1905 (株)テノックス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 861 | 885 | 861 | 877 | 9,000 | 877 |
| 2018-12-27 | 893 | 901 | 860 | 876 | 17,400 | 876 |
| 2018-12-26 | 888 | 888 | 850 | 851 | 20,700 | 851 |
| 2018-12-25 | 882 | 895 | 827 | 894 | 45,100 | 894 |
| 2018-12-21 | 912 | 916 | 877 | 897 | 19,600 | 897 |
| 2018-12-20 | 944 | 944 | 907 | 929 | 17,500 | 929 |
| 2018-12-19 | 940 | 977 | 925 | 944 | 32,800 | 944 |
| 2018-12-18 | 920 | 1,025 | 901 | 936 | 118,800 | 936 |
| 2018-12-17 | 864 | 904 | 856 | 875 | 13,800 | 875 |
| 2018-12-14 | 856 | 862 | 848 | 849 | 3,100 | 849 |
| 2018-12-13 | 851 | 863 | 848 | 849 | 3,700 | 849 |
| 2018-12-12 | 851 | 872 | 849 | 851 | 7,700 | 851 |
| 2018-12-11 | 855 | 875 | 850 | 850 | 3,800 | 850 |
| 2018-12-10 | 884 | 889 | 842 | 851 | 31,700 | 851 |
| 2018-12-07 | 882 | 883 | 881 | 881 | 2,800 | 881 |
| 2018-12-06 | 882 | 884 | 872 | 882 | 4,200 | 882 |
| 2018-12-05 | 876 | 883 | 874 | 883 | 1,800 | 883 |
| 2018-12-04 | 897 | 900 | 877 | 884 | 8,900 | 884 |
| 2018-12-03 | 843 | 886 | 843 | 886 | 12,900 | 886 |
| 2018-11-30 | 849 | 849 | 839 | 841 | 76,300 | 841 |
| 2018-11-29 | 854 | 854 | 850 | 850 | 5,400 | 850 |
| 2018-11-28 | 859 | 859 | 852 | 853 | 17,700 | 853 |
| 2018-11-27 | 872 | 888 | 824 | 854 | 24,200 | 854 |
| 2018-11-26 | 873 | 873 | 867 | 871 | 12,500 | 871 |
| 2018-11-22 | 868 | 868 | 863 | 868 | 9,600 | 868 |
| 2018-11-21 | 866 | 869 | 861 | 869 | 25,500 | 869 |
| 2018-11-20 | 870 | 871 | 867 | 871 | 22,600 | 871 |
| 2018-11-19 | 869 | 872 | 865 | 872 | 22,000 | 872 |
| 2018-11-16 | 878 | 878 | 858 | 873 | 11,000 | 873 |
| 2018-11-15 | 871 | 882 | 871 | 879 | 26,400 | 879 |
| 2018-11-14 | 883 | 884 | 882 | 883 | 34,300 | 883 |
| 2018-11-13 | 895 | 895 | 887 | 892 | 4,200 | 892 |
| 2018-11-12 | 905 | 905 | 897 | 897 | 9,500 | 897 |
| 2018-11-09 | 909 | 918 | 901 | 907 | 12,300 | 907 |
| 2018-11-08 | 901 | 902 | 899 | 900 | 85,100 | 900 |
| 2018-11-07 | 901 | 902 | 898 | 900 | 19,600 | 900 |
| 2018-11-06 | 904 | 906 | 900 | 902 | 5,300 | 902 |
| 2018-11-05 | 914 | 914 | 894 | 904 | 5,700 | 904 |
| 2018-11-02 | 909 | 917 | 901 | 905 | 9,800 | 905 |
| 2018-11-01 | 915 | 917 | 907 | 908 | 31,100 | 908 |
| 2018-10-31 | 926 | 934 | 885 | 918 | 99,300 | 918 |
| 2018-10-30 | 925 | 933 | 921 | 927 | 6,000 | 927 |
| 2018-10-29 | 935 | 949 | 932 | 935 | 20,600 | 935 |
| 2018-10-26 | 960 | 960 | 950 | 950 | 7,100 | 950 |
| 2018-10-25 | 977 | 977 | 961 | 967 | 4,700 | 967 |
| 2018-10-24 | 978 | 986 | 977 | 977 | 800 | 977 |
| 2018-10-23 | 980 | 980 | 978 | 979 | 4,500 | 979 |
| 2018-10-22 | 985 | 985 | 979 | 979 | 1,000 | 979 |
| 2018-10-19 | 982 | 987 | 981 | 981 | 900 | 981 |
| 2018-10-18 | 983 | 983 | 982 | 982 | 1,500 | 982 |
| 2018-10-17 | 982 | 987 | 980 | 981 | 2,800 | 981 |
| 2018-10-16 | 984 | 987 | 981 | 981 | 2,200 | 981 |
| 2018-10-15 | 987 | 991 | 971 | 985 | 5,200 | 985 |
| 2018-10-12 | 984 | 994 | 983 | 993 | 3,100 | 993 |
| 2018-10-11 | 990 | 990 | 978 | 984 | 17,400 | 984 |
| 2018-10-10 | 992 | 993 | 990 | 992 | 2,700 | 992 |
| 2018-10-09 | 987 | 995 | 986 | 992 | 1,800 | 992 |
| 2018-10-05 | 987 | 992 | 987 | 987 | 4,300 | 987 |
| 2018-10-04 | 991 | 991 | 985 | 990 | 2,700 | 990 |
| 2018-10-03 | 991 | 993 | 980 | 991 | 7,800 | 991 |
| 2018-10-02 | 989 | 995 | 987 | 993 | 4,500 | 993 |
| 2018-10-01 | 988 | 991 | 988 | 990 | 4,400 | 990 |
| 2018-09-28 | 993 | 996 | 990 | 991 | 6,800 | 991 |
| 2018-09-27 | 997 | 998 | 993 | 993 | 4,900 | 993 |
| 2018-09-26 | 995 | 998 | 994 | 996 | 8,600 | 996 |
| 2018-09-25 | 1,003 | 1,003 | 996 | 998 | 5,600 | 998 |
| 2018-09-21 | 1,001 | 1,002 | 996 | 998 | 9,500 | 998 |
| 2018-09-20 | 999 | 1,001 | 995 | 997 | 6,000 | 997 |
| 2018-09-19 | 1,000 | 1,002 | 993 | 996 | 18,100 | 996 |
| 2018-09-18 | 1,002 | 1,017 | 1,001 | 1,002 | 35,300 | 1,002 |
| 2018-09-14 | 986 | 999 | 986 | 987 | 7,700 | 987 |
| 2018-09-13 | 981 | 995 | 981 | 994 | 1,500 | 994 |
| 2018-09-12 | 990 | 993 | 981 | 981 | 11,300 | 981 |
| 2018-09-11 | 988 | 998 | 987 | 990 | 2,400 | 990 |
| 2018-09-10 | 999 | 999 | 988 | 988 | 2,500 | 988 |
| 2018-09-07 | 1,005 | 1,005 | 996 | 996 | 4,000 | 996 |
| 2018-09-06 | 987 | 1,011 | 983 | 1,011 | 22,700 | 1,011 |
| 2018-09-05 | 994 | 999 | 988 | 988 | 4,400 | 988 |
| 2018-09-04 | 993 | 999 | 992 | 994 | 3,000 | 994 |
| 2018-09-03 | 998 | 999 | 992 | 993 | 7,400 | 993 |
| 2018-08-31 | 998 | 998 | 996 | 996 | 3,900 | 996 |
| 2018-08-30 | 1,005 | 1,005 | 994 | 997 | 12,400 | 997 |
| 2018-08-29 | 993 | 1,003 | 993 | 1,001 | 1,700 | 1,001 |
| 2018-08-28 | 999 | 999 | 990 | 993 | 5,700 | 993 |
| 2018-08-27 | 989 | 998 | 989 | 992 | 1,400 | 992 |
| 2018-08-24 | 996 | 996 | 987 | 987 | 400 | 987 |
| 2018-08-23 | 984 | 991 | 983 | 983 | 1,700 | 983 |
| 2018-08-22 | 988 | 994 | 978 | 989 | 2,400 | 989 |
| 2018-08-21 | 989 | 991 | 973 | 988 | 9,400 | 988 |
| 2018-08-20 | 971 | 995 | 968 | 981 | 8,700 | 981 |
| 2018-08-17 | 986 | 998 | 969 | 976 | 3,500 | 976 |
| 2018-08-16 | 991 | 992 | 960 | 983 | 27,900 | 983 |
| 2018-08-15 | 1,000 | 1,000 | 992 | 992 | 11,600 | 992 |
| 2018-08-14 | 990 | 1,000 | 990 | 1,000 | 1,900 | 1,000 |
| 2018-08-13 | 1,002 | 1,002 | 977 | 989 | 15,200 | 989 |
| 2018-08-10 | 1,007 | 1,007 | 1,002 | 1,002 | 4,900 | 1,002 |
| 2018-08-09 | 1,015 | 1,015 | 1,000 | 1,005 | 20,300 | 1,005 |
| 2018-08-08 | 1,012 | 1,020 | 1,012 | 1,016 | 4,200 | 1,016 |
| 2018-08-07 | 1,010 | 1,014 | 1,005 | 1,012 | 2,600 | 1,012 |
| 2018-08-06 | 1,000 | 1,019 | 998 | 1,009 | 11,300 | 1,009 |
| 2018-08-03 | 1,026 | 1,034 | 1,025 | 1,030 | 6,200 | 1,030 |
| 2018-08-02 | 1,032 | 1,032 | 1,027 | 1,027 | 700 | 1,027 |
| 2018-08-01 | 1,020 | 1,027 | 1,020 | 1,021 | 20,100 | 1,021 |
| 2018-07-31 | 1,027 | 1,027 | 1,023 | 1,023 | 2,600 | 1,023 |
| 2018-07-30 | 1,023 | 1,034 | 1,021 | 1,034 | 1,600 | 1,034 |
| 2018-07-27 | 1,033 | 1,043 | 1,021 | 1,030 | 6,900 | 1,030 |
| 2018-07-26 | 1,025 | 1,032 | 1,024 | 1,024 | 4,700 | 1,024 |
| 2018-07-25 | 1,025 | 1,031 | 1,018 | 1,023 | 6,200 | 1,023 |
| 2018-07-24 | 1,004 | 1,034 | 1,002 | 1,023 | 11,700 | 1,023 |
| 2018-07-23 | 1,003 | 1,008 | 1,001 | 1,003 | 8,200 | 1,003 |
| 2018-07-20 | 1,000 | 1,000 | 999 | 999 | 1,500 | 999 |
| 2018-07-19 | 1,002 | 1,008 | 1,001 | 1,001 | 6,200 | 1,001 |
| 2018-07-18 | 1,001 | 1,002 | 1,001 | 1,002 | 700 | 1,002 |
| 2018-07-17 | 1,012 | 1,012 | 993 | 1,001 | 9,300 | 1,001 |
| 2018-07-13 | 1,021 | 1,021 | 1,007 | 1,013 | 21,600 | 1,013 |
| 2018-07-12 | 1,005 | 1,013 | 1,005 | 1,005 | 500 | 1,005 |
| 2018-07-11 | 1,011 | 1,011 | 1,009 | 1,010 | 3,800 | 1,010 |
| 2018-07-10 | 1,009 | 1,013 | 1,007 | 1,011 | 1,100 | 1,011 |
| 2018-07-09 | 1,000 | 1,020 | 1,000 | 1,007 | 8,700 | 1,007 |
| 2018-07-06 | 988 | 996 | 977 | 991 | 2,900 | 991 |
| 2018-07-05 | 982 | 999 | 982 | 987 | 2,500 | 987 |
| 2018-07-04 | 992 | 1,003 | 980 | 1,002 | 6,700 | 1,002 |
| 2018-07-03 | 1,005 | 1,020 | 999 | 1,005 | 9,300 | 1,005 |
| 2018-07-02 | 1,025 | 1,037 | 1,005 | 1,010 | 14,600 | 1,010 |
| 2018-06-29 | 1,026 | 1,052 | 1,026 | 1,030 | 3,800 | 1,030 |
| 2018-06-28 | 1,029 | 1,035 | 1,025 | 1,026 | 1,400 | 1,026 |
| 2018-06-27 | 1,014 | 1,025 | 1,007 | 1,025 | 4,100 | 1,025 |
| 2018-06-26 | 1,007 | 1,029 | 1,007 | 1,014 | 2,900 | 1,014 |
| 2018-06-25 | 1,037 | 1,040 | 1,019 | 1,025 | 2,900 | 1,025 |
| 2018-06-22 | 1,023 | 1,036 | 1,023 | 1,030 | 2,600 | 1,030 |
| 2018-06-21 | 1,018 | 1,036 | 1,018 | 1,025 | 3,400 | 1,025 |
| 2018-06-20 | 1,011 | 1,018 | 999 | 1,018 | 11,200 | 1,018 |
| 2018-06-19 | 1,066 | 1,066 | 998 | 1,017 | 26,400 | 1,017 |
| 2018-06-18 | 1,080 | 1,080 | 1,036 | 1,077 | 8,000 | 1,077 |
| 2018-06-15 | 1,090 | 1,104 | 1,058 | 1,091 | 54,600 | 1,091 |
| 2018-06-14 | 1,069 | 1,097 | 1,062 | 1,094 | 20,200 | 1,094 |
| 2018-06-13 | 1,060 | 1,075 | 1,059 | 1,069 | 4,300 | 1,069 |
| 2018-06-12 | 1,058 | 1,059 | 1,048 | 1,058 | 5,800 | 1,058 |
| 2018-06-11 | 1,041 | 1,059 | 1,041 | 1,058 | 3,200 | 1,058 |
| 2018-06-08 | 1,050 | 1,059 | 1,044 | 1,051 | 1,500 | 1,051 |
| 2018-06-07 | 1,040 | 1,060 | 1,040 | 1,050 | 12,300 | 1,050 |
| 2018-06-06 | 1,046 | 1,050 | 1,033 | 1,050 | 5,100 | 1,050 |
| 2018-06-05 | 1,048 | 1,050 | 1,039 | 1,049 | 1,200 | 1,049 |
| 2018-06-04 | 1,050 | 1,050 | 1,040 | 1,048 | 6,300 | 1,048 |
| 2018-06-01 | 1,039 | 1,051 | 1,031 | 1,037 | 8,200 | 1,037 |
| 2018-05-31 | 1,025 | 1,035 | 1,025 | 1,030 | 2,000 | 1,030 |
| 2018-05-30 | 1,038 | 1,038 | 1,015 | 1,025 | 3,800 | 1,025 |
| 2018-05-29 | 1,051 | 1,055 | 1,045 | 1,051 | 4,800 | 1,051 |
| 2018-05-28 | 1,045 | 1,050 | 1,041 | 1,050 | 2,800 | 1,050 |
| 2018-05-25 | 1,043 | 1,047 | 1,020 | 1,045 | 12,600 | 1,045 |
| 2018-05-24 | 1,054 | 1,056 | 1,032 | 1,043 | 6,200 | 1,043 |
| 2018-05-23 | 1,085 | 1,085 | 1,046 | 1,054 | 10,300 | 1,054 |
| 2018-05-22 | 1,050 | 1,079 | 1,047 | 1,079 | 6,500 | 1,079 |
| 2018-05-21 | 1,052 | 1,060 | 1,048 | 1,053 | 19,500 | 1,053 |
| 2018-05-18 | 1,032 | 1,040 | 1,030 | 1,032 | 4,600 | 1,032 |
| 2018-05-17 | 1,010 | 1,042 | 1,010 | 1,030 | 14,100 | 1,030 |
| 2018-05-16 | 1,008 | 1,011 | 1,004 | 1,010 | 7,700 | 1,010 |
| 2018-05-15 | 1,001 | 1,007 | 996 | 1,004 | 5,800 | 1,004 |
| 2018-05-14 | 1,000 | 1,010 | 992 | 1,000 | 17,500 | 1,000 |
| 2018-05-11 | 996 | 999 | 989 | 992 | 17,700 | 992 |
| 2018-05-10 | 995 | 996 | 987 | 996 | 3,800 | 996 |
| 2018-05-09 | 994 | 995 | 987 | 995 | 7,900 | 995 |
| 2018-05-08 | 995 | 995 | 987 | 995 | 6,500 | 995 |
| 2018-05-07 | 990 | 996 | 986 | 996 | 1,900 | 996 |
| 2018-05-02 | 986 | 990 | 961 | 987 | 8,500 | 987 |
| 2018-05-01 | 991 | 995 | 986 | 986 | 2,700 | 986 |
| 2018-04-27 | 995 | 995 | 987 | 988 | 36,200 | 988 |
| 2018-04-26 | 989 | 990 | 987 | 987 | 1,300 | 987 |
| 2018-04-25 | 988 | 994 | 984 | 986 | 2,900 | 986 |
| 2018-04-24 | 983 | 987 | 983 | 984 | 2,100 | 984 |
| 2018-04-23 | 981 | 988 | 981 | 983 | 4,700 | 983 |
| 2018-04-20 | 985 | 990 | 982 | 984 | 3,700 | 984 |
| 2018-04-19 | 978 | 988 | 974 | 980 | 4,300 | 980 |
| 2018-04-18 | 971 | 978 | 969 | 978 | 2,000 | 978 |
| 2018-04-17 | 972 | 978 | 963 | 971 | 4,500 | 971 |
| 2018-04-16 | 980 | 984 | 970 | 970 | 5,500 | 970 |
| 2018-04-13 | 987 | 996 | 978 | 980 | 5,400 | 980 |
| 2018-04-12 | 986 | 992 | 975 | 986 | 6,200 | 986 |
| 2018-04-11 | 991 | 999 | 985 | 985 | 11,200 | 985 |
| 2018-04-10 | 998 | 999 | 987 | 990 | 5,400 | 990 |
| 2018-04-09 | 1,005 | 1,005 | 989 | 999 | 3,700 | 999 |
| 2018-04-06 | 1,011 | 1,011 | 996 | 996 | 5,700 | 996 |
| 2018-04-05 | 1,019 | 1,019 | 996 | 1,011 | 6,100 | 1,011 |
| 2018-04-04 | 1,018 | 1,019 | 1,001 | 1,018 | 4,200 | 1,018 |
| 2018-04-03 | 990 | 1,048 | 987 | 1,011 | 14,900 | 1,011 |
| 2018-03-30 | 1,000 | 1,001 | 992 | 993 | 1,300 | 993 |
| 2018-03-29 | 990 | 1,003 | 990 | 990 | 1,700 | 990 |
| 2018-03-28 | 975 | 1,000 | 975 | 994 | 6,500 | 994 |
| 2018-03-27 | 1,020 | 1,050 | 1,003 | 1,005 | 7,900 | 1,005 |
| 2018-03-26 | 961 | 998 | 955 | 993 | 6,600 | 993 |
| 2018-03-23 | 1,013 | 1,015 | 991 | 991 | 7,100 | 991 |
| 2018-03-22 | 1,029 | 1,030 | 1,012 | 1,030 | 4,000 | 1,030 |
| 2018-03-20 | 1,018 | 1,028 | 1,010 | 1,028 | 6,200 | 1,028 |
| 2018-03-19 | 1,023 | 1,023 | 1,017 | 1,017 | 2,600 | 1,017 |
| 2018-03-16 | 1,010 | 1,022 | 1,000 | 1,019 | 10,700 | 1,019 |
| 2018-03-15 | 1,011 | 1,029 | 1,011 | 1,021 | 3,600 | 1,021 |
| 2018-03-14 | 1,007 | 1,020 | 1,007 | 1,013 | 6,200 | 1,013 |
| 2018-03-13 | 1,016 | 1,016 | 1,007 | 1,007 | 3,500 | 1,007 |
| 2018-03-12 | 999 | 1,005 | 998 | 1,005 | 1,100 | 1,005 |
| 2018-03-09 | 1,000 | 1,006 | 997 | 997 | 3,600 | 997 |
| 2018-03-08 | 999 | 1,000 | 993 | 1,000 | 2,100 | 1,000 |
| 2018-03-07 | 981 | 1,010 | 981 | 999 | 7,800 | 999 |
| 2018-03-06 | 971 | 980 | 968 | 980 | 7,500 | 980 |
| 2018-03-05 | 973 | 976 | 963 | 963 | 21,900 | 963 |
| 2018-03-02 | 977 | 984 | 974 | 984 | 10,500 | 984 |
| 2018-03-01 | 991 | 993 | 982 | 986 | 18,700 | 986 |
| 2018-02-28 | 998 | 1,000 | 994 | 996 | 9,600 | 996 |
| 2018-02-27 | 1,002 | 1,002 | 995 | 996 | 6,000 | 996 |
| 2018-02-26 | 1,004 | 1,009 | 999 | 1,000 | 10,500 | 1,000 |
| 2018-02-23 | 994 | 1,005 | 994 | 1,004 | 7,000 | 1,004 |
| 2018-02-22 | 995 | 1,004 | 990 | 992 | 14,300 | 992 |
| 2018-02-21 | 1,004 | 1,008 | 998 | 1,002 | 17,800 | 1,002 |
| 2018-02-20 | 1,000 | 1,014 | 998 | 1,013 | 5,400 | 1,013 |
| 2018-02-19 | 995 | 1,021 | 993 | 1,009 | 10,200 | 1,009 |
| 2018-02-16 | 998 | 1,010 | 984 | 992 | 19,000 | 992 |
| 2018-02-15 | 942 | 982 | 941 | 980 | 27,500 | 980 |
| 2018-02-14 | 925 | 938 | 921 | 928 | 79,800 | 928 |
| 2018-02-13 | 932 | 959 | 924 | 930 | 170,000 | 930 |
| 2018-02-09 | 1,050 | 1,092 | 1,032 | 1,067 | 23,000 | 1,067 |
| 2018-02-08 | 1,067 | 1,086 | 1,067 | 1,080 | 5,400 | 1,080 |
| 2018-02-07 | 1,093 | 1,104 | 1,052 | 1,073 | 39,300 | 1,073 |
| 2018-02-06 | 1,080 | 1,080 | 975 | 1,030 | 72,400 | 1,030 |
| 2018-02-05 | 1,137 | 1,137 | 1,111 | 1,115 | 14,100 | 1,115 |
| 2018-02-02 | 1,164 | 1,164 | 1,143 | 1,143 | 10,600 | 1,143 |
| 2018-02-01 | 1,149 | 1,159 | 1,137 | 1,155 | 12,100 | 1,155 |
| 2018-01-31 | 1,147 | 1,154 | 1,135 | 1,148 | 17,100 | 1,148 |
| 2018-01-30 | 1,162 | 1,170 | 1,150 | 1,150 | 16,300 | 1,150 |
| 2018-01-29 | 1,173 | 1,175 | 1,165 | 1,169 | 7,500 | 1,169 |
| 2018-01-26 | 1,170 | 1,174 | 1,170 | 1,171 | 7,400 | 1,171 |
| 2018-01-25 | 1,170 | 1,177 | 1,150 | 1,170 | 24,500 | 1,170 |
| 2018-01-24 | 1,184 | 1,187 | 1,169 | 1,179 | 13,600 | 1,179 |
| 2018-01-23 | 1,190 | 1,195 | 1,183 | 1,187 | 11,400 | 1,187 |
| 2018-01-22 | 1,178 | 1,190 | 1,178 | 1,190 | 9,400 | 1,190 |
| 2018-01-19 | 1,172 | 1,180 | 1,172 | 1,178 | 3,200 | 1,178 |
| 2018-01-18 | 1,190 | 1,190 | 1,170 | 1,172 | 6,200 | 1,172 |
| 2018-01-17 | 1,180 | 1,180 | 1,171 | 1,174 | 6,900 | 1,174 |
| 2018-01-16 | 1,196 | 1,200 | 1,185 | 1,190 | 5,900 | 1,190 |
| 2018-01-15 | 1,221 | 1,226 | 1,190 | 1,201 | 20,900 | 1,201 |
| 2018-01-12 | 1,178 | 1,218 | 1,166 | 1,209 | 33,500 | 1,209 |
| 2018-01-11 | 1,158 | 1,187 | 1,150 | 1,165 | 38,100 | 1,165 |
| 2018-01-10 | 1,152 | 1,162 | 1,148 | 1,160 | 17,300 | 1,160 |
| 2018-01-09 | 1,164 | 1,165 | 1,145 | 1,151 | 33,200 | 1,151 |
| 2018-01-05 | 1,164 | 1,168 | 1,149 | 1,150 | 18,700 | 1,150 |
| 2018-01-04 | 1,150 | 1,170 | 1,136 | 1,162 | 40,800 | 1,162 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株