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 |
|---|---|---|---|---|---|
| 2006/12/29 | 396 | 397 | 395 | 397 | 5,000 |
| 2006/12/28 | 391 | 395 | 391 | 395 | 4,000 |
| 2006/12/27 | 387 | 390 | 385 | 390 | 42,000 |
| 2006/12/26 | 387 | 388 | 387 | 387 | 30,000 |
| 2006/12/25 | 388 | 388 | 376 | 377 | 17,000 |
| 2006/12/21 | 392 | 394 | 388 | 388 | 10,000 |
| 2006/12/20 | 392 | 392 | 390 | 392 | 11,000 |
| 2006/12/19 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/12/18 | 401 | 401 | 380 | 385 | 21,000 |
| 2006/12/15 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/12/14 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/12/13 | 399 | 399 | 398 | 398 | 5,000 |
| 2006/12/12 | 398 | 400 | 397 | 398 | 20,000 |
| 2006/12/11 | 391 | 398 | 391 | 398 | 8,000 |
| 2006/12/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/12/06 | 389 | 390 | 385 | 385 | 5,000 |
| 2006/12/05 | 396 | 396 | 385 | 385 | 8,000 |
| 2006/12/01 | 388 | 390 | 388 | 389 | 6,000 |
| 2006/11/30 | 383 | 386 | 383 | 386 | 8,000 |
| 2006/11/29 | 383 | 383 | 383 | 383 | 3,000 |
| 2006/11/28 | 375 | 376 | 352 | 374 | 31,000 |
| 2006/11/24 | 376 | 377 | 365 | 370 | 13,000 |
| 2006/11/22 | 378 | 379 | 377 | 377 | 14,000 |
| 2006/11/20 | 390 | 390 | 382 | 382 | 4,000 |
| 2006/11/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/11/16 | 386 | 389 | 386 | 386 | 8,000 |
| 2006/11/15 | 385 | 390 | 384 | 386 | 9,000 |
| 2006/11/13 | 377 | 377 | 377 | 377 | 6,000 |
| 2006/11/10 | 377 | 377 | 377 | 377 | 2,000 |
| 2006/11/08 | 376 | 377 | 376 | 377 | 11,000 |
| 2006/11/07 | 377 | 378 | 377 | 377 | 11,000 |
| 2006/11/06 | 377 | 379 | 377 | 379 | 8,000 |
| 2006/10/31 | 387 | 387 | 376 | 377 | 5,000 |
| 2006/10/30 | 385 | 385 | 380 | 380 | 2,000 |
| 2006/10/27 | 390 | 391 | 371 | 379 | 29,000 |
| 2006/10/26 | 400 | 401 | 400 | 401 | 4,000 |
| 2006/10/25 | 400 | 401 | 400 | 400 | 4,000 |
| 2006/10/19 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/10/18 | 400 | 401 | 400 | 400 | 3,000 |
| 2006/10/16 | 401 | 401 | 400 | 400 | 8,000 |
| 2006/10/11 | 409 | 409 | 408 | 408 | 2,000 |
| 2006/10/10 | 407 | 408 | 407 | 408 | 3,000 |
| 2006/10/06 | 408 | 409 | 408 | 409 | 3,000 |
| 2006/10/05 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/10/04 | 413 | 413 | 407 | 408 | 14,000 |
| 2006/09/29 | 410 | 413 | 410 | 412 | 10,000 |
| 2006/09/26 | 427 | 427 | 410 | 410 | 3,000 |
| 2006/09/25 | 432 | 433 | 432 | 433 | 5,000 |
| 2006/09/22 | 433 | 433 | 433 | 433 | 3,000 |
| 2006/09/21 | 432 | 433 | 432 | 432 | 3,000 |
| 2006/09/20 | 432 | 433 | 432 | 433 | 2,000 |
| 2006/09/19 | 437 | 438 | 433 | 433 | 4,000 |
| 2006/09/14 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/09/13 | 440 | 440 | 440 | 440 | 6,000 |
| 2006/09/12 | 440 | 440 | 438 | 438 | 4,000 |
| 2006/08/29 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/08/24 | 460 | 461 | 460 | 460 | 3,000 |
| 2006/08/23 | 445 | 461 | 445 | 461 | 5,000 |
| 2006/08/22 | 440 | 440 | 438 | 440 | 7,000 |
| 2006/08/21 | 445 | 445 | 442 | 442 | 4,000 |
| 2006/08/18 | 445 | 445 | 444 | 444 | 2,000 |
| 2006/08/16 | 431 | 446 | 430 | 445 | 6,000 |
| 2006/08/15 | 433 | 433 | 424 | 427 | 10,000 |
| 2006/08/10 | 433 | 433 | 433 | 433 | 2,000 |
| 2006/08/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/08/07 | 432 | 433 | 432 | 433 | 9,000 |
| 2006/08/04 | 430 | 431 | 430 | 431 | 2,000 |
| 2006/08/02 | 424 | 426 | 424 | 426 | 2,000 |
| 2006/08/01 | 423 | 424 | 423 | 424 | 2,000 |
| 2006/07/28 | 423 | 424 | 423 | 423 | 4,000 |
| 2006/07/27 | 435 | 435 | 426 | 426 | 4,000 |
| 2006/07/25 | 439 | 440 | 439 | 440 | 4,000 |
| 2006/07/21 | 436 | 441 | 424 | 440 | 7,000 |
| 2006/07/19 | 433 | 434 | 433 | 434 | 12,000 |
| 2006/07/18 | 435 | 437 | 433 | 434 | 7,000 |
| 2006/07/14 | 440 | 440 | 436 | 436 | 9,000 |
| 2006/07/13 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/07/12 | 441 | 441 | 440 | 440 | 23,000 |
| 2006/07/11 | 440 | 441 | 440 | 441 | 3,000 |
| 2006/07/10 | 435 | 441 | 435 | 440 | 7,000 |
| 2006/07/07 | 434 | 436 | 434 | 435 | 12,000 |
| 2006/07/06 | 434 | 434 | 434 | 434 | 2,000 |
| 2006/07/04 | 436 | 436 | 435 | 436 | 4,000 |
| 2006/06/30 | 434 | 435 | 434 | 435 | 4,000 |
| 2006/06/27 | 428 | 430 | 428 | 430 | 4,000 |
| 2006/06/26 | 442 | 442 | 441 | 441 | 4,000 |
| 2006/06/23 | 444 | 445 | 439 | 441 | 11,000 |
| 2006/06/22 | 444 | 445 | 442 | 445 | 9,000 |
| 2006/06/21 | 440 | 445 | 438 | 444 | 23,000 |
| 2006/06/20 | 435 | 435 | 434 | 434 | 7,000 |
| 2006/06/16 | 421 | 436 | 421 | 435 | 4,000 |
| 2006/06/15 | 419 | 420 | 418 | 419 | 8,000 |
| 2006/06/13 | 423 | 423 | 420 | 420 | 4,000 |
| 2006/06/12 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/06/09 | 416 | 425 | 416 | 425 | 3,000 |
| 2006/06/08 | 426 | 426 | 426 | 426 | 2,000 |
| 2006/06/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/06/05 | 430 | 432 | 430 | 432 | 5,000 |
| 2006/06/02 | 426 | 426 | 425 | 425 | 2,000 |
| 2006/05/31 | 434 | 435 | 424 | 425 | 18,000 |
| 2006/05/30 | 436 | 437 | 436 | 437 | 4,000 |
| 2006/05/29 | 442 | 442 | 442 | 442 | 2,000 |
| 2006/05/26 | 446 | 446 | 441 | 442 | 8,000 |
| 2006/05/23 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/05/22 | 449 | 450 | 441 | 441 | 16,000 |
| 2006/05/19 | 420 | 420 | 420 | 420 | 9,000 |
| 2006/05/18 | 420 | 421 | 419 | 419 | 34,000 |
| 2006/05/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/05/16 | 427 | 427 | 420 | 420 | 4,000 |
| 2006/05/15 | 429 | 431 | 425 | 431 | 9,000 |
| 2006/05/12 | 439 | 440 | 430 | 430 | 10,000 |
| 2006/05/10 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/05/08 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/05/01 | 444 | 445 | 431 | 444 | 14,000 |
| 2006/04/27 | 444 | 445 | 444 | 445 | 2,000 |
| 2006/04/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/04/25 | 441 | 442 | 440 | 441 | 4,000 |
| 2006/04/24 | 440 | 445 | 440 | 445 | 4,000 |
| 2006/04/21 | 450 | 450 | 449 | 450 | 5,000 |
| 2006/04/20 | 450 | 450 | 450 | 450 | 16,000 |
| 2006/04/19 | 450 | 452 | 449 | 452 | 8,000 |
| 2006/04/18 | 440 | 450 | 440 | 450 | 3,000 |
| 2006/04/17 | 470 | 471 | 435 | 440 | 101,000 |
| 2006/04/14 | 475 | 476 | 474 | 475 | 11,000 |
| 2006/04/13 | 473 | 476 | 470 | 470 | 29,000 |
| 2006/04/12 | 484 | 484 | 470 | 476 | 33,000 |
| 2006/04/10 | 479 | 484 | 479 | 484 | 6,000 |
| 2006/04/07 | 486 | 486 | 471 | 480 | 20,000 |
| 2006/04/06 | 501 | 501 | 494 | 495 | 13,000 |
| 2006/04/05 | 496 | 497 | 495 | 495 | 21,000 |
| 2006/04/04 | 494 | 495 | 494 | 495 | 4,000 |
| 2006/04/03 | 499 | 500 | 498 | 499 | 9,000 |
| 2006/03/31 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/03/30 | 494 | 497 | 469 | 497 | 21,000 |
| 2006/03/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/03/28 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/03/27 | 507 | 508 | 505 | 505 | 6,000 |
| 2006/03/24 | 507 | 508 | 504 | 505 | 30,000 |
| 2006/03/23 | 507 | 508 | 506 | 507 | 26,000 |
| 2006/03/20 | 506 | 508 | 506 | 508 | 4,000 |
| 2006/03/17 | 536 | 536 | 505 | 505 | 11,000 |
| 2006/03/15 | 540 | 540 | 535 | 535 | 3,000 |
| 2006/03/14 | 505 | 505 | 505 | 505 | 3,000 |
| 2006/03/03 | 501 | 502 | 500 | 502 | 4,000 |
| 2006/03/01 | 502 | 505 | 502 | 505 | 4,000 |
| 2006/02/27 | 530 | 579 | 529 | 579 | 9,000 |
| 2006/02/24 | 501 | 501 | 500 | 500 | 3,000 |
| 2006/02/23 | 502 | 502 | 500 | 500 | 2,000 |
| 2006/02/22 | 490 | 491 | 489 | 490 | 6,000 |
| 2006/02/21 | 500 | 502 | 489 | 490 | 9,000 |
| 2006/02/20 | 505 | 506 | 473 | 500 | 42,000 |
| 2006/02/17 | 510 | 512 | 510 | 512 | 4,000 |
| 2006/02/15 | 525 | 526 | 520 | 520 | 12,000 |
| 2006/02/14 | 552 | 552 | 500 | 500 | 17,000 |
| 2006/02/13 | 575 | 575 | 552 | 552 | 12,000 |
| 2006/02/10 | 571 | 581 | 565 | 575 | 33,000 |
| 2006/02/09 | 537 | 550 | 534 | 550 | 22,000 |
| 2006/02/08 | 542 | 543 | 538 | 538 | 27,000 |
| 2006/02/07 | 555 | 555 | 543 | 543 | 37,000 |
| 2006/02/06 | 554 | 557 | 548 | 555 | 11,000 |
| 2006/02/03 | 534 | 535 | 525 | 534 | 7,000 |
| 2006/02/02 | 542 | 542 | 542 | 542 | 3,000 |
| 2006/02/01 | 551 | 551 | 550 | 550 | 4,000 |
| 2006/01/31 | 550 | 551 | 550 | 551 | 2,000 |
| 2006/01/30 | 550 | 550 | 550 | 550 | 4,000 |
| 2006/01/27 | 541 | 552 | 540 | 550 | 16,000 |
| 2006/01/26 | 530 | 541 | 530 | 540 | 14,000 |
| 2006/01/25 | 521 | 530 | 520 | 530 | 18,000 |
| 2006/01/23 | 510 | 511 | 497 | 505 | 32,000 |
| 2006/01/20 | 504 | 516 | 502 | 508 | 48,000 |
| 2006/01/19 | 527 | 527 | 494 | 495 | 12,000 |
| 2006/01/18 | 551 | 551 | 539 | 541 | 7,000 |
| 2006/01/17 | 575 | 575 | 550 | 552 | 13,000 |
| 2006/01/16 | 577 | 578 | 565 | 566 | 37,000 |
| 2006/01/13 | 566 | 581 | 566 | 575 | 17,000 |
| 2006/01/12 | 571 | 574 | 565 | 566 | 10,000 |
| 2006/01/11 | 580 | 590 | 560 | 585 | 58,000 |
| 2006/01/10 | 549 | 590 | 540 | 588 | 30,000 |
| 2006/01/06 | 567 | 567 | 539 | 540 | 16,000 |
| 2006/01/05 | 518 | 571 | 518 | 565 | 51,000 |