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 |
---|---|---|---|---|---|
2004/12/30 | 320 | 331 | 320 | 330 | 18,000 |
2004/12/29 | 319 | 320 | 319 | 320 | 4,000 |
2004/12/28 | 320 | 320 | 315 | 315 | 3,000 |
2004/12/27 | 314 | 330 | 314 | 315 | 8,000 |
2004/12/24 | 307 | 310 | 305 | 310 | 11,000 |
2004/12/22 | 301 | 305 | 301 | 305 | 4,000 |
2004/12/21 | 310 | 312 | 300 | 300 | 17,000 |
2004/12/20 | 325 | 325 | 310 | 310 | 9,000 |
2004/12/17 | 337 | 337 | 325 | 331 | 11,000 |
2004/12/16 | 335 | 340 | 331 | 331 | 8,000 |
2004/12/15 | 329 | 340 | 326 | 331 | 47,000 |
2004/12/14 | 324 | 328 | 320 | 325 | 24,000 |
2004/12/13 | 322 | 328 | 322 | 322 | 29,000 |
2004/12/10 | 320 | 390 | 319 | 321 | 141,000 |
2004/12/09 | 310 | 322 | 309 | 310 | 21,000 |
2004/12/08 | 309 | 309 | 308 | 309 | 6,000 |
2004/12/07 | 310 | 310 | 308 | 308 | 2,000 |
2004/12/06 | 310 | 310 | 307 | 307 | 6,000 |
2004/12/03 | 305 | 311 | 305 | 306 | 11,000 |
2004/12/02 | 304 | 305 | 304 | 305 | 2,000 |
2004/12/01 | 304 | 310 | 304 | 309 | 7,000 |
2004/11/30 | 303 | 304 | 303 | 304 | 3,000 |
2004/11/29 | 305 | 305 | 305 | 305 | 7,000 |
2004/11/26 | 302 | 303 | 302 | 303 | 5,000 |
2004/11/25 | 306 | 306 | 304 | 305 | 12,000 |
2004/11/24 | 309 | 312 | 306 | 306 | 11,000 |
2004/11/22 | 310 | 310 | 310 | 310 | 2,000 |
2004/11/19 | 310 | 310 | 310 | 310 | 10,000 |
2004/11/18 | 325 | 326 | 310 | 311 | 8,000 |
2004/11/16 | 325 | 325 | 325 | 325 | 2,000 |
2004/11/15 | 335 | 336 | 310 | 311 | 12,000 |
2004/11/12 | 335 | 341 | 335 | 335 | 6,000 |
2004/11/11 | 331 | 340 | 331 | 340 | 2,000 |
2004/11/10 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/09 | 339 | 340 | 339 | 340 | 5,000 |
2004/11/08 | 331 | 340 | 330 | 340 | 8,000 |
2004/11/05 | 329 | 330 | 329 | 330 | 2,000 |
2004/11/04 | 309 | 315 | 305 | 315 | 13,000 |
2004/11/02 | 291 | 310 | 291 | 305 | 42,000 |
2004/10/28 | 296 | 300 | 290 | 300 | 28,000 |
2004/10/27 | 297 | 297 | 296 | 296 | 3,000 |
2004/10/26 | 298 | 299 | 296 | 297 | 26,000 |
2004/10/25 | 290 | 300 | 290 | 297 | 18,000 |
2004/10/22 | 293 | 294 | 287 | 290 | 36,000 |
2004/10/21 | 291 | 297 | 291 | 295 | 8,000 |
2004/10/20 | 320 | 320 | 285 | 300 | 26,000 |
2004/10/19 | 320 | 325 | 320 | 325 | 5,000 |
2004/10/18 | 322 | 323 | 322 | 323 | 3,000 |
2004/10/15 | 325 | 326 | 315 | 322 | 24,000 |
2004/10/14 | 324 | 327 | 324 | 325 | 4,000 |
2004/10/13 | 325 | 325 | 320 | 321 | 11,000 |
2004/10/12 | 321 | 326 | 321 | 323 | 9,000 |
2004/10/08 | 321 | 321 | 321 | 321 | 1,000 |
2004/10/07 | 321 | 325 | 321 | 321 | 9,000 |
2004/10/06 | 321 | 321 | 321 | 321 | 2,000 |
2004/10/05 | 329 | 330 | 328 | 330 | 5,000 |
2004/10/04 | 330 | 335 | 330 | 335 | 12,000 |
2004/09/30 | 335 | 335 | 335 | 335 | 3,000 |
2004/09/29 | 335 | 335 | 335 | 335 | 2,000 |
2004/09/28 | 335 | 335 | 335 | 335 | 4,000 |
2004/09/24 | 340 | 340 | 340 | 340 | 2,000 |
2004/09/22 | 340 | 341 | 340 | 340 | 4,000 |
2004/09/21 | 336 | 336 | 335 | 335 | 8,000 |
2004/09/17 | 335 | 336 | 335 | 336 | 2,000 |
2004/09/16 | 335 | 340 | 335 | 340 | 2,000 |
2004/09/15 | 340 | 340 | 340 | 340 | 1,000 |
2004/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2004/09/13 | 341 | 341 | 341 | 341 | 1,000 |
2004/09/10 | 350 | 350 | 345 | 345 | 3,000 |
2004/09/09 | 350 | 350 | 350 | 350 | 2,000 |
2004/09/03 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/02 | 340 | 360 | 340 | 360 | 3,000 |
2004/08/31 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/27 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/25 | 335 | 335 | 335 | 335 | 3,000 |
2004/08/24 | 335 | 335 | 335 | 335 | 2,000 |
2004/08/23 | 340 | 343 | 340 | 340 | 26,000 |
2004/08/19 | 340 | 340 | 340 | 340 | 1,000 |
2004/08/18 | 342 | 342 | 341 | 341 | 2,000 |
2004/08/13 | 340 | 345 | 340 | 345 | 2,000 |
2004/08/12 | 340 | 340 | 340 | 340 | 8,000 |
2004/08/11 | 340 | 340 | 340 | 340 | 4,000 |
2004/08/10 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/09 | 340 | 340 | 340 | 340 | 1,000 |
2004/08/06 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/05 | 339 | 340 | 339 | 340 | 2,000 |
2004/08/04 | 335 | 335 | 311 | 321 | 21,000 |
2004/08/02 | 365 | 365 | 350 | 350 | 2,000 |
2004/07/30 | 340 | 340 | 330 | 330 | 2,000 |
2004/07/29 | 351 | 351 | 351 | 351 | 1,000 |
2004/07/28 | 355 | 355 | 355 | 355 | 1,000 |
2004/07/23 | 365 | 365 | 365 | 365 | 2,000 |
2004/07/22 | 365 | 365 | 365 | 365 | 1,000 |
2004/07/21 | 370 | 372 | 370 | 370 | 3,000 |
2004/07/20 | 370 | 373 | 370 | 372 | 4,000 |
2004/07/16 | 370 | 370 | 370 | 370 | 15,000 |
2004/07/15 | 365 | 375 | 365 | 370 | 6,000 |
2004/07/14 | 360 | 365 | 360 | 365 | 2,000 |
2004/07/13 | 350 | 355 | 350 | 351 | 3,000 |
2004/07/12 | 350 | 350 | 350 | 350 | 1,000 |
2004/07/09 | 349 | 350 | 349 | 350 | 5,000 |
2004/07/08 | 350 | 350 | 350 | 350 | 2,000 |
2004/07/07 | 350 | 355 | 350 | 355 | 2,000 |
2004/07/06 | 355 | 355 | 355 | 355 | 1,000 |
2004/07/01 | 390 | 390 | 380 | 380 | 3,000 |
2004/06/29 | 395 | 395 | 395 | 395 | 2,000 |
2004/06/18 | 395 | 395 | 395 | 395 | 2,000 |
2004/06/17 | 390 | 390 | 390 | 390 | 2,000 |
2004/06/16 | 385 | 386 | 385 | 385 | 6,000 |
2004/06/15 | 384 | 385 | 384 | 385 | 2,000 |
2004/06/14 | 390 | 390 | 385 | 385 | 2,000 |
2004/06/11 | 385 | 385 | 385 | 385 | 1,000 |
2004/06/10 | 410 | 410 | 380 | 390 | 7,000 |
2004/06/09 | 395 | 405 | 395 | 400 | 5,000 |
2004/06/08 | 360 | 370 | 360 | 370 | 3,000 |
2004/06/07 | 322 | 345 | 322 | 345 | 6,000 |
2004/06/04 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/03 | 315 | 321 | 315 | 320 | 12,000 |
2004/06/01 | 340 | 345 | 340 | 345 | 2,000 |
2004/05/28 | 350 | 350 | 350 | 350 | 1,000 |
2004/05/25 | 355 | 355 | 350 | 350 | 5,000 |
2004/05/21 | 360 | 360 | 350 | 350 | 8,000 |
2004/05/18 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/17 | 390 | 395 | 390 | 395 | 2,000 |
2004/05/14 | 405 | 412 | 405 | 412 | 2,000 |
2004/05/12 | 415 | 415 | 415 | 415 | 1,000 |
2004/05/10 | 420 | 420 | 410 | 410 | 4,000 |
2004/05/07 | 440 | 445 | 440 | 440 | 8,000 |
2004/05/06 | 430 | 435 | 430 | 435 | 12,000 |
2004/04/30 | 420 | 425 | 418 | 420 | 6,000 |
2004/04/28 | 410 | 410 | 405 | 405 | 3,000 |
2004/04/27 | 381 | 398 | 381 | 395 | 13,000 |
2004/04/26 | 380 | 381 | 380 | 381 | 2,000 |
2004/04/23 | 370 | 375 | 360 | 370 | 15,000 |
2004/04/22 | 359 | 365 | 355 | 360 | 29,000 |
2004/04/21 | 371 | 380 | 350 | 350 | 11,000 |
2004/04/20 | 385 | 385 | 380 | 380 | 3,000 |
2004/04/19 | 405 | 405 | 390 | 395 | 5,000 |
2004/04/16 | 425 | 425 | 415 | 420 | 4,000 |
2004/04/15 | 440 | 440 | 425 | 430 | 12,000 |
2004/04/12 | 440 | 440 | 440 | 440 | 3,000 |
2004/04/09 | 445 | 445 | 435 | 435 | 2,000 |
2004/04/08 | 470 | 480 | 460 | 470 | 5,000 |
2004/04/07 | 490 | 510 | 490 | 490 | 12,000 |
2004/04/06 | 500 | 507 | 490 | 505 | 14,000 |
2004/04/05 | 465 | 510 | 440 | 505 | 44,000 |
2004/04/02 | 470 | 505 | 450 | 500 | 33,000 |
2004/04/01 | 390 | 530 | 390 | 490 | 63,000 |
2004/03/31 | 390 | 398 | 390 | 398 | 11,000 |
2004/03/30 | 398 | 398 | 398 | 398 | 7,000 |
2004/03/29 | 390 | 390 | 389 | 390 | 19,000 |
2004/03/26 | 389 | 390 | 389 | 390 | 17,000 |
2004/03/25 | 394 | 395 | 380 | 390 | 23,000 |
2004/03/24 | 371 | 400 | 371 | 400 | 47,000 |
2004/03/23 | 365 | 370 | 350 | 365 | 14,000 |
2004/03/22 | 354 | 410 | 354 | 370 | 80,000 |
2004/03/19 | 320 | 350 | 320 | 350 | 68,000 |
2004/03/18 | 310 | 321 | 310 | 320 | 44,000 |
2004/03/17 | 319 | 319 | 309 | 309 | 17,000 |
2004/03/16 | 305 | 315 | 300 | 310 | 29,000 |
2004/03/15 | 310 | 310 | 305 | 310 | 11,000 |
2004/03/12 | 315 | 315 | 310 | 310 | 4,000 |
2004/03/11 | 309 | 310 | 305 | 305 | 6,000 |
2004/03/10 | 320 | 320 | 316 | 316 | 2,000 |
2004/03/09 | 311 | 316 | 311 | 316 | 2,000 |
2004/03/08 | 315 | 315 | 315 | 315 | 2,000 |
2004/03/04 | 295 | 300 | 295 | 300 | 5,000 |
2004/03/03 | 285 | 290 | 285 | 290 | 13,000 |
2004/03/02 | 285 | 286 | 283 | 283 | 27,000 |
2004/03/01 | 285 | 286 | 280 | 285 | 14,000 |
2004/02/27 | 280 | 285 | 280 | 285 | 3,000 |
2004/02/26 | 305 | 305 | 290 | 290 | 8,000 |
2004/02/25 | 320 | 320 | 315 | 315 | 2,000 |
2004/02/24 | 322 | 325 | 315 | 320 | 15,000 |
2004/02/23 | 315 | 320 | 310 | 320 | 43,000 |
2004/02/20 | 303 | 315 | 290 | 305 | 54,000 |
2004/02/19 | 290 | 290 | 290 | 290 | 2,000 |
2004/02/18 | 280 | 285 | 280 | 285 | 20,000 |
2004/02/16 | 275 | 275 | 270 | 270 | 2,000 |
2004/02/13 | 275 | 278 | 275 | 278 | 14,000 |
2004/02/09 | 274 | 274 | 260 | 260 | 10,000 |
2004/02/05 | 269 | 273 | 265 | 270 | 4,000 |
2004/02/03 | 275 | 275 | 270 | 270 | 2,000 |
2004/02/02 | 265 | 266 | 265 | 265 | 12,000 |
2004/01/28 | 269 | 269 | 265 | 269 | 5,000 |
2004/01/27 | 266 | 269 | 265 | 269 | 34,000 |
2004/01/26 | 256 | 266 | 255 | 260 | 14,000 |
2004/01/23 | 249 | 251 | 249 | 251 | 2,000 |
2004/01/22 | 250 | 255 | 250 | 250 | 4,000 |
2004/01/20 | 250 | 250 | 250 | 250 | 4,000 |
2004/01/19 | 242 | 249 | 242 | 245 | 8,000 |
2004/01/16 | 245 | 246 | 242 | 242 | 8,000 |
2004/01/15 | 245 | 245 | 245 | 245 | 1,000 |
2004/01/14 | 245 | 246 | 245 | 245 | 4,000 |
2004/01/09 | 245 | 245 | 240 | 245 | 5,000 |
2004/01/07 | 250 | 250 | 245 | 250 | 5,000 |
2004/01/06 | 250 | 250 | 250 | 250 | 1,000 |