テノックス(1905)の株価時系列情報
テノックス(1905)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 |
|---|---|---|---|---|---|
| 1992/12/29 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 |
| 1992/12/25 | 5,450 | 5,450 | 5,450 | 5,450 | 3,000 |
| 1992/12/24 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1992/12/22 | 5,490 | 5,500 | 5,450 | 5,450 | 4,000 |
| 1992/12/21 | 5,480 | 5,530 | 5,480 | 5,530 | 10,000 |
| 1992/12/18 | 5,500 | 5,500 | 5,480 | 5,480 | 4,000 |
| 1992/12/16 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 |
| 1992/12/15 | 5,500 | 5,500 | 5,400 | 5,400 | 11,000 |
| 1992/12/14 | 5,560 | 5,560 | 5,550 | 5,550 | 2,000 |
| 1992/12/10 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 |
| 1992/12/09 | 5,660 | 5,660 | 5,660 | 5,660 | 3,000 |
| 1992/12/04 | 5,710 | 5,710 | 5,700 | 5,700 | 4,000 |
| 1992/12/02 | 5,900 | 5,900 | 5,860 | 5,860 | 5,000 |
| 1992/12/01 | 5,950 | 5,950 | 5,910 | 5,910 | 4,000 |
| 1992/11/30 | 5,950 | 5,950 | 5,950 | 5,950 | 8,000 |
| 1992/11/26 | 5,920 | 5,950 | 5,920 | 5,940 | 7,000 |
| 1992/11/25 | 5,950 | 5,990 | 5,950 | 5,990 | 4,000 |
| 1992/11/24 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1992/11/20 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 |
| 1992/11/18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/11/16 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/11/13 | 6,000 | 6,000 | 5,980 | 6,000 | 5,000 |
| 1992/11/12 | 6,100 | 6,100 | 6,000 | 6,100 | 5,000 |
| 1992/11/06 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 |
| 1992/11/04 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1992/10/29 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1992/10/23 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/10/22 | 6,130 | 6,130 | 5,900 | 5,900 | 2,000 |
| 1992/10/21 | 6,290 | 6,290 | 6,180 | 6,180 | 3,000 |
| 1992/10/20 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 |
| 1992/10/16 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 |
| 1992/10/15 | 6,500 | 6,500 | 6,400 | 6,400 | 2,000 |
| 1992/10/12 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 |
| 1992/10/09 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 |
| 1992/10/08 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 |
| 1992/10/06 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1992/10/05 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1992/10/01 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/09/30 | 5,790 | 5,810 | 5,790 | 5,800 | 5,000 |
| 1992/09/29 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/09/24 | 5,800 | 5,810 | 5,800 | 5,810 | 4,000 |
| 1992/09/18 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/09/17 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/09/16 | 5,900 | 5,900 | 5,800 | 5,800 | 3,000 |
| 1992/09/14 | 5,850 | 5,900 | 5,850 | 5,900 | 6,000 |
| 1992/09/08 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/09/04 | 6,150 | 6,200 | 6,150 | 6,180 | 4,000 |
| 1992/09/03 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1992/09/01 | 6,200 | 6,250 | 6,200 | 6,200 | 5,000 |
| 1992/08/31 | 6,200 | 6,200 | 6,200 | 6,200 | 8,000 |
| 1992/08/28 | 5,660 | 6,400 | 5,660 | 6,400 | 12,000 |
| 1992/08/27 | 5,500 | 5,600 | 5,500 | 5,600 | 3,000 |
| 1992/08/26 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 |
| 1992/08/25 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1992/08/21 | 5,250 | 5,250 | 5,200 | 5,200 | 3,000 |
| 1992/08/20 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 |
| 1992/08/19 | 5,100 | 5,100 | 5,050 | 5,050 | 3,000 |
| 1992/08/18 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1992/08/17 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 |
| 1992/08/14 | 5,250 | 5,250 | 5,150 | 5,150 | 6,000 |
| 1992/08/13 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1992/08/12 | 5,340 | 5,340 | 5,300 | 5,300 | 2,000 |
| 1992/08/11 | 5,500 | 5,500 | 5,400 | 5,400 | 10,000 |
| 1992/08/10 | 5,600 | 5,600 | 5,530 | 5,530 | 6,000 |
| 1992/07/29 | 5,550 | 5,630 | 5,500 | 5,500 | 5,000 |
| 1992/07/28 | 5,700 | 5,700 | 5,650 | 5,650 | 3,000 |
| 1992/07/27 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1992/07/23 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1992/07/22 | 5,800 | 5,800 | 5,700 | 5,700 | 11,000 |
| 1992/07/21 | 6,000 | 6,000 | 5,820 | 5,820 | 7,000 |
| 1992/07/17 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1992/07/16 | 6,250 | 6,250 | 6,100 | 6,100 | 6,000 |
| 1992/07/15 | 6,220 | 6,290 | 6,220 | 6,290 | 2,000 |
| 1992/07/14 | 6,200 | 6,200 | 6,160 | 6,200 | 9,000 |
| 1992/07/13 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 |
| 1992/07/10 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1992/07/08 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 1992/07/07 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1992/07/06 | 6,400 | 6,400 | 6,400 | 6,400 | 4,000 |
| 1992/07/03 | 6,400 | 6,400 | 6,300 | 6,400 | 6,000 |
| 1992/07/02 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 |
| 1992/06/30 | 6,390 | 6,390 | 6,300 | 6,300 | 2,000 |
| 1992/06/29 | 6,300 | 6,300 | 6,250 | 6,300 | 9,000 |
| 1992/06/26 | 6,250 | 6,350 | 6,220 | 6,300 | 21,000 |
| 1992/06/25 | 6,180 | 6,250 | 6,180 | 6,200 | 7,000 |
| 1992/06/24 | 6,300 | 6,300 | 6,300 | 6,300 | 6,000 |
| 1992/06/23 | 6,500 | 6,500 | 6,470 | 6,470 | 5,000 |
| 1992/06/22 | 6,700 | 6,700 | 6,500 | 6,500 | 9,000 |
| 1992/06/19 | 6,500 | 6,700 | 6,490 | 6,700 | 9,000 |
| 1992/06/18 | 6,350 | 6,600 | 6,350 | 6,400 | 8,000 |
| 1992/06/17 | 6,310 | 6,400 | 6,310 | 6,400 | 5,000 |
| 1992/06/11 | 6,260 | 6,280 | 6,260 | 6,280 | 3,000 |
| 1992/06/10 | 6,200 | 6,270 | 6,200 | 6,220 | 5,000 |
| 1992/06/09 | 6,170 | 6,270 | 6,170 | 6,270 | 6,000 |
| 1992/06/08 | 6,280 | 6,280 | 6,270 | 6,270 | 6,000 |
| 1992/06/05 | 6,270 | 6,300 | 6,270 | 6,300 | 11,000 |
| 1992/06/04 | 6,300 | 6,300 | 6,270 | 6,270 | 3,000 |
| 1992/06/03 | 6,350 | 6,370 | 6,350 | 6,350 | 16,000 |
| 1992/05/29 | 6,360 | 6,400 | 6,360 | 6,400 | 4,000 |
| 1992/05/28 | 6,570 | 6,570 | 6,400 | 6,400 | 11,000 |
| 1992/05/27 | 6,810 | 6,810 | 6,620 | 6,620 | 8,000 |
| 1992/05/26 | 6,700 | 6,800 | 6,700 | 6,800 | 7,000 |
| 1992/05/25 | 6,800 | 6,800 | 6,610 | 6,660 | 11,000 |
| 1992/05/21 | 6,800 | 6,900 | 6,800 | 6,900 | 3,000 |
| 1992/05/20 | 6,840 | 6,840 | 6,800 | 6,800 | 3,000 |
| 1992/05/19 | 6,940 | 6,940 | 6,840 | 6,840 | 4,000 |
| 1992/05/18 | 6,940 | 6,940 | 6,940 | 6,940 | 1,000 |
| 1992/05/15 | 7,000 | 7,100 | 7,000 | 7,050 | 5,000 |
| 1992/05/14 | 7,200 | 7,210 | 7,000 | 7,150 | 20,000 |
| 1992/05/13 | 7,000 | 7,100 | 7,000 | 7,100 | 36,000 |
| 1992/05/12 | 6,600 | 6,800 | 6,600 | 6,800 | 11,000 |
| 1992/05/11 | 6,400 | 6,600 | 6,400 | 6,600 | 6,000 |
| 1992/05/08 | 6,310 | 6,400 | 6,300 | 6,400 | 15,000 |
| 1992/05/07 | 6,290 | 6,300 | 6,270 | 6,270 | 4,000 |
| 1992/05/06 | 6,210 | 6,290 | 6,210 | 6,290 | 3,000 |
| 1992/05/01 | 6,300 | 6,300 | 6,250 | 6,250 | 2,000 |
| 1992/04/30 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 |
| 1992/04/27 | 6,400 | 6,400 | 6,250 | 6,250 | 5,000 |
| 1992/04/24 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1992/04/23 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1992/04/22 | 6,600 | 6,600 | 6,600 | 6,600 | 5,000 |
| 1992/04/20 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1992/04/17 | 6,700 | 6,710 | 6,700 | 6,700 | 8,000 |
| 1992/04/16 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1992/04/15 | 6,800 | 6,800 | 6,800 | 6,800 | 10,000 |
| 1992/04/09 | 6,010 | 6,200 | 6,010 | 6,160 | 8,000 |
| 1992/04/08 | 6,500 | 6,500 | 6,010 | 6,010 | 13,000 |
| 1992/04/07 | 6,610 | 6,610 | 6,610 | 6,610 | 2,000 |
| 1992/04/06 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 |
| 1992/04/03 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 |
| 1992/04/01 | 6,510 | 6,510 | 6,510 | 6,510 | 5,000 |
| 1992/03/31 | 6,710 | 6,710 | 6,600 | 6,600 | 9,000 |
| 1992/03/30 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1992/03/27 | 6,800 | 6,850 | 6,800 | 6,800 | 22,000 |
| 1992/03/26 | 6,810 | 6,870 | 6,750 | 6,800 | 9,000 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 7,750 | 7,800 | 7,700 | 7,800 | 7,000 |
| 1992/03/24 | 7,700 | 7,790 | 7,610 | 7,790 | 14,000 |
| 1992/03/23 | 7,700 | 7,710 | 7,630 | 7,700 | 9,000 |
| 1992/03/19 | 7,350 | 7,500 | 7,350 | 7,500 | 155,000 |
| 1992/03/18 | 7,400 | 7,400 | 7,350 | 7,350 | 158,000 |
| 1992/03/17 | 7,300 | 7,400 | 7,300 | 7,350 | 11,000 |
| 1992/03/16 | 7,300 | 7,350 | 7,280 | 7,280 | 14,000 |
| 1992/03/13 | 7,450 | 7,450 | 7,300 | 7,300 | 8,000 |
| 1992/03/12 | 7,510 | 7,510 | 7,450 | 7,460 | 11,000 |
| 1992/03/11 | 7,520 | 7,550 | 7,510 | 7,520 | 7,000 |
| 1992/03/10 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 |
| 1992/03/09 | 7,510 | 7,600 | 7,500 | 7,550 | 42,000 |
| 1992/03/06 | 8,080 | 8,080 | 7,900 | 7,900 | 13,000 |
| 1992/03/05 | 8,390 | 8,390 | 8,010 | 8,080 | 8,000 |
| 1992/03/04 | 8,540 | 8,540 | 8,540 | 8,540 | 1,000 |
| 1992/03/03 | 8,620 | 8,620 | 8,580 | 8,580 | 19,000 |
| 1992/03/02 | 8,640 | 8,650 | 8,620 | 8,620 | 9,000 |
| 1992/02/28 | 8,700 | 8,700 | 8,600 | 8,650 | 9,000 |
| 1992/02/27 | 8,650 | 8,650 | 8,500 | 8,600 | 20,000 |
| 1992/02/26 | 8,300 | 8,700 | 8,290 | 8,650 | 48,000 |
| 1992/02/25 | 8,200 | 8,200 | 8,200 | 8,200 | 3,000 |
| 1992/02/24 | 8,310 | 8,350 | 8,300 | 8,300 | 8,000 |
| 1992/02/21 | 8,230 | 8,400 | 8,230 | 8,300 | 16,000 |
| 1992/02/20 | 8,100 | 8,200 | 8,100 | 8,200 | 6,000 |
| 1992/02/19 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 |
| 1992/02/18 | 8,100 | 8,100 | 8,010 | 8,100 | 5,000 |
| 1992/02/17 | 8,000 | 8,000 | 8,000 | 8,000 | 8,000 |
| 1992/02/14 | 8,330 | 8,330 | 8,000 | 8,000 | 23,000 |
| 1992/02/13 | 8,400 | 8,450 | 8,300 | 8,330 | 27,000 |
| 1992/02/12 | 8,450 | 8,480 | 8,350 | 8,380 | 22,000 |
| 1992/02/10 | 8,500 | 8,550 | 8,400 | 8,500 | 24,000 |
| 1992/02/07 | 8,550 | 8,700 | 8,500 | 8,570 | 58,000 |
| 1992/02/06 | 8,410 | 8,500 | 8,400 | 8,500 | 66,000 |
| 1992/02/05 | 8,340 | 8,350 | 8,150 | 8,210 | 76,000 |
| 1992/02/04 | 8,150 | 8,300 | 8,100 | 8,300 | 33,000 |
| 1992/02/03 | 8,320 | 8,400 | 8,050 | 8,150 | 29,000 |
| 1992/01/31 | 8,200 | 8,480 | 8,200 | 8,230 | 111,000 |
| 1992/01/30 | 7,800 | 8,140 | 7,800 | 8,110 | 53,000 |
| 1992/01/29 | 7,760 | 7,860 | 7,650 | 7,770 | 29,000 |
| 1992/01/28 | 7,560 | 7,700 | 7,550 | 7,700 | 18,000 |
| 1992/01/27 | 7,700 | 7,700 | 7,550 | 7,550 | 8,000 |
| 1992/01/24 | 7,690 | 7,740 | 7,690 | 7,740 | 11,000 |
| 1992/01/23 | 7,710 | 7,830 | 7,700 | 7,800 | 19,000 |
| 1992/01/22 | 7,500 | 7,500 | 7,350 | 7,400 | 8,000 |
| 1992/01/21 | 7,550 | 7,600 | 7,500 | 7,500 | 8,000 |
| 1992/01/20 | 7,700 | 7,700 | 7,350 | 7,350 | 12,000 |
| 1992/01/17 | 7,910 | 7,990 | 7,800 | 7,800 | 24,000 |
| 1992/01/16 | 7,800 | 7,850 | 7,750 | 7,800 | 9,000 |
| 1992/01/14 | 7,700 | 7,800 | 7,700 | 7,800 | 16,000 |
| 1992/01/13 | 7,790 | 7,790 | 7,700 | 7,720 | 9,000 |
| 1992/01/10 | 8,170 | 8,250 | 7,800 | 8,000 | 77,000 |
| 1992/01/09 | 7,760 | 8,150 | 7,760 | 8,070 | 78,000 |
| 1992/01/08 | 7,700 | 7,800 | 7,700 | 7,710 | 38,000 |
| 1992/01/07 | 7,880 | 7,880 | 7,600 | 7,700 | 31,000 |
| 1992/01/06 | 7,910 | 7,990 | 7,800 | 7,890 | 34,000 |