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 |
---|---|---|---|---|---|
1999/12/29 | 250 | 250 | 235 | 235 | 11,000 |
1999/12/28 | 250 | 250 | 250 | 250 | 10,000 |
1999/12/27 | 252 | 252 | 251 | 252 | 5,000 |
1999/12/24 | 260 | 260 | 260 | 260 | 5,000 |
1999/12/22 | 260 | 260 | 260 | 260 | 1,000 |
1999/12/20 | 260 | 260 | 256 | 256 | 3,000 |
1999/12/17 | 258 | 260 | 258 | 260 | 3,000 |
1999/12/16 | 258 | 258 | 255 | 258 | 5,000 |
1999/12/15 | 288 | 305 | 288 | 298 | 29,000 |
1999/12/14 | 271 | 291 | 271 | 288 | 272,000 |
1999/12/13 | 271 | 271 | 252 | 271 | 4,000 |
1999/12/09 | 280 | 280 | 280 | 280 | 3,000 |
1999/12/07 | 270 | 270 | 270 | 270 | 2,000 |
1999/12/06 | 270 | 270 | 270 | 270 | 3,000 |
1999/12/03 | 271 | 271 | 270 | 271 | 4,000 |
1999/12/02 | 270 | 270 | 270 | 270 | 1,000 |
1999/11/29 | 270 | 270 | 270 | 270 | 3,000 |
1999/11/25 | 270 | 280 | 270 | 280 | 5,000 |
1999/11/24 | 261 | 261 | 261 | 261 | 1,000 |
1999/11/22 | 260 | 260 | 260 | 260 | 6,000 |
1999/11/17 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/16 | 277 | 277 | 255 | 255 | 2,000 |
1999/11/11 | 290 | 290 | 290 | 290 | 3,000 |
1999/11/09 | 295 | 295 | 295 | 295 | 6,000 |
1999/11/08 | 290 | 290 | 290 | 290 | 4,000 |
1999/11/05 | 291 | 299 | 276 | 276 | 6,000 |
1999/10/25 | 305 | 320 | 305 | 320 | 3,000 |
1999/10/15 | 300 | 300 | 290 | 290 | 8,000 |
1999/10/14 | 301 | 301 | 300 | 300 | 6,000 |
1999/10/13 | 300 | 300 | 300 | 300 | 4,000 |
1999/10/12 | 301 | 310 | 300 | 300 | 12,000 |
1999/10/08 | 293 | 293 | 293 | 293 | 1,000 |
1999/10/07 | 312 | 312 | 285 | 285 | 14,000 |
1999/10/05 | 310 | 310 | 310 | 310 | 1,000 |
1999/10/04 | 310 | 310 | 310 | 310 | 2,000 |
1999/10/01 | 310 | 310 | 310 | 310 | 5,000 |
1999/09/30 | 301 | 310 | 300 | 310 | 10,000 |
1999/09/28 | 315 | 315 | 315 | 315 | 1,000 |
1999/09/27 | 315 | 315 | 315 | 315 | 3,000 |
1999/09/24 | 326 | 326 | 315 | 315 | 10,000 |
1999/09/22 | 326 | 326 | 325 | 326 | 15,000 |
1999/09/21 | 326 | 326 | 326 | 326 | 5,000 |
1999/09/20 | 330 | 330 | 325 | 325 | 13,000 |
1999/09/17 | 340 | 340 | 330 | 330 | 6,000 |
1999/09/16 | 340 | 340 | 335 | 335 | 3,000 |
1999/09/14 | 344 | 344 | 344 | 344 | 1,000 |
1999/09/10 | 340 | 349 | 335 | 349 | 13,000 |
1999/09/09 | 349 | 349 | 349 | 349 | 3,000 |
1999/09/08 | 341 | 349 | 341 | 349 | 9,000 |
1999/09/07 | 340 | 350 | 340 | 340 | 4,000 |
1999/09/06 | 345 | 345 | 335 | 335 | 9,000 |
1999/09/03 | 350 | 350 | 340 | 340 | 8,000 |
1999/08/26 | 371 | 371 | 369 | 369 | 4,000 |
1999/08/24 | 341 | 341 | 340 | 341 | 9,000 |
1999/08/23 | 340 | 340 | 340 | 340 | 13,000 |
1999/08/20 | 340 | 340 | 340 | 340 | 5,000 |
1999/08/19 | 340 | 340 | 340 | 340 | 5,000 |
1999/08/18 | 340 | 340 | 340 | 340 | 6,000 |
1999/08/17 | 345 | 345 | 345 | 345 | 7,000 |
1999/08/16 | 345 | 345 | 345 | 345 | 3,000 |
1999/08/13 | 347 | 347 | 347 | 347 | 5,000 |
1999/08/12 | 347 | 347 | 347 | 347 | 5,000 |
1999/08/10 | 348 | 348 | 348 | 348 | 2,000 |
1999/08/06 | 350 | 350 | 350 | 350 | 3,000 |
1999/08/05 | 350 | 350 | 350 | 350 | 5,000 |
1999/08/04 | 350 | 350 | 350 | 350 | 5,000 |
1999/08/03 | 355 | 355 | 350 | 350 | 2,000 |
1999/08/02 | 364 | 364 | 355 | 355 | 4,000 |
1999/07/30 | 375 | 375 | 365 | 365 | 6,000 |
1999/07/29 | 375 | 375 | 375 | 375 | 5,000 |
1999/07/28 | 387 | 387 | 375 | 375 | 9,000 |
1999/07/26 | 389 | 399 | 389 | 399 | 13,000 |
1999/07/23 | 389 | 390 | 389 | 389 | 5,000 |
1999/07/22 | 410 | 410 | 390 | 390 | 3,000 |
1999/07/21 | 410 | 410 | 410 | 410 | 3,000 |
1999/07/19 | 386 | 410 | 386 | 410 | 9,000 |
1999/07/16 | 385 | 386 | 385 | 386 | 16,000 |
1999/07/15 | 385 | 385 | 385 | 385 | 7,000 |
1999/07/14 | 385 | 385 | 385 | 385 | 4,000 |
1999/07/13 | 384 | 385 | 384 | 385 | 8,000 |
1999/07/12 | 391 | 391 | 385 | 385 | 11,000 |
1999/07/09 | 389 | 391 | 389 | 390 | 17,000 |
1999/07/08 | 385 | 390 | 385 | 390 | 9,000 |
1999/07/07 | 390 | 395 | 385 | 385 | 6,000 |
1999/07/06 | 386 | 400 | 386 | 400 | 11,000 |
1999/07/05 | 367 | 390 | 365 | 380 | 18,000 |
1999/07/02 | 370 | 370 | 365 | 365 | 12,000 |
1999/07/01 | 365 | 365 | 362 | 365 | 7,000 |
1999/06/30 | 365 | 365 | 365 | 365 | 7,000 |
1999/06/29 | 365 | 370 | 365 | 370 | 2,000 |
1999/06/28 | 365 | 370 | 365 | 370 | 4,000 |
1999/06/25 | 352 | 365 | 352 | 365 | 4,000 |
1999/06/24 | 352 | 352 | 350 | 350 | 8,000 |
1999/06/23 | 352 | 370 | 352 | 370 | 6,000 |
1999/06/22 | 351 | 380 | 351 | 370 | 13,000 |
1999/06/21 | 350 | 350 | 350 | 350 | 8,000 |
1999/06/18 | 350 | 350 | 350 | 350 | 2,000 |
1999/06/17 | 341 | 350 | 341 | 350 | 3,000 |
1999/06/16 | 340 | 341 | 340 | 341 | 4,000 |
1999/06/15 | 340 | 340 | 340 | 340 | 3,000 |
1999/06/14 | 340 | 340 | 340 | 340 | 2,000 |
1999/06/11 | 341 | 341 | 340 | 340 | 2,000 |
1999/06/10 | 341 | 341 | 341 | 341 | 2,000 |
1999/06/09 | 341 | 341 | 341 | 341 | 2,000 |
1999/06/08 | 341 | 341 | 341 | 341 | 2,000 |
1999/06/07 | 340 | 340 | 340 | 340 | 3,000 |
1999/06/04 | 340 | 340 | 340 | 340 | 2,000 |
1999/06/03 | 340 | 340 | 340 | 340 | 2,000 |
1999/06/02 | 340 | 340 | 340 | 340 | 2,000 |
1999/06/01 | 340 | 340 | 340 | 340 | 1,000 |
1999/05/31 | 339 | 339 | 339 | 339 | 2,000 |
1999/05/27 | 368 | 368 | 368 | 368 | 1,000 |
1999/05/25 | 370 | 370 | 369 | 369 | 3,000 |
1999/05/24 | 370 | 370 | 370 | 370 | 1,000 |
1999/05/19 | 375 | 375 | 375 | 375 | 1,000 |
1999/05/18 | 375 | 375 | 375 | 375 | 1,000 |
1999/05/17 | 391 | 395 | 380 | 380 | 6,000 |
1999/05/12 | 400 | 400 | 400 | 400 | 4,000 |
1999/05/11 | 398 | 400 | 398 | 400 | 7,000 |
1999/05/10 | 398 | 398 | 398 | 398 | 2,000 |
1999/05/07 | 395 | 395 | 395 | 395 | 6,000 |
1999/05/06 | 385 | 395 | 382 | 395 | 13,000 |
1999/04/30 | 370 | 380 | 370 | 380 | 17,000 |
1999/04/28 | 365 | 370 | 365 | 370 | 3,000 |
1999/04/26 | 370 | 370 | 370 | 370 | 3,000 |
1999/04/23 | 361 | 380 | 360 | 380 | 14,000 |
1999/04/20 | 370 | 370 | 370 | 370 | 3,000 |
1999/04/19 | 370 | 370 | 370 | 370 | 1,000 |
1999/04/16 | 360 | 360 | 360 | 360 | 3,000 |
1999/04/15 | 360 | 360 | 360 | 360 | 5,000 |
1999/04/13 | 370 | 370 | 370 | 370 | 1,000 |
1999/04/12 | 370 | 370 | 370 | 370 | 2,000 |
1999/04/09 | 362 | 370 | 362 | 366 | 9,000 |
1999/04/08 | 350 | 350 | 350 | 350 | 8,000 |
1999/04/07 | 350 | 352 | 350 | 350 | 4,000 |
1999/04/06 | 336 | 350 | 333 | 350 | 14,000 |
1999/04/05 | 335 | 350 | 330 | 330 | 7,000 |
1999/04/02 | 330 | 330 | 330 | 330 | 4,000 |
1999/03/30 | 330 | 349 | 330 | 349 | 4,000 |
1999/03/29 | 350 | 350 | 350 | 350 | 3,000 |
1999/03/26 | 380 | 380 | 350 | 350 | 5,000 |
1999/03/25 | 340 | 356 | 340 | 355 | 397,000 |
1999/03/24 | 331 | 341 | 331 | 336 | 147,000 |
1999/03/23 | 335 | 335 | 320 | 320 | 9,000 |
1999/03/19 | 337 | 337 | 336 | 336 | 4,000 |
1999/03/17 | 311 | 315 | 311 | 311 | 4,000 |
1999/03/16 | 300 | 300 | 300 | 300 | 5,000 |
1999/03/15 | 295 | 295 | 292 | 294 | 6,000 |
1999/03/12 | 299 | 299 | 292 | 292 | 2,000 |
1999/03/11 | 300 | 300 | 299 | 299 | 2,000 |
1999/03/10 | 300 | 300 | 300 | 300 | 2,000 |
1999/03/09 | 307 | 307 | 290 | 300 | 12,000 |
1999/03/03 | 305 | 307 | 305 | 307 | 4,000 |
1999/03/02 | 301 | 301 | 301 | 301 | 1,000 |
1999/03/01 | 300 | 300 | 300 | 300 | 4,000 |
1999/02/26 | 299 | 300 | 299 | 300 | 3,000 |
1999/02/25 | 283 | 300 | 283 | 300 | 9,000 |
1999/02/24 | 282 | 282 | 282 | 282 | 1,000 |
1999/02/23 | 283 | 283 | 280 | 280 | 10,000 |
1999/02/22 | 295 | 295 | 277 | 277 | 8,000 |
1999/02/19 | 280 | 280 | 275 | 275 | 26,000 |
1999/02/18 | 275 | 275 | 275 | 275 | 16,000 |
1999/02/17 | 275 | 275 | 275 | 275 | 2,000 |
1999/02/16 | 270 | 270 | 270 | 270 | 5,000 |
1999/02/15 | 270 | 270 | 270 | 270 | 1,000 |
1999/02/10 | 276 | 276 | 276 | 276 | 3,000 |
1999/02/09 | 280 | 280 | 276 | 276 | 12,000 |
1999/02/05 | 276 | 276 | 276 | 276 | 1,000 |
1999/02/04 | 275 | 275 | 275 | 275 | 4,000 |
1999/02/03 | 276 | 276 | 276 | 276 | 1,000 |
1999/02/02 | 270 | 270 | 270 | 270 | 1,000 |
1999/02/01 | 260 | 265 | 260 | 265 | 5,000 |
1999/01/29 | 250 | 255 | 250 | 250 | 10,000 |
1999/01/28 | 260 | 260 | 250 | 250 | 31,000 |
1999/01/27 | 275 | 275 | 260 | 260 | 15,000 |
1999/01/26 | 277 | 277 | 275 | 275 | 6,000 |
1999/01/25 | 280 | 280 | 280 | 280 | 4,000 |
1999/01/22 | 290 | 290 | 280 | 280 | 10,000 |
1999/01/21 | 287 | 287 | 285 | 285 | 7,000 |
1999/01/18 | 295 | 295 | 290 | 290 | 4,000 |
1999/01/13 | 295 | 295 | 295 | 295 | 3,000 |
1999/01/11 | 300 | 300 | 300 | 300 | 7,000 |
1999/01/07 | 295 | 300 | 295 | 300 | 3,000 |
1999/01/06 | 295 | 295 | 295 | 295 | 2,000 |