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 |
---|---|---|---|---|---|
2001/12/27 | 200 | 200 | 200 | 200 | 15,000 |
2001/12/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/25 | 200 | 200 | 199 | 199 | 7,000 |
2001/12/21 | 185 | 200 | 185 | 199 | 9,000 |
2001/12/19 | 183 | 195 | 180 | 195 | 14,000 |
2001/12/18 | 190 | 195 | 180 | 195 | 5,000 |
2001/12/17 | 200 | 200 | 195 | 200 | 9,000 |
2001/12/13 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/11 | 210 | 210 | 200 | 200 | 16,000 |
2001/12/10 | 200 | 215 | 200 | 210 | 12,000 |
2001/12/07 | 200 | 205 | 200 | 200 | 3,000 |
2001/12/06 | 205 | 205 | 200 | 200 | 2,000 |
2001/12/04 | 201 | 202 | 195 | 200 | 17,000 |
2001/12/03 | 200 | 205 | 200 | 200 | 8,000 |
2001/11/30 | 210 | 210 | 210 | 210 | 1,000 |
2001/11/29 | 205 | 205 | 205 | 205 | 2,000 |
2001/11/26 | 215 | 215 | 200 | 200 | 10,000 |
2001/11/22 | 205 | 215 | 205 | 215 | 4,000 |
2001/11/21 | 200 | 205 | 200 | 205 | 5,000 |
2001/11/19 | 205 | 205 | 205 | 205 | 1,000 |
2001/11/16 | 205 | 205 | 200 | 200 | 23,000 |
2001/11/15 | 205 | 205 | 200 | 205 | 6,000 |
2001/11/13 | 205 | 209 | 205 | 209 | 3,000 |
2001/11/12 | 205 | 205 | 205 | 205 | 4,000 |
2001/11/09 | 205 | 205 | 200 | 205 | 7,000 |
2001/11/08 | 210 | 210 | 210 | 210 | 2,000 |
2001/11/06 | 205 | 210 | 205 | 205 | 7,000 |
2001/11/05 | 210 | 210 | 210 | 210 | 13,000 |
2001/11/02 | 215 | 215 | 213 | 215 | 5,000 |
2001/11/01 | 215 | 215 | 215 | 215 | 1,000 |
2001/10/31 | 215 | 215 | 210 | 210 | 11,000 |
2001/10/29 | 225 | 230 | 215 | 215 | 11,000 |
2001/10/26 | 230 | 230 | 230 | 230 | 1,000 |
2001/10/25 | 215 | 225 | 215 | 225 | 7,000 |
2001/10/24 | 210 | 215 | 205 | 215 | 36,000 |
2001/10/23 | 205 | 210 | 205 | 210 | 3,000 |
2001/10/22 | 205 | 210 | 205 | 210 | 3,000 |
2001/10/19 | 215 | 215 | 205 | 210 | 12,000 |
2001/10/18 | 220 | 220 | 215 | 215 | 10,000 |
2001/10/17 | 211 | 211 | 211 | 211 | 1,000 |
2001/10/12 | 215 | 215 | 205 | 210 | 13,000 |
2001/10/11 | 210 | 215 | 210 | 215 | 3,000 |
2001/10/09 | 215 | 215 | 215 | 215 | 3,000 |
2001/10/05 | 210 | 215 | 200 | 210 | 11,000 |
2001/10/03 | 215 | 215 | 215 | 215 | 3,000 |
2001/10/02 | 195 | 210 | 195 | 210 | 20,000 |
2001/10/01 | 200 | 210 | 200 | 205 | 14,000 |
2001/09/28 | 210 | 210 | 205 | 205 | 3,000 |
2001/09/27 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/26 | 215 | 225 | 215 | 220 | 8,000 |
2001/09/25 | 225 | 230 | 225 | 230 | 7,000 |
2001/09/21 | 225 | 225 | 225 | 225 | 2,000 |
2001/09/20 | 230 | 235 | 230 | 235 | 9,000 |
2001/09/18 | 240 | 240 | 240 | 240 | 2,000 |
2001/09/14 | 236 | 240 | 225 | 225 | 7,000 |
2001/09/13 | 240 | 240 | 240 | 240 | 2,000 |
2001/09/12 | 240 | 240 | 240 | 240 | 16,000 |
2001/09/11 | 240 | 243 | 240 | 243 | 3,000 |
2001/09/10 | 240 | 245 | 240 | 240 | 17,000 |
2001/09/07 | 245 | 255 | 240 | 245 | 16,000 |
2001/09/06 | 255 | 260 | 255 | 260 | 2,000 |
2001/09/05 | 261 | 280 | 260 | 260 | 21,000 |
2001/09/04 | 275 | 275 | 271 | 271 | 8,000 |
2001/09/03 | 286 | 286 | 286 | 286 | 2,000 |
2001/08/31 | 290 | 290 | 285 | 290 | 15,000 |
2001/08/30 | 295 | 300 | 290 | 290 | 22,000 |
2001/08/29 | 325 | 330 | 290 | 300 | 63,000 |
2001/08/28 | 290 | 330 | 290 | 320 | 136,000 |
2001/08/27 | 250 | 280 | 250 | 280 | 32,000 |
2001/08/24 | 240 | 245 | 240 | 245 | 12,000 |
2001/08/23 | 240 | 240 | 240 | 240 | 1,000 |
2001/08/22 | 240 | 240 | 240 | 240 | 8,000 |
2001/08/16 | 250 | 250 | 245 | 245 | 3,000 |
2001/08/14 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/13 | 255 | 255 | 255 | 255 | 1,000 |
2001/08/06 | 240 | 245 | 240 | 245 | 17,000 |
2001/08/03 | 235 | 245 | 235 | 240 | 4,000 |
2001/08/02 | 245 | 245 | 240 | 240 | 8,000 |
2001/08/01 | 235 | 245 | 235 | 245 | 7,000 |
2001/07/31 | 255 | 255 | 235 | 235 | 11,000 |
2001/07/27 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/26 | 270 | 275 | 270 | 275 | 2,000 |
2001/07/25 | 275 | 280 | 265 | 265 | 9,000 |
2001/07/24 | 280 | 280 | 280 | 280 | 1,000 |
2001/07/23 | 270 | 270 | 270 | 270 | 1,000 |
2001/07/19 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/18 | 275 | 280 | 275 | 275 | 35,000 |
2001/07/17 | 270 | 275 | 265 | 275 | 18,000 |
2001/07/16 | 260 | 270 | 260 | 265 | 9,000 |
2001/07/13 | 240 | 250 | 240 | 250 | 6,000 |
2001/07/12 | 240 | 240 | 240 | 240 | 2,000 |
2001/07/09 | 247 | 247 | 247 | 247 | 2,000 |
2001/07/05 | 245 | 245 | 245 | 245 | 4,000 |
2001/07/04 | 250 | 250 | 250 | 250 | 5,000 |
2001/06/28 | 255 | 255 | 255 | 255 | 1,000 |
2001/06/26 | 250 | 250 | 250 | 250 | 2,000 |
2001/06/25 | 250 | 250 | 250 | 250 | 6,000 |
2001/06/22 | 255 | 255 | 250 | 250 | 4,000 |
2001/06/21 | 256 | 256 | 256 | 256 | 1,000 |
2001/06/20 | 260 | 260 | 257 | 257 | 2,000 |
2001/06/19 | 260 | 260 | 260 | 260 | 5,000 |
2001/06/18 | 260 | 260 | 260 | 260 | 2,000 |
2001/06/15 | 265 | 265 | 265 | 265 | 3,000 |
2001/06/11 | 255 | 255 | 255 | 255 | 1,000 |
2001/06/08 | 230 | 250 | 230 | 250 | 9,000 |
2001/06/07 | 235 | 235 | 235 | 235 | 2,000 |
2001/06/05 | 225 | 230 | 225 | 230 | 2,000 |
2001/06/04 | 230 | 235 | 225 | 235 | 7,000 |
2001/06/01 | 235 | 235 | 225 | 230 | 14,000 |
2001/05/31 | 245 | 245 | 245 | 245 | 3,000 |
2001/05/30 | 250 | 250 | 245 | 245 | 15,000 |
2001/05/29 | 255 | 255 | 255 | 255 | 1,000 |
2001/05/28 | 255 | 260 | 251 | 255 | 9,000 |
2001/05/25 | 260 | 260 | 255 | 255 | 5,000 |
2001/05/24 | 260 | 260 | 260 | 260 | 2,000 |
2001/05/23 | 260 | 260 | 255 | 260 | 7,000 |
2001/05/22 | 261 | 261 | 260 | 260 | 9,000 |
2001/05/14 | 265 | 265 | 262 | 262 | 7,000 |
2001/05/09 | 265 | 265 | 265 | 265 | 1,000 |
2001/05/08 | 280 | 280 | 280 | 280 | 1,000 |
2001/05/07 | 280 | 280 | 280 | 280 | 4,000 |
2001/05/01 | 270 | 286 | 270 | 285 | 12,000 |
2001/04/27 | 265 | 270 | 265 | 265 | 9,000 |
2001/04/26 | 265 | 265 | 265 | 265 | 1,000 |
2001/04/25 | 260 | 270 | 260 | 265 | 20,000 |
2001/04/16 | 240 | 245 | 240 | 245 | 6,000 |
2001/04/12 | 240 | 240 | 240 | 240 | 8,000 |
2001/04/10 | 240 | 240 | 235 | 240 | 3,000 |
2001/04/09 | 240 | 240 | 240 | 240 | 3,000 |
2001/04/06 | 240 | 240 | 240 | 240 | 1,000 |
2001/04/05 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/04 | 245 | 245 | 240 | 240 | 3,000 |
2001/04/02 | 248 | 250 | 248 | 250 | 4,000 |
2001/03/30 | 250 | 250 | 250 | 250 | 4,000 |
2001/03/28 | 250 | 250 | 250 | 250 | 2,000 |
2001/03/26 | 252 | 255 | 252 | 255 | 10,000 |
2001/03/21 | 245 | 245 | 245 | 245 | 2,000 |
2001/03/19 | 255 | 255 | 245 | 250 | 3,000 |
2001/03/13 | 235 | 245 | 232 | 245 | 8,000 |
2001/03/12 | 245 | 245 | 245 | 245 | 1,000 |
2001/03/09 | 235 | 240 | 220 | 235 | 17,000 |
2001/03/07 | 235 | 235 | 235 | 235 | 4,000 |
2001/03/06 | 235 | 235 | 235 | 235 | 8,000 |
2001/03/01 | 231 | 231 | 230 | 230 | 2,000 |
2001/02/28 | 235 | 235 | 235 | 235 | 6,000 |
2001/02/27 | 230 | 235 | 230 | 235 | 10,000 |
2001/02/26 | 235 | 235 | 230 | 230 | 5,000 |
2001/02/23 | 237 | 237 | 237 | 237 | 8,000 |
2001/02/21 | 230 | 235 | 230 | 235 | 7,000 |
2001/02/19 | 230 | 230 | 225 | 230 | 4,000 |
2001/02/16 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/15 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/13 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/09 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/08 | 234 | 234 | 225 | 225 | 6,000 |
2001/02/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/05 | 225 | 225 | 220 | 220 | 4,000 |
2001/02/02 | 225 | 225 | 225 | 225 | 1,000 |
2001/01/31 | 215 | 215 | 215 | 215 | 2,000 |
2001/01/30 | 225 | 225 | 220 | 220 | 10,000 |
2001/01/29 | 225 | 225 | 225 | 225 | 1,000 |
2001/01/26 | 215 | 215 | 215 | 215 | 2,000 |
2001/01/25 | 216 | 225 | 215 | 215 | 12,000 |
2001/01/23 | 220 | 225 | 220 | 220 | 4,000 |
2001/01/19 | 220 | 220 | 220 | 220 | 2,000 |
2001/01/17 | 210 | 210 | 210 | 210 | 3,000 |
2001/01/16 | 210 | 210 | 210 | 210 | 4,000 |
2001/01/15 | 220 | 220 | 220 | 220 | 2,000 |
2001/01/05 | 240 | 241 | 205 | 220 | 14,000 |