テノ．ホールディングス(7037)の株価時系列情報
テノ．ホールディングス(7037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 866 | 866 | 852 | 855 | 39,800 |
| 2019/12/27 | 860 | 873 | 847 | 858 | 42,800 |
| 2019/12/26 | 883 | 895 | 852 | 856 | 69,600 |
| 2019/12/25 | 870 | 880 | 862 | 862 | 52,400 |
| 2019/12/24 | 868 | 889 | 855 | 867 | 63,600 |
| 2019/12/23 | 860 | 873 | 848 | 854 | 74,500 |
| 2019/12/20 | 830 | 850 | 825 | 847 | 84,500 |
| 2019/12/19 | 826 | 836 | 820 | 825 | 32,900 |
| 2019/12/18 | 817 | 848 | 813 | 827 | 70,500 |
| 2019/12/17 | 808 | 813 | 807 | 811 | 9,500 |
| 2019/12/16 | 813 | 813 | 793 | 808 | 32,000 |
| 2019/12/13 | 819 | 825 | 809 | 813 | 20,800 |
| 2019/12/12 | 811 | 829 | 807 | 825 | 21,400 |
| 2019/12/11 | 818 | 821 | 808 | 812 | 37,000 |
| 2019/12/10 | 836 | 836 | 818 | 823 | 20,000 |
| 2019/12/09 | 834 | 844 | 829 | 836 | 13,900 |
| 2019/12/06 | 824 | 824 | 814 | 819 | 12,500 |
| 2019/12/05 | 845 | 845 | 810 | 819 | 49,400 |
| 2019/12/04 | 844 | 845 | 837 | 839 | 18,100 |
| 2019/12/03 | 844 | 850 | 843 | 847 | 10,200 |
| 2019/12/02 | 841 | 860 | 838 | 854 | 38,100 |
| 2019/11/29 | 840 | 845 | 830 | 830 | 12,700 |
| 2019/11/28 | 832 | 854 | 827 | 840 | 29,700 |
| 2019/11/27 | 839 | 842 | 820 | 823 | 27,200 |
| 2019/11/26 | 849 | 849 | 829 | 829 | 20,300 |
| 2019/11/25 | 838 | 856 | 837 | 842 | 39,100 |
| 2019/11/22 | 835 | 842 | 833 | 835 | 10,400 |
| 2019/11/21 | 827 | 839 | 811 | 837 | 27,500 |
| 2019/11/20 | 840 | 840 | 821 | 827 | 14,600 |
| 2019/11/19 | 844 | 846 | 816 | 839 | 36,300 |
| 2019/11/18 | 829 | 846 | 827 | 835 | 39,400 |
| 2019/11/15 | 814 | 824 | 809 | 824 | 22,200 |
| 2019/11/14 | 807 | 827 | 807 | 822 | 28,200 |
| 2019/11/13 | 829 | 830 | 801 | 807 | 86,200 |
| 2019/11/12 | 902 | 906 | 829 | 837 | 160,000 |
| 2019/11/11 | 848 | 880 | 848 | 880 | 35,200 |
| 2019/11/08 | 860 | 865 | 833 | 849 | 32,300 |
| 2019/11/07 | 885 | 885 | 866 | 871 | 8,000 |
| 2019/11/06 | 862 | 892 | 844 | 881 | 44,400 |
| 2019/11/05 | 855 | 874 | 855 | 867 | 17,000 |
| 2019/11/01 | 848 | 854 | 840 | 849 | 7,900 |
| 2019/10/31 | 835 | 845 | 834 | 843 | 3,900 |
| 2019/10/30 | 831 | 845 | 828 | 834 | 11,300 |
| 2019/10/29 | 835 | 835 | 826 | 831 | 11,300 |
| 2019/10/28 | 847 | 847 | 825 | 830 | 11,800 |
| 2019/10/25 | 849 | 850 | 828 | 832 | 22,900 |
| 2019/10/24 | 862 | 870 | 852 | 857 | 22,300 |
| 2019/10/23 | 835 | 865 | 835 | 862 | 12,300 |
| 2019/10/21 | 813 | 849 | 813 | 843 | 19,000 |
| 2019/10/18 | 823 | 830 | 804 | 810 | 30,800 |
| 2019/10/17 | 834 | 835 | 826 | 828 | 5,600 |
| 2019/10/16 | 841 | 847 | 828 | 835 | 13,600 |
| 2019/10/15 | 846 | 846 | 827 | 837 | 11,200 |
| 2019/10/11 | 826 | 846 | 826 | 831 | 13,500 |
| 2019/10/10 | 865 | 868 | 828 | 832 | 44,600 |
| 2019/10/09 | 885 | 896 | 864 | 865 | 18,300 |
| 2019/10/08 | 880 | 908 | 872 | 884 | 84,600 |
| 2019/10/07 | 854 | 893 | 852 | 885 | 69,600 |
| 2019/10/04 | 847 | 867 | 838 | 853 | 27,500 |
| 2019/10/03 | 826 | 850 | 823 | 836 | 23,400 |
| 2019/10/02 | 850 | 854 | 832 | 841 | 43,000 |
| 2019/10/01 | 850 | 859 | 840 | 857 | 9,400 |
| 2019/09/30 | 836 | 858 | 831 | 855 | 25,300 |
| 2019/09/27 | 867 | 867 | 832 | 835 | 17,900 |
| 2019/09/26 | 868 | 873 | 852 | 864 | 24,700 |
| 2019/09/25 | 863 | 870 | 830 | 855 | 25,900 |
| 2019/09/24 | 829 | 873 | 820 | 870 | 56,600 |
| 2019/09/20 | 829 | 830 | 799 | 826 | 40,800 |
| 2019/09/19 | 801 | 836 | 798 | 823 | 32,700 |
| 2019/09/18 | 833 | 836 | 803 | 807 | 54,000 |
| 2019/09/17 | 854 | 854 | 817 | 834 | 24,000 |
| 2019/09/13 | 826 | 857 | 821 | 841 | 39,800 |
| 2019/09/12 | 829 | 837 | 816 | 830 | 53,500 |
| 2019/09/11 | 842 | 863 | 817 | 828 | 54,300 |
| 2019/09/10 | 891 | 902 | 837 | 839 | 103,300 |
| 2019/09/09 | 860 | 904 | 844 | 892 | 142,000 |
| 2019/09/06 | 805 | 848 | 805 | 845 | 55,400 |
| 2019/09/05 | 830 | 830 | 802 | 808 | 45,700 |
| 2019/09/04 | 825 | 843 | 806 | 822 | 77,400 |
| 2019/09/03 | 829 | 850 | 788 | 835 | 127,300 |
| 2019/09/02 | 769 | 860 | 769 | 819 | 240,500 |
| 2019/08/30 | 715 | 756 | 701 | 754 | 96,300 |
| 2019/08/29 | 659 | 727 | 658 | 715 | 170,200 |
| 2019/08/28 | 658 | 660 | 646 | 647 | 37,800 |
| 2019/08/27 | 682 | 691 | 654 | 660 | 77,800 |
| 2019/08/26 | 684 | 688 | 668 | 683 | 58,500 |
| 2019/08/23 | 706 | 709 | 693 | 697 | 60,700 |
| 2019/08/22 | 712 | 726 | 706 | 709 | 28,400 |
| 2019/08/21 | 720 | 725 | 707 | 717 | 40,300 |
| 2019/08/20 | 703 | 726 | 703 | 720 | 25,200 |
| 2019/08/19 | 739 | 739 | 694 | 705 | 81,400 |
| 2019/08/16 | 752 | 761 | 722 | 724 | 59,800 |
| 2019/08/15 | 751 | 756 | 720 | 754 | 68,800 |
| 2019/08/14 | 847 | 860 | 763 | 775 | 160,700 |
| 2019/08/13 | 910 | 912 | 850 | 856 | 44,600 |
| 2019/08/09 | 905 | 925 | 878 | 901 | 27,800 |
| 2019/08/08 | 890 | 906 | 887 | 903 | 6,400 |
| 2019/08/07 | 880 | 900 | 875 | 893 | 16,200 |
| 2019/08/06 | 840 | 879 | 832 | 876 | 44,500 |
| 2019/08/05 | 900 | 900 | 855 | 868 | 44,600 |
| 2019/08/02 | 924 | 927 | 885 | 902 | 54,700 |
| 2019/08/01 | 943 | 943 | 932 | 935 | 7,400 |
| 2019/07/31 | 930 | 947 | 911 | 945 | 27,000 |
| 2019/07/30 | 947 | 949 | 932 | 937 | 31,900 |
| 2019/07/29 | 951 | 953 | 947 | 947 | 17,700 |
| 2019/07/26 | 951 | 952 | 949 | 949 | 19,700 |
| 2019/07/25 | 953 | 963 | 951 | 951 | 38,300 |
| 2019/07/24 | 971 | 974 | 951 | 951 | 226,700 |
| 2019/07/23 | 969 | 981 | 953 | 957 | 94,000 |
| 2019/07/22 | 985 | 1,000 | 955 | 956 | 75,100 |
| 2019/07/19 | 1,040 | 1,040 | 1,014 | 1,015 | 19,200 |
| 2019/07/18 | 998 | 1,038 | 990 | 1,035 | 42,500 |
| 2019/07/17 | 990 | 1,009 | 986 | 988 | 19,400 |
| 2019/07/16 | 1,006 | 1,040 | 1,006 | 1,031 | 15,800 |
| 2019/07/12 | 1,016 | 1,023 | 997 | 1,004 | 20,900 |
| 2019/07/11 | 997 | 1,040 | 991 | 1,027 | 23,500 |
| 2019/07/10 | 955 | 997 | 955 | 991 | 19,300 |
| 2019/07/09 | 953 | 971 | 948 | 953 | 12,900 |
| 2019/07/08 | 964 | 974 | 951 | 955 | 20,100 |
| 2019/07/05 | 961 | 978 | 957 | 961 | 10,400 |
| 2019/07/04 | 952 | 973 | 952 | 968 | 16,500 |
| 2019/07/03 | 974 | 999 | 955 | 962 | 28,100 |
| 2019/07/02 | 976 | 988 | 975 | 984 | 5,700 |
| 2019/07/01 | 977 | 999 | 967 | 987 | 10,100 |
| 2019/06/28 | 967 | 993 | 956 | 973 | 8,900 |
| 2019/06/27 | 994 | 994 | 954 | 970 | 31,900 |
| 2019/06/26 | 1,011 | 1,021 | 961 | 1,000 | 33,200 |
| 2019/06/26 | 1 -> 3.00 分割 | ||||
| 2019/06/25 | 3,055 | 3,200 | 3,020 | 3,060 | 17,400 |
| 2019/06/24 | 2,973 | 3,060 | 2,962 | 3,010 | 10,500 |
| 2019/06/21 | 2,872 | 2,959 | 2,872 | 2,923 | 8,400 |
| 2019/06/20 | 2,822 | 2,904 | 2,822 | 2,872 | 9,000 |
| 2019/06/19 | 2,890 | 3,080 | 2,872 | 2,872 | 12,900 |
| 2019/06/18 | 2,986 | 2,987 | 2,815 | 2,851 | 14,100 |
| 2019/06/17 | 3,025 | 3,025 | 2,981 | 2,992 | 5,500 |
| 2019/06/14 | 3,010 | 3,025 | 2,961 | 2,987 | 4,800 |
| 2019/06/13 | 3,005 | 3,030 | 2,930 | 2,960 | 8,500 |
| 2019/06/12 | 3,040 | 3,075 | 3,005 | 3,005 | 6,000 |
| 2019/06/11 | 3,060 | 3,120 | 3,035 | 3,035 | 5,500 |
| 2019/06/10 | 3,030 | 3,075 | 2,989 | 3,030 | 6,100 |
| 2019/06/07 | 3,130 | 3,140 | 3,000 | 3,005 | 8,900 |
| 2019/06/06 | 3,050 | 3,160 | 3,050 | 3,125 | 9,200 |
| 2019/06/05 | 3,100 | 3,145 | 2,999 | 3,030 | 8,800 |
| 2019/06/04 | 3,070 | 3,080 | 2,901 | 3,045 | 12,300 |
| 2019/06/03 | 3,110 | 3,120 | 2,989 | 3,015 | 18,600 |
| 2019/05/31 | 3,230 | 3,320 | 3,170 | 3,170 | 11,400 |
| 2019/05/30 | 3,265 | 3,290 | 3,195 | 3,270 | 8,400 |
| 2019/05/29 | 3,300 | 3,325 | 3,240 | 3,280 | 8,000 |
| 2019/05/28 | 3,365 | 3,460 | 3,330 | 3,350 | 18,000 |
| 2019/05/27 | 3,310 | 3,400 | 3,285 | 3,400 | 18,200 |
| 2019/05/24 | 3,300 | 3,340 | 3,245 | 3,250 | 14,100 |
| 2019/05/23 | 3,280 | 3,390 | 3,280 | 3,360 | 14,600 |
| 2019/05/22 | 3,365 | 3,435 | 3,320 | 3,350 | 19,400 |
| 2019/05/21 | 3,330 | 3,335 | 3,190 | 3,300 | 12,000 |
| 2019/05/20 | 3,405 | 3,470 | 3,260 | 3,330 | 30,800 |
| 2019/05/17 | 3,380 | 3,550 | 3,360 | 3,400 | 51,900 |
| 2019/05/16 | 3,450 | 3,470 | 3,320 | 3,370 | 31,100 |
| 2019/05/15 | 3,480 | 3,480 | 3,310 | 3,435 | 94,800 |
| 2019/05/14 | 3,000 | 3,280 | 2,908 | 3,200 | 37,900 |
| 2019/05/13 | 2,910 | 3,110 | 2,857 | 3,050 | 14,100 |
| 2019/05/10 | 2,835 | 2,950 | 2,800 | 2,900 | 14,400 |
| 2019/05/09 | 2,940 | 2,947 | 2,808 | 2,808 | 9,400 |
| 2019/05/08 | 3,055 | 3,055 | 2,883 | 2,934 | 13,000 |
| 2019/05/07 | 3,100 | 3,170 | 2,981 | 3,055 | 9,700 |
| 2019/04/26 | 3,105 | 3,140 | 2,932 | 3,140 | 24,600 |
| 2019/04/25 | 3,225 | 3,250 | 3,155 | 3,170 | 10,300 |
| 2019/04/24 | 3,255 | 3,370 | 3,215 | 3,270 | 14,700 |
| 2019/04/23 | 3,270 | 3,310 | 3,185 | 3,275 | 21,800 |
| 2019/04/22 | 3,215 | 3,290 | 3,190 | 3,230 | 13,700 |
| 2019/04/19 | 3,175 | 3,260 | 3,135 | 3,235 | 11,800 |
| 2019/04/18 | 3,280 | 3,280 | 3,075 | 3,110 | 29,000 |
| 2019/04/17 | 3,290 | 3,385 | 3,250 | 3,285 | 10,700 |
| 2019/04/16 | 3,275 | 3,420 | 3,235 | 3,265 | 31,400 |
| 2019/04/15 | 3,185 | 3,295 | 3,150 | 3,280 | 10,600 |
| 2019/04/12 | 3,230 | 3,250 | 3,155 | 3,185 | 13,600 |
| 2019/04/11 | 3,105 | 3,200 | 3,085 | 3,190 | 11,500 |
| 2019/04/10 | 3,065 | 3,100 | 3,050 | 3,080 | 7,900 |
| 2019/04/09 | 3,130 | 3,200 | 3,070 | 3,115 | 12,300 |
| 2019/04/08 | 3,030 | 3,155 | 3,030 | 3,115 | 15,000 |
| 2019/04/05 | 3,230 | 3,360 | 3,025 | 3,025 | 29,700 |
| 2019/04/04 | 3,320 | 3,515 | 3,210 | 3,220 | 37,700 |
| 2019/04/03 | 3,100 | 3,395 | 3,100 | 3,335 | 25,500 |
| 2019/04/02 | 3,220 | 3,280 | 3,070 | 3,145 | 16,500 |
| 2019/04/01 | 3,340 | 3,355 | 3,160 | 3,210 | 34,700 |
| 2019/03/29 | 3,030 | 3,200 | 2,930 | 3,200 | 37,600 |
| 2019/03/28 | 2,931 | 3,025 | 2,870 | 3,000 | 28,100 |
| 2019/03/27 | 2,982 | 3,270 | 2,950 | 2,975 | 52,500 |
| 2019/03/26 | 2,783 | 2,950 | 2,783 | 2,930 | 14,700 |
| 2019/03/25 | 2,761 | 2,812 | 2,700 | 2,783 | 13,900 |
| 2019/03/22 | 2,889 | 2,899 | 2,824 | 2,869 | 10,600 |
| 2019/03/20 | 2,928 | 2,944 | 2,820 | 2,895 | 22,700 |
| 2019/03/19 | 2,793 | 2,939 | 2,781 | 2,929 | 37,500 |
| 2019/03/18 | 2,760 | 2,790 | 2,713 | 2,789 | 7,300 |
| 2019/03/15 | 2,737 | 2,798 | 2,699 | 2,760 | 6,700 |
| 2019/03/14 | 2,867 | 2,867 | 2,710 | 2,714 | 10,300 |
| 2019/03/13 | 2,815 | 2,899 | 2,784 | 2,830 | 25,300 |
| 2019/03/12 | 2,834 | 2,860 | 2,799 | 2,820 | 9,300 |
| 2019/03/11 | 2,675 | 2,796 | 2,675 | 2,784 | 11,600 |
| 2019/03/08 | 2,706 | 2,706 | 2,620 | 2,672 | 24,000 |
| 2019/03/07 | 2,895 | 2,964 | 2,762 | 2,777 | 38,400 |
| 2019/03/06 | 2,621 | 2,967 | 2,621 | 2,880 | 47,700 |
| 2019/03/05 | 2,640 | 2,640 | 2,601 | 2,621 | 4,800 |
| 2019/03/04 | 2,699 | 2,701 | 2,605 | 2,626 | 7,900 |
| 2019/03/01 | 2,626 | 2,650 | 2,590 | 2,649 | 7,300 |
| 2019/02/28 | 2,795 | 2,815 | 2,601 | 2,626 | 24,200 |
| 2019/02/27 | 2,750 | 2,830 | 2,726 | 2,815 | 26,500 |
| 2019/02/26 | 2,680 | 2,750 | 2,627 | 2,726 | 24,800 |
| 2019/02/25 | 2,585 | 2,676 | 2,550 | 2,676 | 15,900 |
| 2019/02/22 | 2,526 | 2,526 | 2,433 | 2,518 | 15,600 |
| 2019/02/21 | 2,511 | 2,564 | 2,503 | 2,526 | 7,300 |
| 2019/02/20 | 2,585 | 2,589 | 2,471 | 2,506 | 20,900 |
| 2019/02/19 | 2,682 | 2,835 | 2,585 | 2,591 | 48,400 |
| 2019/02/18 | 2,650 | 2,650 | 2,560 | 2,596 | 29,400 |
| 2019/02/15 | 2,779 | 2,782 | 2,630 | 2,659 | 30,500 |
| 2019/02/14 | 2,878 | 2,893 | 2,708 | 2,815 | 99,000 |
| 2019/02/13 | 2,728 | 2,878 | 2,728 | 2,878 | 140,100 |
| 2019/02/12 | 2,300 | 2,400 | 2,290 | 2,378 | 35,900 |
| 2019/02/08 | 2,220 | 2,300 | 2,175 | 2,300 | 13,300 |
| 2019/02/07 | 2,250 | 2,299 | 2,204 | 2,270 | 5,100 |
| 2019/02/06 | 2,239 | 2,325 | 2,166 | 2,299 | 8,800 |
| 2019/02/05 | 2,157 | 2,230 | 2,130 | 2,230 | 10,800 |
| 2019/02/04 | 2,140 | 2,220 | 2,102 | 2,200 | 6,400 |
| 2019/02/01 | 2,266 | 2,280 | 2,140 | 2,140 | 6,400 |
| 2019/01/31 | 2,113 | 2,251 | 2,106 | 2,235 | 11,200 |
| 2019/01/30 | 2,252 | 2,252 | 2,007 | 2,013 | 17,500 |
| 2019/01/29 | 2,250 | 2,250 | 2,184 | 2,218 | 5,200 |
| 2019/01/28 | 2,271 | 2,299 | 2,200 | 2,200 | 6,800 |
| 2019/01/25 | 2,350 | 2,368 | 2,280 | 2,300 | 11,000 |
| 2019/01/24 | 2,270 | 2,350 | 2,257 | 2,350 | 22,800 |
| 2019/01/23 | 2,180 | 2,320 | 2,167 | 2,257 | 8,500 |
| 2019/01/22 | 2,201 | 2,230 | 2,195 | 2,230 | 5,000 |
| 2019/01/21 | 2,297 | 2,350 | 2,200 | 2,200 | 13,700 |
| 2019/01/18 | 2,175 | 2,300 | 2,153 | 2,247 | 23,800 |
| 2019/01/17 | 2,106 | 2,172 | 2,072 | 2,126 | 25,100 |
| 2019/01/16 | 2,279 | 2,280 | 2,100 | 2,140 | 20,600 |
| 2019/01/15 | 2,319 | 2,390 | 2,211 | 2,255 | 43,200 |
| 2019/01/11 | 2,420 | 2,420 | 2,309 | 2,389 | 26,400 |
| 2019/01/10 | 2,255 | 2,385 | 2,206 | 2,377 | 33,700 |
| 2019/01/09 | 2,203 | 2,550 | 2,192 | 2,230 | 174,000 |
| 2019/01/08 | 2,275 | 2,297 | 2,151 | 2,234 | 57,100 |
| 2019/01/07 | 2,030 | 2,288 | 2,030 | 2,288 | 72,400 |
| 2019/01/04 | 1,849 | 1,950 | 1,830 | 1,950 | 25,800 |