 | 722 | 735 | 717 | 726 | 28,000 | 726 |
| 2015-09-01 | 779 | 780 | 746 | 746 | 11,000 | 746 |
| 2015-08-31 | 790 | 790 | 765 | 777 | 10,000 | 777 |
| 2015-08-28 | 794 | 794 | 764 | 783 | 20,000 | 783 |
| 2015-08-27 | 748 | 770 | 748 | 749 | 9,000 | 749 |
| 2015-08-26 | 731 | 731 | 700 | 720 | 15,000 | 720 |
| 2015-08-25 | 691 | 746 | 650 | 746 | 37,000 | 746 |
| 2015-08-24 | 800 | 800 | 721 | 721 | 31,000 | 721 |
| 2015-08-21 | 827 | 827 | 814 | 814 | 13,000 | 814 |
| 2015-08-20 | 838 | 838 | 831 | 831 | 7,000 | 831 |
| 2015-08-19 | 842 | 842 | 835 | 838 | 7,000 | 838 |
| 2015-08-18 | 850 | 859 | 845 | 850 | 13,000 | 850 |
| 2015-08-17 | 830 | 845 | 830 | 840 | 12,000 | 840 |
| 2015-08-14 | 852 | 867 | 852 | 860 | 4,000 | 860 |
| 2015-08-13 | 858 | 860 | 851 | 860 | 6,000 | 860 |
| 2015-08-12 | 862 | 876 | 850 | 850 | 11,000 | 850 |
| 2015-08-11 | 848 | 864 | 848 | 864 | 3,000 | 864 |
| 2015-08-10 | 850 | 870 | 849 | 870 | 12,000 | 870 |
| 2015-08-07 | 881 | 913 | 851 | 860 | 92,000 | 860 |
| 2015-08-06 | 768 | 864 | 768 | 864 | 40,000 | 864 |
| 2015-08-04 | 755 | 755 | 753 | 753 | 13,000 | 753 |
| 2015-08-03 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 2015-07-31 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2015-07-30 | 761 | 768 | 755 | 768 | 8,000 | 768 |
| 2015-07-29 | 755 | 760 | 755 | 760 | 4,000 | 760 |
| 2015-07-28 | 750 | 753 | 750 | 752 | 6,000 | 752 |
| 2015-07-27 | 754 | 754 | 750 | 750 | 5,000 | 750 |
| 2015-07-24 | 758 | 758 | 747 | 747 | 2,000 | 747 |
| 2015-07-23 | 754 | 758 | 745 | 758 | 10,000 | 758 |
| 2015-07-22 | 755 | 758 | 755 | 758 | 2,000 | 758 |
| 2015-07-21 | 739 | 760 | 739 | 760 | 13,000 | 760 |
| 2015-07-17 | 741 | 741 | 732 | 732 | 6,000 | 732 |
| 2015-07-16 | 740 | 748 | 740 | 748 | 2,000 | 748 |
| 2015-07-15 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2015-07-14 | 731 | 741 | 731 | 734 | 7,000 | 734 |
| 2015-07-13 | 726 | 730 | 726 | 730 | 10,000 | 730 |
| 2015-07-10 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 2015-07-09 | 719 | 720 | 700 | 720 | 14,000 | 720 |
| 2015-07-08 | 741 | 741 | 716 | 719 | 18,000 | 719 |
| 2015-07-07 | 740 | 741 | 737 | 741 | 11,000 | 741 |
| 2015-07-06 | 732 | 732 | 726 | 730 | 8,000 | 730 |
| 2015-07-03 | 732 | 732 | 731 | 731 | 5,000 | 731 |
| 2015-07-02 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2015-07-01 | 749 | 749 | 740 | 740 | 7,000 | 740 |
| 2015-06-30 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2015-06-29 | 751 | 751 | 745 | 750 | 6,000 | 750 |
| 2015-06-26 | 740 | 755 | 735 | 750 | 10,000 | 750 |
| 2015-06-25 | 726 | 738 | 726 | 738 | 6,000 | 738 |
| 2015-06-24 | 738 | 738 | 723 | 726 | 13,000 | 726 |
| 2015-06-23 | 732 | 732 | 729 | 732 | 6,000 | 732 |
| 2015-06-22 | 745 | 750 | 717 | 717 | 16,000 | 717 |
| 2015-06-19 | 727 | 730 | 727 | 730 | 13,000 | 730 |
| 2015-06-18 | 719 | 720 | 712 | 712 | 4,000 | 712 |
| 2015-06-17 | 714 | 715 | 711 | 711 | 9,000 | 711 |
| 2015-06-16 | 724 | 725 | 714 | 714 | 6,000 | 714 |
| 2015-06-15 | 720 | 725 | 716 | 716 | 12,000 | 716 |
| 2015-06-12 | 731 | 731 | 725 | 725 | 11,000 | 725 |
| 2015-06-11 | 725 | 727 | 724 | 727 | 6,000 | 727 |
| 2015-06-10 | 723 | 724 | 720 | 720 | 16,000 | 720 |
| 2015-06-09 | 740 | 740 | 723 | 723 | 24,000 | 723 |
| 2015-06-08 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 2015-06-05 | 738 | 740 | 733 | 740 | 9,000 | 740 |
| 2015-06-04 | 730 | 731 | 730 | 731 | 14,000 | 731 |
| 2015-06-03 | 730 | 730 | 721 | 721 | 18,000 | 721 |
| 2015-06-02 | 729 | 750 | 729 | 750 | 21,000 | 750 |
| 2015-06-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-05-29 | 729 | 729 | 729 | 729 | 4,000 | 729 |
| 2015-05-28 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2015-05-27 | 727 | 727 | 720 | 720 | 16,000 | 720 |
| 2015-05-26 | 730 | 730 | 727 | 727 | 16,000 | 727 |
| 2015-05-25 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 2015-05-22 | 729 | 730 | 720 | 730 | 15,000 | 730 |
| 2015-05-21 | 719 | 735 | 719 | 735 | 34,000 | 735 |
| 2015-05-20 | 713 | 718 | 713 | 718 | 5,000 | 718 |
| 2015-05-19 | 718 | 718 | 710 | 713 | 7,000 | 713 |
| 2015-05-18 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2015-05-15 | 714 | 714 | 706 | 706 | 3,000 | 706 |
| 2015-05-14 | 705 | 716 | 705 | 716 | 2,000 | 716 |
| 2015-05-13 | 705 | 717 | 703 | 717 | 17,000 | 717 |
| 2015-05-12 | 710 | 710 | 703 | 704 | 22,000 | 704 |
| 2015-05-11 | 710 | 714 | 710 | 713 | 10,000 | 713 |
| 2015-05-08 | 718 | 718 | 692 | 714 | 26,000 | 714 |
| 2015-05-07 | 700 | 722 | 700 | 722 | 32,000 | 722 |
| 2015-05-01 | 703 | 703 | 700 | 700 | 3,000 | 700 |
| 2015-04-30 | 713 | 713 | 700 | 705 | 13,000 | 705 |
| 2015-04-28 | 718 | 718 | 714 | 714 | 4,000 | 714 |
| 2015-04-27 | 713 | 713 | 703 | 703 | 11,000 | 703 |
| 2015-04-24 | 707 | 707 | 700 | 700 | 2,000 | 700 |
| 2015-04-23 | 701 | 702 | 696 | 697 | 13,000 | 697 |
| 2015-04-22 | 722 | 722 | 700 | 700 | 23,000 | 700 |
| 2015-04-21 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2015-04-20 | 728 | 728 | 712 | 712 | 7,000 | 712 |
| 2015-04-17 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 2015-04-16 | 744 | 744 | 735 | 735 | 11,000 | 735 |
| 2015-04-14 | 750 | 750 | 739 | 748 | 19,000 | 748 |
| 2015-04-13 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2015-04-10 | 725 | 725 | 707 | 724 | 23,000 | 724 |
| 2015-04-09 | 729 | 729 | 721 | 721 | 5,000 | 721 |
| 2015-04-08 | 727 | 728 | 712 | 727 | 19,000 | 727 |
| 2015-04-07 | 710 | 716 | 710 | 716 | 12,000 | 716 |
| 2015-04-06 | 735 | 735 | 702 | 705 | 13,000 | 705 |
| 2015-04-03 | 750 | 750 | 735 | 735 | 3,000 | 735 |
| 2015-04-02 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2015-04-01 | 750 | 750 | 747 | 747 | 3,000 | 747 |
| 2015-03-31 | 784 | 784 | 750 | 750 | 15,000 | 750 |
| 2015-03-30 | 780 | 780 | 765 | 780 | 13,000 | 780 |
| 2015-03-27 | 758 | 775 | 758 | 775 | 13,000 | 775 |
| 2015-03-26 | 746 | 765 | 746 | 755 | 31,000 | 755 |
| 2015-03-25 | 730 | 746 | 729 | 746 | 31,000 | 746 |
| 2015-03-24 | 725 | 730 | 725 | 730 | 19,000 | 730 |
| 2015-03-23 | 728 | 728 | 710 | 710 | 12,000 | 710 |
| 2015-03-20 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2015-03-19 | 734 | 735 | 713 | 713 | 7,000 | 713 |
| 2015-03-18 | 739 | 739 | 720 | 730 | 8,000 | 730 |
| 2015-03-17 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2015-03-16 | 740 | 744 | 740 | 740 | 13,000 | 740 |
| 2015-03-13 | 720 | 730 | 710 | 730 | 24,000 | 730 |
| 2015-03-12 | 686 | 738 | 685 | 720 | 48,000 | 720 |
| 2015-03-11 | 692 | 692 | 676 | 676 | 4,000 | 676 |
| 2015-03-10 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2015-03-09 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2015-03-06 | 685 | 692 | 685 | 692 | 15,000 | 692 |
| 2015-03-05 | 675 | 681 | 675 | 680 | 14,000 | 680 |
| 2015-03-04 | 672 | 673 | 663 | 673 | 10,000 | 673 |
| 2015-03-03 | 667 | 672 | 665 | 672 | 9,000 | 672 |
| 2015-03-02 | 670 | 673 | 667 | 667 | 4,000 | 667 |
| 2015-02-27 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 2015-02-26 | 672 | 675 | 671 | 675 | 9,000 | 675 |
| 2015-02-25 | 700 | 700 | 679 | 679 | 24,000 | 679 |
| 2015-02-24 | 647 | 699 | 647 | 699 | 46,000 | 699 |
| 2015-02-23 | 644 | 647 | 644 | 647 | 7,000 | 647 |
| 2015-02-20 | 648 | 648 | 643 | 647 | 4,000 | 647 |
| 2015-02-19 | 630 | 641 | 630 | 641 | 13,000 | 641 |
| 2015-02-18 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2015-02-17 | 637 | 637 | 631 | 631 | 6,000 | 631 |
| 2015-02-16 | 635 | 645 | 635 | 645 | 24,000 | 645 |
| 2015-02-13 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2015-02-12 | 638 | 638 | 628 | 628 | 20,000 | 628 |
| 2015-02-10 | 638 | 641 | 637 | 637 | 8,000 | 637 |
| 2015-02-09 | 647 | 650 | 640 | 641 | 49,000 | 641 |
| 2015-02-06 | 602 | 650 | 602 | 640 | 126,000 | 640 |
| 2015-02-05 | 609 | 609 | 608 | 608 | 3,000 | 608 |
| 2015-02-04 | 617 | 621 | 607 | 610 | 9,000 | 610 |
| 2015-02-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2015-02-02 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2015-01-30 | 605 | 605 | 603 | 603 | 4,000 | 603 |
| 2015-01-29 | 600 | 603 | 596 | 603 | 3,000 | 603 |
| 2015-01-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2015-01-26 | 595 | 595 | 592 | 595 | 7,000 | 595 |
| 2015-01-23 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2015-01-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-01-21 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2015-01-20 | 582 | 590 | 581 | 590 | 3,000 | 590 |
| 2015-01-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-01-15 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2015-01-14 | 606 | 606 | 595 | 595 | 5,000 | 595 |
| 2015-01-13 | 602 | 602 | 599 | 599 | 7,000 | 599 |
| 2015-01-09 | 604 | 604 | 602 | 602 | 5,000 | 602 |
| 2015-01-08 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2015-01-07 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 2015-01-06 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2015-01-05 | 609 | 619 | 609 | 618 | 13,000 | 618 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株