1905 (株)テノックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,140 | 1,144 | 1,135 | 1,136 | 4,500 | 1,136 |
| 2017-12-28 | 1,149 | 1,150 | 1,132 | 1,140 | 7,500 | 1,140 |
| 2017-12-27 | 1,109 | 1,154 | 1,109 | 1,138 | 34,200 | 1,138 |
| 2017-12-26 | 1,090 | 1,121 | 1,072 | 1,108 | 128,400 | 1,108 |
| 2017-12-25 | 1,172 | 1,179 | 1,136 | 1,136 | 54,100 | 1,136 |
| 2017-12-22 | 1,166 | 1,169 | 1,155 | 1,166 | 16,000 | 1,166 |
| 2017-12-21 | 1,171 | 1,171 | 1,162 | 1,165 | 13,000 | 1,165 |
| 2017-12-20 | 1,177 | 1,177 | 1,169 | 1,174 | 11,700 | 1,174 |
| 2017-12-19 | 1,175 | 1,181 | 1,160 | 1,167 | 15,100 | 1,167 |
| 2017-12-18 | 1,180 | 1,185 | 1,173 | 1,173 | 17,300 | 1,173 |
| 2017-12-15 | 1,188 | 1,188 | 1,176 | 1,180 | 10,000 | 1,180 |
| 2017-12-14 | 1,188 | 1,189 | 1,182 | 1,186 | 8,100 | 1,186 |
| 2017-12-13 | 1,201 | 1,201 | 1,183 | 1,190 | 4,600 | 1,190 |
| 2017-12-12 | 1,199 | 1,200 | 1,192 | 1,192 | 8,500 | 1,192 |
| 2017-12-11 | 1,184 | 1,198 | 1,184 | 1,197 | 13,200 | 1,197 |
| 2017-12-08 | 1,186 | 1,198 | 1,173 | 1,184 | 15,900 | 1,184 |
| 2017-12-07 | 1,171 | 1,188 | 1,170 | 1,186 | 9,000 | 1,186 |
| 2017-12-06 | 1,192 | 1,201 | 1,168 | 1,168 | 18,100 | 1,168 |
| 2017-12-05 | 1,199 | 1,199 | 1,190 | 1,192 | 9,300 | 1,192 |
| 2017-12-04 | 1,191 | 1,210 | 1,191 | 1,204 | 12,400 | 1,204 |
| 2017-12-01 | 1,196 | 1,204 | 1,189 | 1,189 | 8,600 | 1,189 |
| 2017-11-30 | 1,213 | 1,213 | 1,187 | 1,192 | 17,000 | 1,192 |
| 2017-11-29 | 1,218 | 1,218 | 1,207 | 1,210 | 6,900 | 1,210 |
| 2017-11-28 | 1,236 | 1,236 | 1,205 | 1,210 | 14,500 | 1,210 |
| 2017-11-27 | 1,239 | 1,242 | 1,216 | 1,216 | 24,800 | 1,216 |
| 2017-11-24 | 1,205 | 1,248 | 1,203 | 1,231 | 20,900 | 1,231 |
| 2017-11-22 | 1,187 | 1,225 | 1,187 | 1,213 | 21,000 | 1,213 |
| 2017-11-21 | 1,162 | 1,189 | 1,162 | 1,188 | 21,200 | 1,188 |
| 2017-11-20 | 1,145 | 1,164 | 1,135 | 1,158 | 14,100 | 1,158 |
| 2017-11-17 | 1,153 | 1,160 | 1,128 | 1,128 | 55,400 | 1,128 |
| 2017-11-16 | 1,100 | 1,142 | 1,100 | 1,131 | 52,500 | 1,131 |
| 2017-11-15 | 1,150 | 1,153 | 1,075 | 1,082 | 132,600 | 1,082 |
| 2017-11-13 | 1,172 | 1,220 | 1,156 | 1,164 | 212,900 | 1,164 |
| 2017-11-10 | 1,302 | 1,355 | 1,299 | 1,322 | 53,200 | 1,322 |
| 2017-11-09 | 1,310 | 1,329 | 1,290 | 1,320 | 33,400 | 1,320 |
| 2017-11-08 | 1,285 | 1,310 | 1,281 | 1,309 | 19,700 | 1,309 |
| 2017-11-07 | 1,293 | 1,296 | 1,285 | 1,285 | 12,400 | 1,285 |
| 2017-11-06 | 1,307 | 1,308 | 1,293 | 1,293 | 28,400 | 1,293 |
| 2017-11-02 | 1,308 | 1,313 | 1,295 | 1,302 | 23,700 | 1,302 |
| 2017-11-01 | 1,293 | 1,327 | 1,293 | 1,308 | 36,600 | 1,308 |
| 2017-10-31 | 1,289 | 1,305 | 1,288 | 1,300 | 17,100 | 1,300 |
| 2017-10-30 | 1,260 | 1,309 | 1,260 | 1,309 | 46,500 | 1,309 |
| 2017-10-27 | 1,239 | 1,275 | 1,239 | 1,268 | 25,900 | 1,268 |
| 2017-10-26 | 1,227 | 1,253 | 1,223 | 1,245 | 27,100 | 1,245 |
| 2017-10-25 | 1,249 | 1,249 | 1,226 | 1,226 | 27,400 | 1,226 |
| 2017-10-24 | 1,260 | 1,260 | 1,228 | 1,236 | 38,400 | 1,236 |
| 2017-10-23 | 1,226 | 1,274 | 1,224 | 1,265 | 35,600 | 1,265 |
| 2017-10-20 | 1,230 | 1,237 | 1,220 | 1,231 | 24,000 | 1,231 |
| 2017-10-19 | 1,250 | 1,250 | 1,224 | 1,238 | 18,200 | 1,238 |
| 2017-10-18 | 1,256 | 1,274 | 1,251 | 1,253 | 20,800 | 1,253 |
| 2017-10-17 | 1,289 | 1,291 | 1,256 | 1,259 | 20,400 | 1,259 |
| 2017-10-16 | 1,293 | 1,315 | 1,280 | 1,290 | 26,900 | 1,290 |
| 2017-10-13 | 1,299 | 1,310 | 1,263 | 1,293 | 28,200 | 1,293 |
| 2017-10-12 | 1,335 | 1,340 | 1,254 | 1,292 | 36,800 | 1,292 |
| 2017-10-11 | 1,250 | 1,328 | 1,250 | 1,328 | 73,100 | 1,328 |
| 2017-10-10 | 1,212 | 1,243 | 1,212 | 1,243 | 37,600 | 1,243 |
| 2017-10-06 | 1,194 | 1,210 | 1,194 | 1,201 | 10,700 | 1,201 |
| 2017-10-05 | 1,199 | 1,206 | 1,196 | 1,197 | 12,400 | 1,197 |
| 2017-10-04 | 1,195 | 1,217 | 1,192 | 1,205 | 28,200 | 1,205 |
| 2017-10-03 | 1,197 | 1,199 | 1,191 | 1,195 | 7,100 | 1,195 |
| 2017-10-02 | 1,193 | 1,214 | 1,193 | 1,204 | 11,500 | 1,204 |
| 2017-09-29 | 1,194 | 1,197 | 1,190 | 1,192 | 8,200 | 1,192 |
| 2017-09-28 | 1,198 | 1,205 | 1,191 | 1,195 | 20,700 | 1,195 |
| 2017-09-27 | 1,195 | 1,216 | 1,194 | 1,198 | 18,200 | 1,198 |
| 2017-09-26 | 1,200 | 1,215 | 1,194 | 1,205 | 12,900 | 1,205 |
| 2017-09-25 | 1,212 | 1,240 | 1,192 | 1,207 | 20,200 | 1,207 |
| 2017-09-22 | 1,210 | 1,217 | 1,190 | 1,207 | 22,900 | 1,207 |
| 2017-09-21 | 1,212 | 1,213 | 1,195 | 1,199 | 22,300 | 1,199 |
| 2017-09-20 | 1,203 | 1,223 | 1,198 | 1,208 | 27,900 | 1,208 |
| 2017-09-19 | 1,195 | 1,210 | 1,193 | 1,203 | 22,200 | 1,203 |
| 2017-09-15 | 1,189 | 1,216 | 1,168 | 1,192 | 59,700 | 1,192 |
| 2017-09-14 | 1,239 | 1,239 | 1,176 | 1,219 | 41,800 | 1,219 |
| 2017-09-13 | 1,219 | 1,240 | 1,211 | 1,234 | 45,900 | 1,234 |
| 2017-09-12 | 1,205 | 1,205 | 1,171 | 1,198 | 23,600 | 1,198 |
| 2017-09-11 | 1,203 | 1,218 | 1,181 | 1,190 | 41,600 | 1,190 |
| 2017-09-08 | 1,151 | 1,221 | 1,144 | 1,178 | 44,700 | 1,178 |
| 2017-09-07 | 1,130 | 1,178 | 1,130 | 1,158 | 24,200 | 1,158 |
| 2017-09-06 | 1,081 | 1,125 | 1,081 | 1,125 | 25,900 | 1,125 |
| 2017-09-05 | 1,175 | 1,182 | 1,100 | 1,115 | 60,600 | 1,115 |
| 2017-09-04 | 1,235 | 1,249 | 1,170 | 1,175 | 44,500 | 1,175 |
| 2017-09-01 | 1,230 | 1,250 | 1,212 | 1,232 | 31,300 | 1,232 |
| 2017-08-31 | 1,195 | 1,270 | 1,195 | 1,240 | 42,700 | 1,240 |
| 2017-08-30 | 1,212 | 1,218 | 1,192 | 1,200 | 18,400 | 1,200 |
| 2017-08-29 | 1,177 | 1,193 | 1,175 | 1,191 | 26,700 | 1,191 |
| 2017-08-28 | 1,168 | 1,225 | 1,168 | 1,191 | 28,900 | 1,191 |
| 2017-08-25 | 1,134 | 1,184 | 1,134 | 1,180 | 23,700 | 1,180 |
| 2017-08-24 | 1,170 | 1,173 | 1,125 | 1,150 | 67,400 | 1,150 |
| 2017-08-23 | 1,191 | 1,280 | 1,191 | 1,194 | 102,500 | 1,194 |
| 2017-08-22 | 1,190 | 1,192 | 1,171 | 1,189 | 29,600 | 1,189 |
| 2017-08-21 | 1,193 | 1,248 | 1,183 | 1,191 | 59,000 | 1,191 |
| 2017-08-18 | 1,158 | 1,179 | 1,125 | 1,167 | 31,200 | 1,167 |
| 2017-08-17 | 1,132 | 1,200 | 1,126 | 1,163 | 82,800 | 1,163 |
| 2017-08-16 | 1,060 | 1,110 | 1,054 | 1,105 | 40,800 | 1,105 |
| 2017-08-15 | 1,049 | 1,057 | 1,039 | 1,043 | 18,600 | 1,043 |
| 2017-08-14 | 1,020 | 1,054 | 1,020 | 1,049 | 22,600 | 1,049 |
| 2017-08-10 | 1,074 | 1,081 | 1,031 | 1,049 | 43,100 | 1,049 |
| 2017-08-09 | 1,030 | 1,095 | 1,030 | 1,085 | 80,900 | 1,085 |
| 2017-08-08 | 1,059 | 1,069 | 1,038 | 1,044 | 54,800 | 1,044 |
| 2017-08-07 | 1,085 | 1,085 | 1,010 | 1,029 | 270,900 | 1,029 |
| 2017-08-04 | 932 | 935 | 924 | 935 | 23,600 | 935 |
| 2017-08-03 | 935 | 935 | 926 | 932 | 12,000 | 932 |
| 2017-08-02 | 937 | 937 | 924 | 932 | 19,300 | 932 |
| 2017-08-01 | 934 | 936 | 919 | 935 | 30,000 | 935 |
| 2017-07-31 | 928 | 933 | 921 | 930 | 17,400 | 930 |
| 2017-07-28 | 919 | 931 | 910 | 928 | 22,400 | 928 |
| 2017-07-27 | 925 | 926 | 919 | 919 | 13,600 | 919 |
| 2017-07-26 | 920 | 930 | 910 | 916 | 28,300 | 916 |
| 2017-07-25 | 902 | 914 | 902 | 906 | 9,600 | 906 |
| 2017-07-24 | 895 | 900 | 884 | 899 | 16,100 | 899 |
| 2017-07-21 | 895 | 897 | 891 | 892 | 7,400 | 892 |
| 2017-07-20 | 890 | 895 | 890 | 895 | 7,300 | 895 |
| 2017-07-19 | 894 | 895 | 891 | 891 | 1,600 | 891 |
| 2017-07-18 | 890 | 891 | 885 | 891 | 12,500 | 891 |
| 2017-07-14 | 889 | 895 | 889 | 891 | 7,100 | 891 |
| 2017-07-13 | 897 | 897 | 889 | 895 | 6,700 | 895 |
| 2017-07-12 | 892 | 899 | 890 | 891 | 38,700 | 891 |
| 2017-07-11 | 884 | 897 | 884 | 892 | 18,500 | 892 |
| 2017-07-10 | 880 | 884 | 874 | 883 | 14,200 | 883 |
| 2017-07-07 | 873 | 875 | 873 | 874 | 800 | 874 |
| 2017-07-06 | 870 | 878 | 870 | 873 | 7,600 | 873 |
| 2017-07-05 | 866 | 873 | 866 | 873 | 2,700 | 873 |
| 2017-07-04 | 872 | 872 | 860 | 865 | 7,600 | 865 |
| 2017-07-03 | 873 | 873 | 860 | 869 | 5,000 | 869 |
| 2017-06-30 | 856 | 861 | 850 | 860 | 12,500 | 860 |
| 2017-06-29 | 861 | 861 | 855 | 861 | 1,900 | 861 |
| 2017-06-28 | 861 | 863 | 850 | 855 | 6,200 | 855 |
| 2017-06-27 | 868 | 868 | 861 | 861 | 2,500 | 861 |
| 2017-06-26 | 857 | 862 | 853 | 861 | 10,300 | 861 |
| 2017-06-23 | 863 | 863 | 849 | 855 | 12,700 | 855 |
| 2017-06-22 | 867 | 867 | 864 | 866 | 5,300 | 866 |
| 2017-06-21 | 865 | 868 | 852 | 860 | 13,900 | 860 |
| 2017-06-20 | 870 | 871 | 867 | 869 | 1,400 | 869 |
| 2017-06-19 | 872 | 872 | 868 | 872 | 5,300 | 872 |
| 2017-06-16 | 871 | 871 | 869 | 871 | 3,900 | 871 |
| 2017-06-15 | 868 | 875 | 862 | 870 | 10,900 | 870 |
| 2017-06-14 | 867 | 868 | 860 | 868 | 4,800 | 868 |
| 2017-06-13 | 866 | 866 | 860 | 866 | 1,300 | 866 |
| 2017-06-12 | 866 | 866 | 856 | 866 | 4,600 | 866 |
| 2017-06-09 | 865 | 866 | 856 | 866 | 5,800 | 866 |
| 2017-06-08 | 865 | 865 | 861 | 865 | 6,900 | 865 |
| 2017-06-07 | 864 | 866 | 861 | 865 | 6,100 | 865 |
| 2017-06-06 | 865 | 870 | 857 | 865 | 11,100 | 865 |
| 2017-06-05 | 858 | 858 | 853 | 858 | 11,000 | 858 |
| 2017-06-02 | 865 | 875 | 861 | 861 | 14,400 | 861 |
| 2017-06-01 | 868 | 870 | 864 | 870 | 7,700 | 870 |
| 2017-05-31 | 866 | 868 | 866 | 868 | 4,100 | 868 |
| 2017-05-30 | 868 | 868 | 861 | 865 | 3,400 | 865 |
| 2017-05-29 | 867 | 868 | 865 | 865 | 2,300 | 865 |
| 2017-05-26 | 865 | 870 | 860 | 860 | 4,900 | 860 |
| 2017-05-25 | 869 | 869 | 855 | 865 | 7,800 | 865 |
| 2017-05-24 | 858 | 864 | 858 | 864 | 6,300 | 864 |
| 2017-05-23 | 856 | 860 | 855 | 855 | 5,200 | 855 |
| 2017-05-22 | 850 | 855 | 850 | 855 | 4,000 | 855 |
| 2017-05-19 | 852 | 852 | 846 | 847 | 2,700 | 847 |
| 2017-05-18 | 832 | 842 | 832 | 840 | 3,600 | 840 |
| 2017-05-17 | 835 | 838 | 832 | 838 | 4,100 | 838 |
| 2017-05-16 | 843 | 843 | 837 | 837 | 2,800 | 837 |
| 2017-05-15 | 840 | 848 | 838 | 843 | 12,100 | 843 |
| 2017-05-12 | 845 | 899 | 838 | 848 | 22,800 | 848 |
| 2017-05-11 | 837 | 841 | 835 | 839 | 4,200 | 839 |
| 2017-05-10 | 849 | 849 | 836 | 836 | 9,200 | 836 |
| 2017-05-09 | 823 | 840 | 823 | 830 | 8,800 | 830 |
| 2017-05-08 | 819 | 821 | 818 | 820 | 4,800 | 820 |
| 2017-05-02 | 819 | 819 | 815 | 815 | 2,400 | 815 |
| 2017-05-01 | 810 | 818 | 803 | 811 | 7,200 | 811 |
| 2017-04-28 | 809 | 810 | 809 | 810 | 900 | 810 |
| 2017-04-27 | 814 | 814 | 808 | 809 | 2,900 | 809 |
| 2017-04-26 | 810 | 812 | 805 | 807 | 29,700 | 807 |
| 2017-04-25 | 805 | 805 | 797 | 800 | 13,700 | 800 |
| 2017-04-24 | 808 | 815 | 805 | 805 | 2,900 | 805 |
| 2017-04-21 | 816 | 820 | 805 | 807 | 8,500 | 807 |
| 2017-04-20 | 813 | 813 | 806 | 807 | 5,500 | 807 |
| 2017-04-19 | 805 | 810 | 805 | 807 | 8,100 | 807 |
| 2017-04-18 | 786 | 803 | 786 | 803 | 15,300 | 803 |
| 2017-04-17 | 790 | 790 | 780 | 780 | 4,800 | 780 |
| 2017-04-14 | 785 | 785 | 769 | 783 | 4,800 | 783 |
| 2017-04-13 | 773 | 784 | 770 | 784 | 7,600 | 784 |
| 2017-04-12 | 800 | 801 | 770 | 784 | 15,600 | 784 |
| 2017-04-11 | 796 | 801 | 796 | 801 | 3,000 | 801 |
| 2017-04-10 | 799 | 799 | 795 | 796 | 4,200 | 796 |
| 2017-04-07 | 802 | 809 | 778 | 795 | 22,800 | 795 |
| 2017-04-06 | 823 | 830 | 803 | 803 | 11,800 | 803 |
| 2017-04-05 | 820 | 830 | 820 | 823 | 15,500 | 823 |
| 2017-04-04 | 838 | 838 | 820 | 820 | 11,500 | 820 |
| 2017-04-03 | 834 | 839 | 833 | 838 | 9,300 | 838 |
| 2017-03-31 | 835 | 847 | 835 | 847 | 3,700 | 847 |
| 2017-03-30 | 855 | 855 | 834 | 834 | 10,600 | 834 |
| 2017-03-29 | 862 | 862 | 850 | 855 | 4,400 | 855 |
| 2017-03-28 | 856 | 868 | 854 | 864 | 10,900 | 864 |
| 2017-03-27 | 851 | 871 | 851 | 854 | 32,600 | 854 |
| 2017-03-24 | 831 | 850 | 831 | 848 | 30,100 | 848 |
| 2017-03-23 | 835 | 836 | 829 | 831 | 19,900 | 831 |
| 2017-03-22 | 837 | 837 | 827 | 836 | 27,900 | 836 |
| 2017-03-21 | 839 | 839 | 812 | 824 | 98,500 | 824 |
| 2017-03-17 | 870 | 870 | 863 | 866 | 9,500 | 866 |
| 2017-03-16 | 872 | 883 | 872 | 873 | 5,500 | 873 |
| 2017-03-15 | 887 | 888 | 876 | 878 | 13,500 | 878 |
| 2017-03-14 | 888 | 895 | 888 | 893 | 8,900 | 893 |
| 2017-03-13 | 900 | 900 | 891 | 893 | 7,400 | 893 |
| 2017-03-10 | 899 | 900 | 895 | 898 | 4,000 | 898 |
| 2017-03-09 | 899 | 900 | 894 | 895 | 9,100 | 895 |
| 2017-03-08 | 894 | 895 | 889 | 895 | 6,500 | 895 |
| 2017-03-07 | 880 | 903 | 880 | 896 | 15,700 | 896 |
| 2017-03-06 | 898 | 900 | 890 | 895 | 8,300 | 895 |
| 2017-03-03 | 897 | 903 | 864 | 890 | 20,100 | 890 |
| 2017-03-02 | 902 | 908 | 893 | 897 | 15,400 | 897 |
| 2017-03-01 | 871 | 901 | 871 | 898 | 18,300 | 898 |
| 2017-02-28 | 865 | 872 | 862 | 871 | 15,500 | 871 |
| 2017-02-27 | 862 | 874 | 862 | 864 | 13,900 | 864 |
| 2017-02-24 | 860 | 860 | 852 | 857 | 18,600 | 857 |
| 2017-02-23 | 843 | 854 | 842 | 851 | 22,500 | 851 |
| 2017-02-22 | 845 | 845 | 830 | 838 | 8,300 | 838 |
| 2017-02-21 | 825 | 840 | 825 | 836 | 10,600 | 836 |
| 2017-02-20 | 821 | 824 | 817 | 820 | 13,600 | 820 |
| 2017-02-17 | 811 | 820 | 811 | 815 | 5,900 | 815 |
| 2017-02-16 | 819 | 820 | 814 | 814 | 5,500 | 814 |
| 2017-02-15 | 820 | 822 | 814 | 818 | 3,500 | 818 |
| 2017-02-14 | 816 | 816 | 800 | 814 | 16,900 | 814 |
| 2017-02-13 | 806 | 816 | 805 | 816 | 11,000 | 816 |
| 2017-02-10 | 810 | 822 | 804 | 806 | 14,200 | 806 |
| 2017-02-09 | 805 | 805 | 801 | 805 | 2,700 | 805 |
| 2017-02-08 | 803 | 805 | 799 | 805 | 6,900 | 805 |
| 2017-02-07 | 793 | 805 | 793 | 802 | 14,700 | 802 |
| 2017-02-06 | 811 | 811 | 792 | 801 | 15,700 | 801 |
| 2017-02-03 | 810 | 814 | 803 | 809 | 13,500 | 809 |
| 2017-02-02 | 812 | 817 | 808 | 809 | 12,100 | 809 |
| 2017-02-01 | 824 | 827 | 810 | 817 | 20,700 | 817 |
| 2017-01-31 | 830 | 848 | 827 | 835 | 5,800 | 835 |
| 2017-01-30 | 835 | 839 | 831 | 839 | 17,700 | 839 |
| 2017-01-27 | 832 | 837 | 827 | 830 | 13,500 | 830 |
| 2017-01-26 | 826 | 826 | 817 | 823 | 14,500 | 823 |
| 2017-01-25 | 803 | 815 | 803 | 813 | 20,800 | 813 |
| 2017-01-24 | 793 | 795 | 790 | 790 | 16,200 | 790 |
| 2017-01-23 | 776 | 784 | 775 | 781 | 9,100 | 781 |
| 2017-01-20 | 776 | 778 | 771 | 776 | 8,600 | 776 |
| 2017-01-19 | 780 | 782 | 776 | 776 | 10,900 | 776 |
| 2017-01-18 | 775 | 781 | 770 | 777 | 9,800 | 777 |
| 2017-01-17 | 761 | 785 | 760 | 780 | 33,800 | 780 |
| 2017-01-16 | 765 | 765 | 751 | 761 | 22,200 | 761 |
| 2017-01-13 | 758 | 772 | 755 | 765 | 27,300 | 765 |
| 2017-01-12 | 757 | 763 | 757 | 757 | 8,500 | 757 |
| 2017-01-11 | 757 | 761 | 754 | 760 | 13,500 | 760 |
| 2017-01-10 | 750 | 762 | 750 | 760 | 25,900 | 760 |
| 2017-01-06 | 748 | 753 | 748 | 750 | 13,300 | 750 |
| 2017-01-05 | 746 | 752 | 746 | 748 | 6,300 | 748 |
| 2017-01-04 | 745 | 750 | 742 | 746 | 10,200 | 746 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株