1905 (株)テノックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 846 | 888 | 846 | 866 | 5,100 | 866 |
| 2022-12-29 | 855 | 855 | 849 | 849 | 800 | 849 |
| 2022-12-28 | 850 | 857 | 847 | 857 | 5,700 | 857 |
| 2022-12-27 | 862 | 862 | 849 | 853 | 1,000 | 853 |
| 2022-12-26 | 855 | 864 | 847 | 862 | 1,200 | 862 |
| 2022-12-23 | 869 | 869 | 853 | 859 | 3,000 | 859 |
| 2022-12-22 | 866 | 872 | 860 | 869 | 2,900 | 869 |
| 2022-12-21 | 845 | 861 | 844 | 851 | 2,000 | 851 |
| 2022-12-20 | 867 | 879 | 840 | 848 | 7,100 | 848 |
| 2022-12-19 | 872 | 883 | 868 | 868 | 3,600 | 868 |
| 2022-12-16 | 874 | 886 | 874 | 880 | 1,600 | 880 |
| 2022-12-15 | - | - | - | 886 | - | 886 |
| 2022-12-14 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2022-12-13 | 880 | 885 | 879 | 885 | 600 | 885 |
| 2022-12-12 | 900 | 900 | 882 | 882 | 7,200 | 882 |
| 2022-12-09 | 890 | 899 | 890 | 891 | 2,100 | 891 |
| 2022-12-08 | 860 | 900 | 860 | 890 | 34,600 | 890 |
| 2022-12-07 | - | - | - | 859 | - | 859 |
| 2022-12-06 | - | - | - | 859 | - | 859 |
| 2022-12-05 | - | - | - | 859 | - | 859 |
| 2022-12-02 | 858 | 864 | 855 | 859 | 1,300 | 859 |
| 2022-12-01 | 881 | 883 | 864 | 864 | 900 | 864 |
| 2022-11-30 | 896 | 904 | 875 | 882 | 3,700 | 882 |
| 2022-11-29 | 871 | 885 | 870 | 884 | 31,500 | 884 |
| 2022-11-28 | 872 | 886 | 869 | 871 | 2,600 | 871 |
| 2022-11-25 | 895 | 895 | 877 | 878 | 5,300 | 878 |
| 2022-11-24 | 890 | 890 | 874 | 880 | 30,700 | 880 |
| 2022-11-22 | 867 | 876 | 864 | 869 | 7,100 | 869 |
| 2022-11-21 | 876 | 880 | 867 | 872 | 8,800 | 872 |
| 2022-11-18 | 871 | 876 | 870 | 876 | 1,100 | 876 |
| 2022-11-17 | 880 | 885 | 871 | 877 | 7,200 | 877 |
| 2022-11-16 | 897 | 900 | 878 | 879 | 5,100 | 879 |
| 2022-11-15 | 870 | 907 | 870 | 900 | 3,800 | 900 |
| 2022-11-14 | - | - | - | 862 | - | 862 |
| 2022-11-11 | - | - | - | 862 | - | 862 |
| 2022-11-10 | 879 | 879 | 862 | 862 | 1,500 | 862 |
| 2022-11-09 | 861 | 885 | 861 | 884 | 7,100 | 884 |
| 2022-11-08 | 877 | 877 | 874 | 876 | 1,200 | 876 |
| 2022-11-07 | 897 | 897 | 877 | 877 | 9,100 | 877 |
| 2022-11-04 | 893 | 905 | 892 | 900 | 2,700 | 900 |
| 2022-11-02 | 897 | 900 | 885 | 898 | 6,400 | 898 |
| 2022-11-01 | 898 | 900 | 882 | 898 | 2,700 | 898 |
| 2022-10-31 | - | - | - | 901 | - | 901 |
| 2022-10-28 | 901 | 901 | 900 | 901 | 3,000 | 901 |
| 2022-10-27 | 900 | 902 | 899 | 900 | 5,600 | 900 |
| 2022-10-26 | 900 | 903 | 900 | 900 | 4,700 | 900 |
| 2022-10-25 | 912 | 912 | 889 | 898 | 6,600 | 898 |
| 2022-10-24 | 900 | 905 | 897 | 905 | 5,600 | 905 |
| 2022-10-21 | 891 | 900 | 887 | 900 | 4,200 | 900 |
| 2022-10-20 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-10-19 | 887 | 887 | 887 | 887 | 100 | 887 |
| 2022-10-18 | 893 | 893 | 893 | 893 | 100 | 893 |
| 2022-10-17 | 898 | 902 | 891 | 893 | 2,700 | 893 |
| 2022-10-14 | 893 | 899 | 878 | 898 | 2,100 | 898 |
| 2022-10-13 | 879 | 901 | 879 | 893 | 3,000 | 893 |
| 2022-10-12 | 890 | 890 | 881 | 881 | 300 | 881 |
| 2022-10-11 | - | - | - | 890 | - | 890 |
| 2022-10-07 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-10-06 | - | - | - | 902 | - | 902 |
| 2022-10-05 | - | - | - | 902 | - | 902 |
| 2022-10-04 | 891 | 909 | 891 | 902 | 16,900 | 902 |
| 2022-10-03 | 893 | 893 | 880 | 890 | 700 | 890 |
| 2022-09-30 | 881 | 893 | 881 | 893 | 600 | 893 |
| 2022-09-29 | 900 | 901 | 885 | 885 | 53,500 | 885 |
| 2022-09-28 | 899 | 900 | 896 | 899 | 3,300 | 899 |
| 2022-09-27 | 898 | 898 | 898 | 898 | 500 | 898 |
| 2022-09-26 | 897 | 897 | 896 | 896 | 500 | 896 |
| 2022-09-22 | 901 | 901 | 889 | 897 | 2,700 | 897 |
| 2022-09-21 | 888 | 889 | 888 | 889 | 700 | 889 |
| 2022-09-20 | 895 | 900 | 894 | 900 | 1,200 | 900 |
| 2022-09-16 | 909 | 909 | 894 | 898 | 1,800 | 898 |
| 2022-09-15 | 894 | 894 | 894 | 894 | 300 | 894 |
| 2022-09-14 | 891 | 898 | 891 | 898 | 600 | 898 |
| 2022-09-13 | 896 | 900 | 896 | 896 | 2,700 | 896 |
| 2022-09-12 | 915 | 915 | 896 | 896 | 1,400 | 896 |
| 2022-09-09 | 891 | 900 | 891 | 900 | 4,800 | 900 |
| 2022-09-08 | 889 | 900 | 887 | 900 | 3,300 | 900 |
| 2022-09-07 | 918 | 918 | 901 | 902 | 2,600 | 902 |
| 2022-09-06 | 885 | 895 | 885 | 895 | 1,200 | 895 |
| 2022-09-05 | 881 | 899 | 881 | 890 | 1,200 | 890 |
| 2022-09-02 | 906 | 906 | 889 | 890 | 800 | 890 |
| 2022-09-01 | 912 | 912 | 893 | 893 | 2,200 | 893 |
| 2022-08-31 | 917 | 917 | 897 | 906 | 1,700 | 906 |
| 2022-08-30 | 906 | 906 | 891 | 904 | 15,700 | 904 |
| 2022-08-29 | 907 | 907 | 892 | 896 | 1,900 | 896 |
| 2022-08-26 | - | - | - | 907 | - | 907 |
| 2022-08-25 | 910 | 912 | 900 | 907 | 7,200 | 907 |
| 2022-08-24 | 887 | 909 | 886 | 909 | 6,000 | 909 |
| 2022-08-23 | 900 | 903 | 900 | 901 | 2,100 | 901 |
| 2022-08-22 | 913 | 913 | 890 | 901 | 13,700 | 901 |
| 2022-08-19 | 907 | 910 | 907 | 908 | 9,200 | 908 |
| 2022-08-18 | 921 | 921 | 910 | 910 | 8,200 | 910 |
| 2022-08-17 | 900 | 917 | 899 | 913 | 22,100 | 913 |
| 2022-08-16 | 900 | 900 | 888 | 893 | 1,300 | 893 |
| 2022-08-15 | 898 | 900 | 887 | 894 | 3,600 | 894 |
| 2022-08-12 | 896 | 898 | 884 | 897 | 6,600 | 897 |
| 2022-08-10 | 881 | 881 | 865 | 880 | 700 | 880 |
| 2022-08-09 | 885 | 885 | 882 | 882 | 700 | 882 |
| 2022-08-08 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2022-08-05 | 880 | 890 | 875 | 886 | 4,100 | 886 |
| 2022-08-04 | 883 | 883 | 882 | 882 | 200 | 882 |
| 2022-08-03 | 892 | 893 | 883 | 883 | 1,600 | 883 |
| 2022-08-02 | 879 | 892 | 877 | 891 | 6,200 | 891 |
| 2022-08-01 | 880 | 880 | 876 | 877 | 600 | 877 |
| 2022-07-29 | 881 | 881 | 879 | 880 | 500 | 880 |
| 2022-07-28 | 882 | 882 | 872 | 881 | 600 | 881 |
| 2022-07-27 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2022-07-26 | 884 | 884 | 882 | 882 | 200 | 882 |
| 2022-07-25 | 896 | 896 | 877 | 884 | 6,500 | 884 |
| 2022-07-22 | 878 | 897 | 877 | 882 | 13,800 | 882 |
| 2022-07-21 | 879 | 879 | 867 | 878 | 3,700 | 878 |
| 2022-07-20 | 878 | 880 | 876 | 879 | 4,200 | 879 |
| 2022-07-19 | 872 | 878 | 872 | 878 | 3,300 | 878 |
| 2022-07-15 | 872 | 872 | 872 | 872 | 600 | 872 |
| 2022-07-14 | 866 | 872 | 852 | 872 | 5,300 | 872 |
| 2022-07-13 | 859 | 877 | 859 | 866 | 7,600 | 866 |
| 2022-07-12 | 863 | 863 | 860 | 860 | 800 | 860 |
| 2022-07-11 | 865 | 865 | 862 | 863 | 700 | 863 |
| 2022-07-08 | 844 | 866 | 843 | 860 | 26,800 | 860 |
| 2022-07-07 | 845 | 846 | 828 | 844 | 3,600 | 844 |
| 2022-07-06 | 844 | 844 | 844 | 844 | 500 | 844 |
| 2022-07-05 | 838 | 847 | 833 | 844 | 8,700 | 844 |
| 2022-07-04 | 832 | 846 | 823 | 838 | 4,600 | 838 |
| 2022-07-01 | - | - | - | 817 | - | 817 |
| 2022-06-30 | 827 | 834 | 817 | 817 | 800 | 817 |
| 2022-06-29 | 829 | 839 | 827 | 827 | 1,300 | 827 |
| 2022-06-28 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-06-27 | 844 | 844 | 844 | 844 | 38,000 | 844 |
| 2022-06-24 | 847 | 847 | 832 | 844 | 2,000 | 844 |
| 2022-06-23 | 844 | 847 | 843 | 845 | 6,600 | 845 |
| 2022-06-22 | 841 | 844 | 833 | 843 | 8,500 | 843 |
| 2022-06-21 | 833 | 841 | 833 | 841 | 1,500 | 841 |
| 2022-06-20 | 836 | 839 | 830 | 834 | 2,200 | 834 |
| 2022-06-17 | 819 | 843 | 819 | 836 | 2,500 | 836 |
| 2022-06-16 | 843 | 844 | 815 | 843 | 14,100 | 843 |
| 2022-06-15 | 833 | 844 | 833 | 843 | 7,100 | 843 |
| 2022-06-14 | 832 | 838 | 832 | 833 | 5,800 | 833 |
| 2022-06-13 | 838 | 838 | 831 | 832 | 1,500 | 832 |
| 2022-06-10 | 838 | 839 | 832 | 838 | 6,300 | 838 |
| 2022-06-09 | 828 | 838 | 815 | 836 | 10,500 | 836 |
| 2022-06-08 | 836 | 836 | 828 | 828 | 1,100 | 828 |
| 2022-06-07 | 839 | 839 | 836 | 836 | 1,200 | 836 |
| 2022-06-06 | 831 | 840 | 825 | 840 | 19,800 | 840 |
| 2022-06-03 | 829 | 831 | 825 | 831 | 3,700 | 831 |
| 2022-06-02 | 830 | 830 | 822 | 829 | 2,600 | 829 |
| 2022-06-01 | 832 | 832 | 829 | 831 | 1,900 | 831 |
| 2022-05-31 | 830 | 832 | 830 | 832 | 8,300 | 832 |
| 2022-05-30 | 825 | 830 | 824 | 830 | 7,700 | 830 |
| 2022-05-27 | 822 | 825 | 822 | 825 | 3,200 | 825 |
| 2022-05-26 | 818 | 820 | 817 | 820 | 5,300 | 820 |
| 2022-05-25 | 814 | 819 | 813 | 819 | 7,500 | 819 |
| 2022-05-24 | 811 | 814 | 808 | 814 | 10,100 | 814 |
| 2022-05-23 | 808 | 808 | 800 | 807 | 6,200 | 807 |
| 2022-05-20 | 792 | 810 | 792 | 810 | 3,300 | 810 |
| 2022-05-19 | 798 | 815 | 795 | 801 | 18,700 | 801 |
| 2022-05-18 | 797 | 802 | 790 | 801 | 6,300 | 801 |
| 2022-05-17 | 794 | 804 | 794 | 797 | 2,700 | 797 |
| 2022-05-16 | 801 | 805 | 792 | 805 | 6,600 | 805 |
| 2022-05-13 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2022-05-12 | - | - | - | 780 | - | 780 |
| 2022-05-11 | - | - | - | 780 | - | 780 |
| 2022-05-10 | 782 | 782 | 780 | 780 | 300 | 780 |
| 2022-05-09 | 776 | 791 | 775 | 784 | 6,800 | 784 |
| 2022-05-06 | 783 | 786 | 783 | 786 | 800 | 786 |
| 2022-05-02 | 781 | 787 | 772 | 787 | 1,300 | 787 |
| 2022-04-28 | 774 | 774 | 774 | 774 | 1,100 | 774 |
| 2022-04-27 | 775 | 775 | 774 | 774 | 200 | 774 |
| 2022-04-26 | 775 | 781 | 771 | 776 | 1,600 | 776 |
| 2022-04-25 | 785 | 785 | 775 | 775 | 1,800 | 775 |
| 2022-04-22 | 778 | 783 | 778 | 783 | 600 | 783 |
| 2022-04-21 | 778 | 778 | 778 | 778 | 300 | 778 |
| 2022-04-20 | 771 | 785 | 771 | 779 | 1,500 | 779 |
| 2022-04-19 | 777 | 781 | 775 | 776 | 1,100 | 776 |
| 2022-04-18 | 780 | 784 | 771 | 783 | 4,500 | 783 |
| 2022-04-15 | 784 | 784 | 777 | 784 | 2,500 | 784 |
| 2022-04-14 | 783 | 784 | 772 | 784 | 3,100 | 784 |
| 2022-04-13 | 785 | 792 | 774 | 780 | 7,100 | 780 |
| 2022-04-12 | 787 | 796 | 785 | 785 | 1,200 | 785 |
| 2022-04-11 | 790 | 796 | 787 | 789 | 1,000 | 789 |
| 2022-04-08 | 801 | 801 | 795 | 797 | 700 | 797 |
| 2022-04-07 | 791 | 800 | 789 | 796 | 1,500 | 796 |
| 2022-04-06 | 793 | 798 | 790 | 793 | 7,700 | 793 |
| 2022-04-05 | 796 | 801 | 793 | 793 | 700 | 793 |
| 2022-04-04 | 795 | 804 | 791 | 794 | 800 | 794 |
| 2022-04-01 | 789 | 800 | 786 | 795 | 5,000 | 795 |
| 2022-03-31 | 793 | 807 | 781 | 789 | 11,100 | 789 |
| 2022-03-30 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2022-03-29 | 797 | 800 | 796 | 797 | 2,100 | 797 |
| 2022-03-28 | 811 | 811 | 797 | 799 | 4,800 | 799 |
| 2022-03-25 | 810 | 810 | 799 | 799 | 2,800 | 799 |
| 2022-03-24 | 797 | 798 | 795 | 798 | 800 | 798 |
| 2022-03-23 | 801 | 812 | 799 | 799 | 1,200 | 799 |
| 2022-03-22 | 800 | 805 | 800 | 805 | 500 | 805 |
| 2022-03-18 | 809 | 809 | 799 | 799 | 1,000 | 799 |
| 2022-03-17 | 802 | 812 | 800 | 809 | 1,500 | 809 |
| 2022-03-16 | 801 | 802 | 795 | 802 | 700 | 802 |
| 2022-03-15 | 796 | 804 | 791 | 801 | 2,500 | 801 |
| 2022-03-14 | 803 | 821 | 796 | 796 | 12,900 | 796 |
| 2022-03-11 | 807 | 807 | 797 | 797 | 700 | 797 |
| 2022-03-10 | 796 | 821 | 794 | 808 | 8,600 | 808 |
| 2022-03-09 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-03-08 | 817 | 817 | 789 | 795 | 13,500 | 795 |
| 2022-03-07 | 822 | 822 | 802 | 817 | 1,300 | 817 |
| 2022-03-04 | 811 | 827 | 805 | 824 | 3,900 | 824 |
| 2022-03-03 | 810 | 826 | 801 | 826 | 1,500 | 826 |
| 2022-03-02 | 812 | 813 | 801 | 813 | 2,500 | 813 |
| 2022-03-01 | - | - | - | 812 | - | 812 |
| 2022-02-28 | 798 | 823 | 798 | 812 | 2,200 | 812 |
| 2022-02-25 | 808 | 808 | 801 | 801 | 2,300 | 801 |
| 2022-02-24 | 800 | 810 | 792 | 803 | 3,200 | 803 |
| 2022-02-22 | 809 | 809 | 804 | 804 | 300 | 804 |
| 2022-02-21 | 825 | 831 | 806 | 806 | 2,600 | 806 |
| 2022-02-18 | 811 | 824 | 811 | 819 | 3,500 | 819 |
| 2022-02-17 | - | - | - | 819 | - | 819 |
| 2022-02-16 | 803 | 820 | 800 | 819 | 3,500 | 819 |
| 2022-02-15 | 818 | 838 | 800 | 802 | 7,600 | 802 |
| 2022-02-14 | 790 | 825 | 790 | 818 | 8,600 | 818 |
| 2022-02-10 | 834 | 834 | 834 | 834 | 200 | 834 |
| 2022-02-09 | 837 | 837 | 835 | 835 | 200 | 835 |
| 2022-02-08 | 830 | 830 | 823 | 825 | 500 | 825 |
| 2022-02-07 | 822 | 826 | 818 | 826 | 1,100 | 826 |
| 2022-02-04 | 824 | 827 | 821 | 821 | 700 | 821 |
| 2022-02-03 | 837 | 839 | 821 | 831 | 1,700 | 831 |
| 2022-02-02 | 816 | 831 | 816 | 826 | 600 | 826 |
| 2022-02-01 | - | - | - | 815 | - | 815 |
| 2022-01-31 | 813 | 819 | 807 | 815 | 2,300 | 815 |
| 2022-01-28 | 809 | 822 | 809 | 819 | 500 | 819 |
| 2022-01-27 | 826 | 826 | 800 | 815 | 9,600 | 815 |
| 2022-01-26 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2022-01-25 | 831 | 831 | 818 | 818 | 2,100 | 818 |
| 2022-01-24 | 819 | 824 | 819 | 824 | 300 | 824 |
| 2022-01-21 | 814 | 830 | 804 | 816 | 7,600 | 816 |
| 2022-01-20 | 836 | 836 | 799 | 808 | 4,900 | 808 |
| 2022-01-19 | 825 | 862 | 809 | 841 | 27,700 | 841 |
| 2022-01-18 | 801 | 814 | 800 | 800 | 1,800 | 800 |
| 2022-01-17 | 790 | 821 | 790 | 798 | 7,900 | 798 |
| 2022-01-14 | 788 | 791 | 785 | 791 | 2,700 | 791 |
| 2022-01-13 | 794 | 806 | 779 | 795 | 26,800 | 795 |
| 2022-01-12 | 787 | 800 | 780 | 791 | 11,800 | 791 |
| 2022-01-11 | 780 | 784 | 779 | 780 | 1,200 | 780 |
| 2022-01-07 | 781 | 783 | 780 | 783 | 700 | 783 |
| 2022-01-06 | 784 | 784 | 780 | 783 | 800 | 783 |
| 2022-01-05 | 787 | 792 | 779 | 785 | 3,800 | 785 |
| 2022-01-04 | 781 | 792 | 780 | 782 | 5,600 | 782 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株