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 |
|---|---|---|---|---|---|
| 2008/12/29 | 212 | 222 | 212 | 222 | 15,000 |
| 2008/12/26 | 215 | 215 | 207 | 207 | 4,000 |
| 2008/12/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/12/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/12/18 | 210 | 215 | 210 | 215 | 2,000 |
| 2008/12/17 | 225 | 230 | 225 | 230 | 2,000 |
| 2008/12/16 | 219 | 234 | 219 | 234 | 3,000 |
| 2008/12/11 | 220 | 225 | 220 | 225 | 3,000 |
| 2008/12/10 | 220 | 220 | 220 | 220 | 10,000 |
| 2008/12/09 | 206 | 220 | 205 | 220 | 7,000 |
| 2008/12/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/04 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/12/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/02 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/01 | 205 | 206 | 205 | 206 | 4,000 |
| 2008/11/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/11/27 | 208 | 208 | 206 | 206 | 4,000 |
| 2008/11/26 | 206 | 206 | 206 | 206 | 6,000 |
| 2008/11/25 | 207 | 207 | 206 | 206 | 4,000 |
| 2008/11/21 | 206 | 206 | 206 | 206 | 3,000 |
| 2008/11/20 | 212 | 212 | 209 | 209 | 2,000 |
| 2008/11/18 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/11/12 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/11/11 | 221 | 221 | 221 | 221 | 4,000 |
| 2008/11/10 | 222 | 222 | 220 | 220 | 13,000 |
| 2008/11/07 | 221 | 221 | 220 | 221 | 10,000 |
| 2008/11/05 | 225 | 225 | 225 | 225 | 9,000 |
| 2008/11/04 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/10/30 | 215 | 218 | 215 | 215 | 4,000 |
| 2008/10/28 | 215 | 215 | 215 | 215 | 8,000 |
| 2008/10/27 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/10/24 | 228 | 228 | 220 | 220 | 6,000 |
| 2008/10/22 | 225 | 228 | 225 | 228 | 3,000 |
| 2008/10/17 | 212 | 212 | 212 | 212 | 3,000 |
| 2008/10/16 | 227 | 227 | 220 | 220 | 2,000 |
| 2008/10/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/10/10 | 212 | 212 | 212 | 212 | 11,000 |
| 2008/10/09 | 244 | 248 | 244 | 248 | 7,000 |
| 2008/10/08 | 249 | 249 | 249 | 249 | 11,000 |
| 2008/10/06 | 283 | 285 | 283 | 285 | 3,000 |
| 2008/09/26 | 310 | 310 | 300 | 300 | 2,000 |
| 2008/09/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/12 | 301 | 305 | 300 | 300 | 6,000 |
| 2008/09/11 | 315 | 320 | 310 | 315 | 25,000 |
| 2008/09/10 | 324 | 325 | 315 | 315 | 17,000 |
| 2008/09/09 | 330 | 330 | 325 | 325 | 17,000 |
| 2008/09/08 | 328 | 328 | 328 | 328 | 6,000 |
| 2008/08/26 | 337 | 337 | 337 | 337 | 6,000 |
| 2008/08/25 | 322 | 337 | 322 | 337 | 2,000 |
| 2008/08/19 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/08/12 | 349 | 350 | 349 | 349 | 4,000 |
| 2008/08/11 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/08/08 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/08/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/08/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/08/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/08/04 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/08/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/07/31 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/07/29 | 360 | 360 | 360 | 360 | 5,000 |
| 2008/07/25 | 351 | 360 | 351 | 360 | 6,000 |
| 2008/07/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/07/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/07/14 | 365 | 365 | 365 | 365 | 6,000 |
| 2008/07/11 | 356 | 365 | 356 | 365 | 5,000 |
| 2008/07/10 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/07/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/07/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/07/04 | 355 | 355 | 355 | 355 | 6,000 |
| 2008/07/03 | 350 | 350 | 350 | 350 | 17,000 |
| 2008/07/01 | 350 | 350 | 350 | 350 | 11,000 |
| 2008/06/27 | 350 | 350 | 345 | 350 | 4,000 |
| 2008/06/20 | 335 | 336 | 335 | 336 | 3,000 |
| 2008/06/19 | 325 | 335 | 325 | 335 | 6,000 |
| 2008/06/18 | 340 | 340 | 331 | 335 | 13,000 |
| 2008/06/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/11 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/06/10 | 373 | 374 | 373 | 374 | 11,000 |
| 2008/06/06 | 369 | 375 | 369 | 374 | 14,000 |
| 2008/06/05 | 366 | 368 | 366 | 368 | 4,000 |
| 2008/06/04 | 365 | 368 | 365 | 368 | 6,000 |
| 2008/06/03 | 350 | 360 | 350 | 360 | 7,000 |
| 2008/06/02 | 349 | 350 | 347 | 347 | 10,000 |
| 2008/05/30 | 345 | 345 | 340 | 345 | 7,000 |
| 2008/05/29 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/05/28 | 334 | 335 | 334 | 335 | 7,000 |
| 2008/05/27 | 328 | 330 | 328 | 330 | 9,000 |
| 2008/05/26 | 323 | 323 | 323 | 323 | 3,000 |
| 2008/05/21 | 315 | 315 | 313 | 313 | 3,000 |
| 2008/05/20 | 317 | 317 | 317 | 317 | 3,000 |
| 2008/05/19 | 317 | 317 | 312 | 312 | 2,000 |
| 2008/05/12 | 317 | 317 | 317 | 317 | 3,000 |
| 2008/05/08 | 332 | 332 | 332 | 332 | 2,000 |
| 2008/05/07 | 325 | 330 | 325 | 330 | 6,000 |
| 2008/05/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/05/01 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/04/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/04/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/04/25 | 310 | 310 | 310 | 310 | 12,000 |
| 2008/04/24 | 290 | 293 | 290 | 293 | 7,000 |
| 2008/04/23 | 290 | 292 | 290 | 290 | 13,000 |
| 2008/04/22 | 290 | 290 | 290 | 290 | 17,000 |
| 2008/04/21 | 290 | 290 | 290 | 290 | 6,000 |
| 2008/04/10 | 298 | 298 | 278 | 278 | 4,000 |
| 2008/04/09 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/04/08 | 293 | 298 | 288 | 288 | 5,000 |
| 2008/04/07 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/04/04 | 292 | 293 | 288 | 288 | 4,000 |
| 2008/04/03 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/04/02 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/03/31 | 285 | 285 | 280 | 280 | 3,000 |
| 2008/03/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/03/26 | 278 | 288 | 278 | 288 | 20,000 |
| 2008/03/25 | 274 | 288 | 274 | 288 | 15,000 |
| 2008/03/24 | 267 | 272 | 267 | 272 | 13,000 |
| 2008/03/21 | 267 | 268 | 265 | 267 | 22,000 |
| 2008/03/19 | 256 | 267 | 256 | 267 | 24,000 |
| 2008/03/18 | 261 | 262 | 255 | 255 | 21,000 |
| 2008/03/17 | 259 | 266 | 259 | 265 | 20,000 |
| 2008/03/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/03/13 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/03/12 | 262 | 262 | 260 | 260 | 4,000 |
| 2008/03/10 | 261 | 263 | 256 | 260 | 6,000 |
| 2008/03/07 | 260 | 263 | 259 | 260 | 10,000 |
| 2008/03/05 | 260 | 262 | 260 | 260 | 4,000 |
| 2008/03/03 | 256 | 265 | 256 | 260 | 23,000 |
| 2008/02/28 | 265 | 265 | 257 | 257 | 2,000 |
| 2008/02/27 | 257 | 260 | 257 | 260 | 7,000 |
| 2008/02/26 | 261 | 261 | 255 | 255 | 13,000 |
| 2008/02/25 | 268 | 268 | 259 | 262 | 15,000 |
| 2008/02/22 | 276 | 278 | 258 | 268 | 42,000 |
| 2008/02/21 | 276 | 283 | 276 | 277 | 25,000 |
| 2008/02/20 | 276 | 281 | 276 | 280 | 15,000 |
| 2008/02/18 | 275 | 276 | 275 | 276 | 4,000 |
| 2008/02/15 | 275 | 277 | 275 | 275 | 37,000 |
| 2008/02/12 | 275 | 275 | 274 | 275 | 6,000 |
| 2008/02/08 | 275 | 275 | 274 | 275 | 4,000 |
| 2008/02/07 | 281 | 282 | 275 | 276 | 11,000 |
| 2008/02/06 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/02/01 | 290 | 290 | 289 | 289 | 3,000 |
| 2008/01/31 | 278 | 280 | 278 | 280 | 5,000 |
| 2008/01/30 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/01/29 | 280 | 283 | 277 | 278 | 15,000 |
| 2008/01/28 | 279 | 280 | 276 | 276 | 4,000 |
| 2008/01/25 | 262 | 285 | 262 | 284 | 41,000 |
| 2008/01/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/01/23 | 270 | 272 | 265 | 270 | 11,000 |
| 2008/01/22 | 269 | 270 | 260 | 265 | 20,000 |
| 2008/01/21 | 279 | 285 | 265 | 280 | 4,000 |
| 2008/01/17 | 296 | 296 | 295 | 295 | 2,000 |
| 2008/01/16 | 280 | 284 | 270 | 282 | 27,000 |
| 2008/01/15 | 323 | 323 | 299 | 304 | 31,000 |
| 2008/01/11 | 324 | 332 | 324 | 330 | 12,000 |
| 2008/01/08 | 334 | 334 | 333 | 333 | 24,000 |
| 2008/01/07 | 337 | 337 | 335 | 336 | 14,000 |