1905 (株)テノックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,100	1,100	1,100	1,100	900	1,100
2023-12-28	1,123	1,123	1,100	1,120	1,500	1,120
2023-12-27	1,092	1,124	1,092	1,124	1,800	1,124
2023-12-26	1,088	1,101	1,088	1,100	6,400	1,100
2023-12-25	1,111	1,111	1,085	1,088	2,800	1,088
2023-12-22	1,110	1,110	1,093	1,108	1,900	1,108
2023-12-21	1,099	1,111	1,099	1,110	3,700	1,110
2023-12-20	1,081	1,102	1,081	1,100	3,100	1,100
2023-12-19	1,080	1,100	1,080	1,100	2,100	1,100
2023-12-18	1,081	1,088	1,081	1,088	600	1,088
2023-12-15	1,088	1,088	1,081	1,081	200	1,081
2023-12-14	1,077	1,100	1,025	1,089	7,000	1,089
2023-12-13	1,080	1,094	1,080	1,084	700	1,084
2023-12-12	1,090	1,100	1,085	1,100	2,500	1,100
2023-12-11	1,110	1,110	1,090	1,090	600	1,090
2023-12-08	1,110	1,113	1,095	1,098	7,000	1,098
2023-12-07	1,090	1,111	1,090	1,105	3,600	1,105
2023-12-06	1,081	1,097	1,050	1,090	5,200	1,090
2023-12-05	1,058	1,078	1,058	1,069	800	1,069
2023-12-04	1,056	1,058	1,056	1,058	1,300	1,058
2023-12-01	1,053	1,072	1,053	1,056	700	1,056
2023-11-30	1,068	1,068	1,047	1,047	300	1,047
2023-11-29	1,049	1,078	1,049	1,072	2,700	1,072
2023-11-28	1,046	1,050	1,038	1,047	500	1,047
2023-11-27	1,047	1,047	1,034	1,038	600	1,038
2023-11-24	1,061	1,062	1,037	1,037	2,700	1,037
2023-11-22	1,042	1,052	1,040	1,052	800	1,052
2023-11-21	1,072	1,072	1,035	1,042	1,500	1,042
2023-11-20	1,100	1,100	1,061	1,072	2,500	1,072
2023-11-17	1,097	1,148	1,055	1,100	7,100	1,100
2023-11-16	1,023	1,155	1,018	1,116	43,800	1,116
2023-11-15	1,035	1,046	1,015	1,015	1,900	1,015
2023-11-14	1,040	1,067	1,030	1,050	6,600	1,050
2023-11-13	1,009	1,101	1,001	1,038	28,700	1,038
2023-11-10	1,142	1,189	1,142	1,189	7,100	1,189
2023-11-09	1,147	1,147	1,123	1,142	1,000	1,142
2023-11-08	-	-	-	1,157	-	1,157
2023-11-07	-	-	-	1,157	-	1,157
2023-11-06	1,137	1,157	1,131	1,157	900	1,157
2023-11-02	1,157	1,175	1,157	1,157	600	1,157
2023-11-01	1,177	1,177	1,142	1,157	2,200	1,157
2023-10-31	1,096	1,155	1,096	1,155	5,600	1,155
2023-10-30	1,115	1,115	1,070	1,070	2,800	1,070
2023-10-27	1,105	1,105	1,090	1,094	1,300	1,094
2023-10-26	1,115	1,115	1,089	1,100	1,600	1,100
2023-10-25	1,113	1,119	1,100	1,115	2,700	1,115
2023-10-24	1,076	1,087	1,068	1,083	1,800	1,083
2023-10-23	1,111	1,111	1,088	1,100	2,800	1,100
2023-10-20	1,167	1,168	1,112	1,112	4,700	1,112
2023-10-19	1,082	1,184	1,076	1,184	46,100	1,184
2023-10-18	1,072	1,089	1,072	1,082	800	1,082
2023-10-17	1,097	1,097	1,064	1,092	7,000	1,092
2023-10-16	1,067	1,070	1,006	1,067	9,900	1,067
2023-10-13	1,084	1,085	1,077	1,077	2,700	1,077
2023-10-12	1,074	1,091	1,074	1,084	2,500	1,084
2023-10-11	1,099	1,100	1,088	1,088	3,000	1,088
2023-10-10	1,106	1,108	1,067	1,096	3,800	1,096
2023-10-06	1,100	1,100	1,091	1,100	1,800	1,100
2023-10-05	1,089	1,109	1,084	1,100	1,500	1,100
2023-10-04	1,076	1,076	1,054	1,066	5,000	1,066
2023-10-03	1,142	1,142	1,057	1,080	9,600	1,080
2023-10-02	1,193	1,193	1,130	1,140	12,900	1,140
2023-09-29	1,189	1,191	1,180	1,190	2,200	1,190
2023-09-28	1,206	1,206	1,188	1,188	1,400	1,188
2023-09-27	1,202	1,213	1,202	1,213	500	1,213
2023-09-26	1,213	1,213	1,202	1,202	1,100	1,202
2023-09-25	1,217	1,217	1,201	1,201	4,300	1,201
2023-09-22	1,221	1,221	1,200	1,217	3,400	1,217
2023-09-21	1,228	1,229	1,215	1,222	2,300	1,222
2023-09-20	1,208	1,228	1,207	1,227	4,800	1,227
2023-09-19	1,200	1,208	1,200	1,208	1,800	1,208
2023-09-15	1,215	1,215	1,197	1,197	600	1,197
2023-09-14	1,189	1,197	1,188	1,188	500	1,188
2023-09-13	1,215	1,215	1,185	1,190	1,500	1,190
2023-09-12	1,201	1,214	1,196	1,203	3,300	1,203
2023-09-11	1,185	1,199	1,185	1,188	1,100	1,188
2023-09-08	1,197	1,197	1,179	1,181	2,300	1,181
2023-09-07	1,201	1,208	1,195	1,206	1,700	1,206
2023-09-06	1,211	1,211	1,194	1,205	1,000	1,205
2023-09-05	1,200	1,211	1,200	1,211	900	1,211
2023-09-04	1,217	1,220	1,200	1,200	1,500	1,200
2023-09-01	1,218	1,239	1,200	1,232	5,900	1,232
2023-08-31	1,199	1,251	1,194	1,221	11,500	1,221
2023-08-30	1,174	1,189	1,164	1,189	2,800	1,189
2023-08-29	1,171	1,171	1,159	1,163	1,000	1,163
2023-08-28	1,166	1,177	1,159	1,176	2,800	1,176
2023-08-25	1,163	1,166	1,150	1,166	3,000	1,166
2023-08-24	1,146	1,150	1,141	1,145	1,600	1,145
2023-08-23	1,136	1,147	1,133	1,147	3,400	1,147
2023-08-22	1,150	1,183	1,150	1,166	2,400	1,166
2023-08-21	1,163	1,182	1,120	1,182	5,800	1,182
2023-08-18	1,196	1,200	1,185	1,186	1,300	1,186
2023-08-17	1,190	1,205	1,173	1,196	2,500	1,196
2023-08-16	1,199	1,210	1,183	1,183	7,100	1,183
2023-08-15	1,150	1,218	1,146	1,200	15,000	1,200
2023-08-14	1,134	1,149	1,123	1,135	15,500	1,135
2023-08-10	1,078	1,085	1,071	1,082	1,800	1,082
2023-08-09	1,079	1,086	1,079	1,080	1,200	1,080
2023-08-08	1,094	1,094	1,080	1,080	1,200	1,080
2023-08-07	1,070	1,097	1,067	1,094	4,300	1,094
2023-08-04	1,100	1,101	1,100	1,100	400	1,100
2023-08-03	1,086	1,106	1,086	1,100	2,500	1,100
2023-08-02	1,099	1,099	1,081	1,098	1,700	1,098
2023-08-01	-	-	-	1,099	-	1,099
2023-07-31	1,088	1,121	1,086	1,099	4,000	1,099
2023-07-28	1,090	1,110	1,078	1,087	2,700	1,087
2023-07-27	1,096	1,100	1,093	1,093	600	1,093
2023-07-26	1,100	1,108	1,091	1,100	800	1,100
2023-07-25	1,108	1,111	1,090	1,100	3,700	1,100
2023-07-24	1,081	1,130	1,081	1,100	2,600	1,100
2023-07-21	1,085	1,094	1,081	1,081	1,700	1,081
2023-07-20	1,088	1,091	1,088	1,091	200	1,091
2023-07-19	1,093	1,100	1,088	1,088	2,200	1,088
2023-07-18	1,090	1,095	1,088	1,092	1,200	1,092
2023-07-14	1,113	1,113	1,088	1,088	2,200	1,088
2023-07-13	1,097	1,098	1,086	1,098	500	1,098
2023-07-12	1,088	1,118	1,088	1,093	700	1,093
2023-07-11	1,112	1,113	1,083	1,098	5,800	1,098
2023-07-10	1,071	1,120	1,071	1,111	4,200	1,111
2023-07-07	1,069	1,070	1,059	1,070	1,600	1,070
2023-07-06	1,057	1,061	1,025	1,060	4,700	1,060
2023-07-05	1,088	1,090	1,020	1,057	5,600	1,057
2023-07-04	1,079	1,123	1,079	1,098	4,200	1,098
2023-07-03	1,063	1,118	1,054	1,090	7,900	1,090
2023-06-30	1,036	1,058	1,028	1,058	4,600	1,058
2023-06-29	1,045	1,054	1,040	1,042	2,100	1,042
2023-06-28	1,029	1,089	1,019	1,052	16,500	1,052
2023-06-27	1,011	1,029	1,011	1,029	7,000	1,029
2023-06-26	1,007	1,020	1,007	1,020	2,000	1,020
2023-06-23	1,021	1,028	1,003	1,019	6,600	1,019
2023-06-22	1,020	1,028	1,000	1,021	5,200	1,021
2023-06-21	1,021	1,028	1,013	1,027	3,900	1,027
2023-06-20	1,019	1,021	1,003	1,021	2,700	1,021
2023-06-19	1,010	1,010	1,003	1,009	2,700	1,009
2023-06-16	1,000	1,016	997	1,004	2,500	1,004
2023-06-15	1,008	1,008	1,003	1,008	2,300	1,008
2023-06-14	1,010	1,020	994	1,008	13,200	1,008
2023-06-13	1,011	1,011	1,006	1,009	1,800	1,009
2023-06-12	996	1,008	990	998	2,400	998
2023-06-09	992	1,005	990	999	1,700	999
2023-06-08	1,014	1,014	992	992	13,800	992
2023-06-07	1,006	1,007	994	1,000	1,000	1,000
2023-06-06	-	-	-	1,002	-	1,002
2023-06-05	992	1,006	992	1,002	1,100	1,002
2023-06-02	1,003	1,003	1,003	1,003	300	1,003
2023-06-01	1,011	1,011	989	1,003	3,600	1,003
2023-05-31	1,013	1,013	996	1,010	2,900	1,010
2023-05-30	1,014	1,014	1,000	1,013	700	1,013
2023-05-29	1,012	1,014	981	1,014	5,500	1,014
2023-05-26	987	1,014	987	1,012	1,900	1,012
2023-05-25	1,014	1,015	997	1,011	3,400	1,011
2023-05-24	1,010	1,017	984	1,012	6,400	1,012
2023-05-23	1,020	1,020	1,002	1,009	2,900	1,009
2023-05-22	995	1,018	992	1,018	4,000	1,018
2023-05-19	983	999	976	996	6,400	996
2023-05-18	980	990	973	984	5,800	984
2023-05-17	983	985	965	980	3,500	980
2023-05-16	986	986	971	983	7,500	983
2023-05-15	988	988	963	977	6,400	977
2023-05-12	968	980	960	973	4,400	973
2023-05-11	957	967	955	967	1,500	967
2023-05-10	953	954	953	953	700	953
2023-05-09	-	-	-	963	-	963
2023-05-08	973	975	950	963	5,300	963
2023-05-02	957	979	957	973	2,300	973
2023-05-01	970	989	951	957	8,000	957
2023-04-28	963	968	950	968	2,500	968
2023-04-27	972	972	953	953	1,100	953
2023-04-26	960	974	950	973	1,300	973
2023-04-25	970	970	953	960	5,100	960
2023-04-24	970	970	963	970	1,800	970
2023-04-21	960	974	956	974	1,800	974
2023-04-20	942	970	942	970	7,100	970
2023-04-19	968	968	942	942	1,400	942
2023-04-18	961	965	954	965	3,400	965
2023-04-17	969	969	950	966	10,700	966
2023-04-14	950	963	943	959	2,500	959
2023-04-13	950	960	935	950	2,600	950
2023-04-12	954	960	941	950	2,000	950
2023-04-11	920	958	919	954	25,300	954
2023-04-10	919	919	910	919	1,100	919
2023-04-07	940	940	910	920	5,000	920
2023-04-06	930	941	930	940	1,100	940
2023-04-05	940	940	921	930	2,300	930
2023-04-04	-	-	-	960	-	960
2023-04-03	955	960	928	960	2,400	960
2023-03-31	947	965	943	955	1,700	955
2023-03-30	941	942	927	928	2,400	928
2023-03-29	928	959	926	947	7,300	947
2023-03-28	935	943	935	943	900	943
2023-03-27	920	920	915	920	4,800	920
2023-03-24	924	935	922	935	4,800	935
2023-03-23	909	922	909	922	300	922
2023-03-22	905	912	905	909	1,700	909
2023-03-20	913	913	912	912	400	912
2023-03-17	899	921	899	911	3,300	911
2023-03-16	897	899	897	899	1,200	899
2023-03-15	885	902	885	902	800	902
2023-03-14	900	900	884	900	4,600	900
2023-03-13	927	933	915	915	4,800	915
2023-03-10	941	941	941	941	400	941
2023-03-09	946	947	941	941	2,000	941
2023-03-08	940	945	940	945	4,000	945
2023-03-07	961	965	941	941	2,100	941
2023-03-06	971	975	961	961	1,300	961
2023-03-03	970	970	956	956	1,000	956
2023-03-02	933	973	931	970	5,900	970
2023-03-01	928	934	920	925	5,500	925
2023-02-28	915	920	909	918	6,200	918
2023-02-27	897	906	897	906	400	906
2023-02-24	912	918	904	904	5,600	904
2023-02-22	898	912	897	911	6,400	911
2023-02-21	898	898	898	898	200	898
2023-02-20	892	902	889	900	3,700	900
2023-02-17	886	887	886	887	700	887
2023-02-16	895	900	890	891	2,800	891
2023-02-15	900	908	890	890	600	890
2023-02-14	892	910	892	900	19,500	900
2023-02-13	887	913	887	892	2,300	892
2023-02-10	895	910	888	900	5,500	900
2023-02-09	891	895	884	895	1,800	895
2023-02-08	900	900	888	895	14,200	895
2023-02-07	886	889	875	878	2,700	878
2023-02-06	883	891	883	890	600	890
2023-02-03	886	892	874	879	2,000	879
2023-02-02	885	899	885	899	200	899
2023-02-01	899	902	885	885	4,100	885
2023-01-31	-	-	-	892	-	892
2023-01-30	903	903	892	892	300	892
2023-01-27	880	891	880	891	600	891
2023-01-26	894	896	880	880	4,700	880
2023-01-25	880	908	871	894	21,500	894
2023-01-24	870	874	860	870	3,400	870
2023-01-23	868	885	866	870	12,200	870
2023-01-20	866	879	866	870	800	870
2023-01-19	866	878	860	861	9,000	861
2023-01-18	875	876	867	871	2,200	871
2023-01-17	871	917	868	875	11,700	875
2023-01-16	879	879	864	868	500	868
2023-01-13	869	893	868	879	3,900	879
2023-01-12	865	900	857	877	16,100	877
2023-01-11	865	870	860	860	700	860
2023-01-10	868	868	865	865	600	865
2023-01-06	862	863	853	863	500	863
2023-01-05	865	865	860	860	300	860
2023-01-04	865	865	865	865	1,500	865

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

1905 (株)テノックス の時系列データ [2023年度]

1905 (株)テノックスの時系列データ [2023年度]