1905 (株)テノックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	782	786	778	780	4,200	780
2021-12-29	793	793	778	785	8,300	785
2021-12-28	785	791	782	788	3,400	788
2021-12-27	794	794	789	790	6,200	790
2021-12-24	793	802	781	801	18,400	801
2021-12-23	793	793	782	791	9,100	791
2021-12-22	798	800	794	794	1,900	794
2021-12-21	799	800	799	800	400	800
2021-12-20	802	804	799	799	1,400	799
2021-12-17	802	804	802	802	800	802
2021-12-16	806	809	800	809	2,600	809
2021-12-15	811	811	791	806	8,200	806
2021-12-14	810	810	778	796	8,000	796
2021-12-13	807	807	784	798	4,000	798
2021-12-10	803	803	792	798	6,900	798
2021-12-09	808	810	800	803	4,400	803
2021-12-08	807	813	807	812	2,500	812
2021-12-07	819	819	816	816	5,200	816
2021-12-06	816	816	816	816	1,000	816
2021-12-03	815	815	801	809	12,800	809
2021-12-02	804	804	804	804	100	804
2021-12-01	798	804	798	804	200	804
2021-11-30	807	807	798	798	900	798
2021-11-29	784	809	781	799	7,700	799
2021-11-26	846	846	799	799	22,500	799
2021-11-25	848	848	839	848	11,200	848
2021-11-24	840	842	835	840	900	840
2021-11-22	844	844	829	840	8,600	840
2021-11-19	-	-	-	844	-	844
2021-11-18	836	849	836	844	500	844
2021-11-17	848	851	835	835	3,400	835
2021-11-16	843	849	843	849	600	849
2021-11-15	855	855	835	849	2,600	849
2021-11-12	852	855	851	853	600	853
2021-11-11	855	855	825	855	4,800	855
2021-11-10	847	855	847	855	400	855
2021-11-09	856	864	850	858	2,000	858
2021-11-08	864	868	864	868	400	868
2021-11-05	862	865	862	864	400	864
2021-11-04	862	862	862	862	100	862
2021-11-02	862	862	862	862	400	862
2021-11-01	866	866	862	862	300	862
2021-10-29	862	862	862	862	100	862
2021-10-28	862	862	862	862	100	862
2021-10-27	860	863	860	863	200	863
2021-10-26	870	870	866	866	800	866
2021-10-25	875	875	872	872	1,600	872
2021-10-22	869	874	869	873	3,000	873
2021-10-21	870	870	866	866	400	866
2021-10-20	871	871	871	871	100	871
2021-10-19	864	890	856	871	4,800	871
2021-10-18	845	879	845	868	19,200	868
2021-10-15	840	842	833	842	2,200	842
2021-10-14	841	845	830	840	5,200	840
2021-10-13	837	837	822	836	4,400	836
2021-10-12	848	848	830	837	3,000	837
2021-10-11	837	848	837	848	1,600	848
2021-10-08	843	843	831	837	1,700	837
2021-10-07	836	844	836	844	900	844
2021-10-06	843	843	835	836	2,900	836
2021-10-05	835	842	835	842	500	842
2021-10-04	840	858	839	848	1,800	848
2021-10-01	839	847	839	840	1,300	840
2021-09-30	850	850	836	845	1,600	845
2021-09-29	854	854	848	850	2,000	850
2021-09-28	850	854	850	854	500	854
2021-09-27	845	856	844	850	3,300	850
2021-09-24	850	850	836	844	3,000	844
2021-09-22	843	854	831	831	3,500	831
2021-09-21	844	855	838	843	3,300	843
2021-09-17	868	868	843	843	4,700	843
2021-09-16	865	869	859	865	2,400	865
2021-09-15	865	865	865	865	100	865
2021-09-14	869	869	867	868	500	868
2021-09-13	867	870	867	869	5,100	869
2021-09-10	865	869	855	867	3,000	867
2021-09-09	868	868	867	867	200	867
2021-09-08	858	870	858	870	8,000	870
2021-09-07	864	865	864	864	600	864
2021-09-06	860	863	860	863	1,500	863
2021-09-03	865	865	855	862	1,600	862
2021-09-02	858	865	858	865	300	865
2021-09-01	857	867	857	867	2,000	867
2021-08-31	857	863	857	863	600	863
2021-08-30	864	872	844	853	1,800	853
2021-08-27	858	882	858	866	6,300	866
2021-08-26	855	865	850	865	1,700	865
2021-08-25	851	857	851	855	6,000	855
2021-08-24	846	851	841	851	3,100	851
2021-08-23	846	846	846	846	900	846
2021-08-20	850	852	845	845	1,800	845
2021-08-19	856	856	820	852	26,600	852
2021-08-18	841	842	826	841	3,400	841
2021-08-17	842	842	818	835	7,700	835
2021-08-16	848	848	848	848	200	848
2021-08-13	851	852	842	848	1,600	848
2021-08-12	851	859	851	851	13,400	851
2021-08-11	869	869	855	861	3,500	861
2021-08-10	871	878	860	863	6,100	863
2021-08-06	872	878	867	878	2,100	878
2021-08-05	870	873	870	872	800	872
2021-08-04	870	873	870	870	1,400	870
2021-08-03	870	872	870	872	3,900	872
2021-08-02	872	872	864	871	1,200	871
2021-07-30	868	877	868	871	5,000	871
2021-07-29	870	880	870	878	1,600	878
2021-07-28	880	880	874	874	1,800	874
2021-07-27	884	885	882	885	7,700	885
2021-07-26	883	892	877	884	10,700	884
2021-07-21	878	886	875	883	8,400	883
2021-07-20	871	872	871	872	400	872
2021-07-19	873	875	867	872	6,200	872
2021-07-16	876	876	865	873	4,100	873
2021-07-15	871	873	861	873	3,600	873
2021-07-14	873	876	868	871	4,000	871
2021-07-13	874	879	868	873	4,100	873
2021-07-12	890	890	870	874	12,000	874
2021-07-09	888	890	885	890	8,000	890
2021-07-08	886	890	875	888	13,300	888
2021-07-07	892	893	884	890	8,700	890
2021-07-06	892	892	892	892	1,900	892
2021-07-05	893	893	884	892	3,000	892
2021-07-02	893	893	890	893	3,700	893
2021-07-01	893	895	884	890	7,200	890
2021-06-30	888	897	888	893	4,200	893
2021-06-29	895	897	888	897	900	897
2021-06-28	899	899	897	897	2,400	897
2021-06-25	899	899	890	898	2,200	898
2021-06-24	897	897	872	890	2,500	890
2021-06-23	889	898	881	892	1,100	892
2021-06-22	897	900	890	890	3,500	890
2021-06-21	897	897	886	897	900	897
2021-06-18	897	899	871	897	6,200	897
2021-06-17	899	900	892	900	6,300	900
2021-06-16	899	900	891	900	5,700	900
2021-06-15	896	900	880	900	6,800	900
2021-06-14	900	900	895	896	4,700	896
2021-06-11	900	900	891	900	3,900	900
2021-06-10	900	902	898	902	6,200	902
2021-06-09	901	901	898	901	4,400	901
2021-06-08	901	902	900	901	4,000	901
2021-06-07	904	904	898	901	7,800	901
2021-06-04	902	904	899	904	6,700	904
2021-06-03	900	902	898	902	4,900	902
2021-06-02	901	902	897	900	6,900	900
2021-06-01	902	903	898	901	6,100	901
2021-05-31	883	902	883	902	3,800	902
2021-05-28	890	900	890	898	1,900	898
2021-05-27	898	899	897	899	2,100	899
2021-05-26	888	899	882	898	7,800	898
2021-05-25	893	898	893	898	2,600	898
2021-05-24	893	893	890	893	1,300	893
2021-05-21	893	893	886	887	700	887
2021-05-20	893	893	885	893	600	893
2021-05-19	898	898	883	883	800	883
2021-05-18	901	901	885	895	1,500	895
2021-05-17	902	902	888	891	2,300	891
2021-05-14	898	902	895	902	4,800	902
2021-05-13	897	900	891	898	10,600	898
2021-05-12	900	900	887	897	11,800	897
2021-05-11	900	900	891	892	5,600	892
2021-05-10	902	903	900	902	4,300	902
2021-05-07	899	901	893	898	5,200	898
2021-05-06	893	900	889	898	5,600	898
2021-04-30	896	900	894	898	13,500	898
2021-04-28	898	898	883	895	3,000	895
2021-04-27	895	899	884	897	7,600	897
2021-04-26	895	897	891	892	2,300	892
2021-04-23	895	895	887	895	5,300	895
2021-04-22	892	895	888	895	4,000	895
2021-04-21	892	892	883	892	6,000	892
2021-04-20	881	893	881	892	8,400	892
2021-04-19	881	897	876	893	8,900	893
2021-04-16	897	900	884	884	4,200	884
2021-04-15	899	899	873	896	7,200	896
2021-04-14	897	899	896	899	4,300	899
2021-04-13	891	897	888	897	3,800	897
2021-04-12	889	891	883	891	4,300	891
2021-04-09	891	892	884	890	1,600	890
2021-04-08	897	897	889	896	5,000	896
2021-04-07	895	900	888	899	7,500	899
2021-04-06	890	896	887	896	4,100	896
2021-04-05	887	895	879	890	5,100	890
2021-04-02	890	896	887	896	5,300	896
2021-04-01	886	898	885	887	7,800	887
2021-03-31	892	894	886	886	2,100	886
2021-03-30	886	890	876	890	9,600	890
2021-03-29	900	900	885	885	4,800	885
2021-03-26	890	900	890	899	10,200	899
2021-03-25	886	889	872	889	2,500	889
2021-03-24	900	900	871	871	7,700	871
2021-03-23	904	904	896	900	6,300	900
2021-03-22	904	907	895	900	6,200	900
2021-03-19	895	902	890	895	8,800	895
2021-03-18	880	905	875	900	39,800	900
2021-03-17	867	870	860	870	3,700	870
2021-03-16	868	868	859	867	4,100	867
2021-03-15	868	869	864	869	4,000	869
2021-03-12	851	868	851	868	13,000	868
2021-03-11	849	855	841	851	6,800	851
2021-03-10	860	860	840	849	15,700	849
2021-03-09	859	860	841	860	5,600	860
2021-03-08	857	868	850	860	12,200	860
2021-03-05	860	869	845	855	5,700	855
2021-03-04	881	881	851	860	11,700	860
2021-03-03	874	881	874	881	9,700	881
2021-03-02	866	883	864	868	15,500	868
2021-03-01	855	864	853	860	26,900	860
2021-02-26	840	850	833	849	9,200	849
2021-02-25	850	850	833	838	11,000	838
2021-02-24	840	840	832	839	2,100	839
2021-02-22	842	846	838	842	4,600	842
2021-02-19	846	846	831	842	5,500	842
2021-02-18	837	842	828	831	9,800	831
2021-02-17	837	843	825	837	5,100	837
2021-02-16	840	852	835	843	2,300	843
2021-02-15	834	852	832	840	8,200	840
2021-02-12	867	874	815	835	51,300	835
2021-02-10	883	883	875	875	3,000	875
2021-02-09	869	888	869	883	14,000	883
2021-02-08	870	877	866	871	5,800	871
2021-02-05	871	871	869	869	2,800	869
2021-02-04	860	872	860	869	3,400	869
2021-02-03	858	875	858	860	5,200	860
2021-02-02	855	863	855	858	2,000	858
2021-02-01	854	863	852	855	1,300	855
2021-01-29	851	865	851	861	11,400	861
2021-01-28	863	866	841	851	16,700	851
2021-01-27	889	907	855	861	44,100	861
2021-01-26	848	856	841	844	9,200	844
2021-01-25	866	866	846	848	5,200	848
2021-01-22	860	865	853	855	3,900	855
2021-01-21	864	869	858	861	3,000	861
2021-01-20	870	870	864	864	1,500	864
2021-01-19	860	871	860	870	3,100	870
2021-01-18	860	869	860	869	1,300	869
2021-01-15	862	870	862	870	500	870
2021-01-14	864	870	858	868	11,000	868
2021-01-13	857	866	857	866	5,100	866
2021-01-12	868	868	855	868	4,200	868
2021-01-08	869	869	854	868	3,500	868
2021-01-07	858	871	854	863	3,500	863
2021-01-06	860	860	849	859	1,300	859
2021-01-05	852	860	852	860	1,000	860
2021-01-04	856	874	848	860	4,300	860

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1905 (株)テノックス の時系列データ [2021年度]

1905 (株)テノックスの時系列データ [2021年度]