テンポスホールディングス(2751)の株価時系列情報
テンポスホールディングス(2751)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 |
---|---|---|---|---|---|
2013/12/30 | 944 | 960 | 938 | 960 | 34,900 |
2013/12/27 | 940 | 940 | 910 | 918 | 47,000 |
2013/12/26 | 940 | 941 | 931 | 939 | 34,800 |
2013/12/25 | 901 | 913 | 891 | 910 | 114,900 |
2013/12/24 | 920 | 930 | 901 | 910 | 83,700 |
2013/12/20 | 850 | 884 | 819 | 880 | 64,400 |
2013/12/19 | 880 | 880 | 851 | 853 | 47,000 |
2013/12/18 | 881 | 885 | 876 | 877 | 30,000 |
2013/12/17 | 883 | 886 | 880 | 880 | 37,300 |
2013/12/16 | 905 | 915 | 887 | 898 | 54,800 |
2013/12/13 | 938 | 940 | 895 | 902 | 76,800 |
2013/12/12 | 1,020 | 1,020 | 925 | 930 | 194,000 |
2013/12/11 | 1,030 | 1,054 | 1,028 | 1,034 | 47,900 |
2013/12/10 | 1,050 | 1,068 | 1,019 | 1,023 | 33,800 |
2013/12/09 | 1,007 | 1,034 | 1,000 | 1,030 | 32,800 |
2013/12/06 | 985 | 994 | 981 | 994 | 6,300 |
2013/12/05 | 991 | 1,008 | 983 | 987 | 29,100 |
2013/12/04 | 985 | 1,006 | 985 | 1,000 | 33,000 |
2013/12/03 | 993 | 993 | 980 | 993 | 25,000 |
2013/12/02 | 970 | 990 | 955 | 989 | 26,700 |
2013/11/29 | 978 | 978 | 958 | 970 | 34,900 |
2013/11/28 | 985 | 986 | 961 | 970 | 45,800 |
2013/11/27 | 985 | 999 | 968 | 976 | 23,900 |
2013/11/26 | 977 | 990 | 968 | 985 | 28,400 |
2013/11/25 | 1,000 | 1,000 | 976 | 978 | 79,500 |
2013/11/22 | 1,006 | 1,009 | 986 | 995 | 29,200 |
2013/11/21 | 994 | 1,006 | 994 | 1,002 | 34,900 |
2013/11/20 | 1,000 | 1,015 | 990 | 992 | 50,400 |
2013/11/19 | 995 | 1,010 | 991 | 992 | 17,300 |
2013/11/18 | 991 | 1,011 | 982 | 1,000 | 32,300 |
2013/11/15 | 995 | 999 | 979 | 979 | 49,300 |
2013/11/14 | 1,002 | 1,012 | 994 | 999 | 19,800 |
2013/11/13 | 1,004 | 1,010 | 991 | 1,002 | 13,400 |
2013/11/12 | 980 | 1,018 | 980 | 1,010 | 34,200 |
2013/11/11 | 1,021 | 1,025 | 976 | 984 | 77,400 |
2013/11/08 | 1,038 | 1,040 | 1,015 | 1,029 | 41,500 |
2013/11/07 | 1,093 | 1,095 | 1,044 | 1,048 | 27,500 |
2013/11/06 | 1,106 | 1,106 | 1,075 | 1,080 | 47,900 |
2013/11/05 | 1,149 | 1,149 | 1,081 | 1,100 | 80,000 |
2013/11/01 | 1,037 | 1,102 | 1,020 | 1,072 | 102,700 |
2013/10/31 | 1,147 | 1,160 | 1,003 | 1,007 | 311,000 |
2013/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | 25,300 |
2013/10/29 | 923 | 950 | 913 | 920 | 25,400 |
2013/10/29 | 1 -> 300.03 分割 | ||||
2013/10/28 | 286,799 | 286,799 | 264,500 | 272,301 | 174 |
2013/10/25 | 284,701 | 292,499 | 282,199 | 286,400 | 352 |
2013/10/24 | 277,600 | 283,999 | 276,601 | 283,999 | 118 |
2013/10/23 | 279,499 | 282,400 | 273,000 | 281,800 | 280 |
2013/10/22 | 269,100 | 277,399 | 267,501 | 272,499 | 210 |
2013/10/21 | 257,999 | 270,501 | 257,999 | 267,399 | 179 |
2013/10/18 | 256,901 | 258,299 | 256,001 | 257,801 | 40 |
2013/10/17 | 255,101 | 259,400 | 254,200 | 256,901 | 32 |
2013/10/16 | 256,001 | 258,899 | 251,599 | 252,001 | 77 |
2013/10/15 | 260,000 | 260,000 | 253,699 | 254,101 | 46 |
2013/10/11 | 259,001 | 263,000 | 250,000 | 259,499 | 67 |
2013/10/10 | 256,499 | 270,000 | 256,001 | 258,101 | 107 |
2013/10/09 | 239,901 | 253,999 | 236,499 | 252,601 | 99 |
2013/10/08 | 249,901 | 249,901 | 240,201 | 243,900 | 61 |
2013/10/07 | 257,000 | 257,000 | 247,501 | 250,999 | 113 |
2013/10/04 | 257,000 | 257,000 | 250,201 | 256,199 | 39 |
2013/10/03 | 258,899 | 258,899 | 253,099 | 258,299 | 37 |
2013/10/02 | 260,999 | 260,999 | 255,001 | 258,899 | 63 |
2013/10/01 | 261,500 | 261,500 | 260,099 | 260,999 | 29 |
2013/09/30 | 262,001 | 262,001 | 259,100 | 259,799 | 128 |
2013/09/27 | 260,099 | 265,001 | 260,099 | 263,600 | 87 |
2013/09/26 | 255,401 | 260,999 | 252,601 | 260,999 | 96 |
2013/09/25 | 259,400 | 259,499 | 253,300 | 255,001 | 51 |
2013/09/24 | 259,001 | 259,301 | 257,000 | 258,101 | 36 |
2013/09/20 | 260,000 | 260,201 | 252,100 | 255,001 | 78 |
2013/09/19 | 262,400 | 263,000 | 257,999 | 261,401 | 65 |
2013/09/18 | 255,101 | 263,000 | 255,101 | 263,000 | 70 |
2013/09/17 | 255,001 | 258,899 | 253,000 | 254,500 | 51 |
2013/09/13 | 260,900 | 260,999 | 247,999 | 251,899 | 141 |
2013/09/12 | 269,799 | 269,799 | 257,000 | 260,000 | 117 |
2013/09/11 | 270,900 | 271,401 | 266,100 | 267,501 | 193 |
2013/09/10 | 246,100 | 262,499 | 242,901 | 255,899 | 148 |
2013/09/09 | 248,701 | 248,701 | 241,101 | 241,101 | 53 |
2013/09/06 | 248,500 | 250,000 | 240,000 | 243,900 | 81 |
2013/09/05 | 243,900 | 249,799 | 239,700 | 247,999 | 68 |
2013/09/04 | 235,001 | 245,001 | 232,001 | 241,500 | 83 |
2013/09/03 | 225,001 | 235,899 | 225,001 | 235,599 | 79 |
2013/09/02 | 223,801 | 223,801 | 223,801 | 223,801 | 3 |
2013/08/30 | 223,501 | 225,200 | 221,500 | 224,899 | 23 |
2013/08/29 | 213,000 | 223,501 | 213,000 | 223,501 | 67 |
2013/08/28 | 210,600 | 229,799 | 210,600 | 217,999 | 96 |
2013/08/27 | 223,600 | 226,901 | 223,501 | 225,599 | 14 |
2013/08/26 | 226,400 | 229,700 | 226,001 | 228,500 | 31 |
2013/08/23 | 217,900 | 223,501 | 217,900 | 222,400 | 14 |
2013/08/22 | 212,400 | 217,999 | 207,999 | 216,001 | 101 |
2013/08/21 | 232,799 | 233,000 | 216,100 | 219,799 | 96 |
2013/08/20 | 236,499 | 236,499 | 230,000 | 230,000 | 42 |
2013/08/19 | 231,200 | 236,799 | 231,200 | 236,499 | 23 |
2013/08/16 | 235,001 | 235,001 | 229,100 | 230,300 | 34 |
2013/08/15 | 226,301 | 234,800 | 226,301 | 234,800 | 112 |
2013/08/14 | 226,001 | 226,700 | 224,500 | 226,700 | 9 |
2013/08/13 | 221,899 | 225,899 | 220,099 | 225,899 | 13 |
2013/08/12 | 226,700 | 226,700 | 222,199 | 222,199 | 39 |
2013/08/09 | 227,900 | 230,999 | 226,499 | 228,800 | 41 |
2013/08/08 | 230,801 | 236,601 | 226,799 | 227,501 | 67 |
2013/08/07 | 237,201 | 237,201 | 230,300 | 230,300 | 56 |
2013/08/06 | 242,001 | 242,001 | 236,100 | 237,300 | 58 |
2013/08/05 | 239,001 | 242,799 | 237,999 | 242,799 | 57 |
2013/08/02 | 246,799 | 246,799 | 240,000 | 243,999 | 31 |
2013/08/01 | 247,999 | 247,999 | 233,201 | 245,701 | 54 |
2013/07/31 | 242,700 | 255,001 | 242,700 | 246,601 | 226 |
2013/07/30 | 232,001 | 243,801 | 229,700 | 242,799 | 197 |
2013/07/29 | 250,999 | 257,399 | 235,001 | 237,000 | 253 |
2013/07/26 | 267,201 | 267,399 | 256,001 | 260,900 | 83 |
2013/07/25 | 252,499 | 265,001 | 250,999 | 262,199 | 199 |
2013/07/24 | 250,000 | 254,299 | 247,000 | 253,000 | 229 |
2013/07/23 | 255,899 | 262,499 | 255,899 | 258,899 | 160 |
2013/07/22 | 281,599 | 282,001 | 262,100 | 263,600 | 233 |
2013/07/19 | 291,899 | 291,899 | 275,001 | 286,601 | 207 |
2013/07/18 | 270,501 | 293,501 | 270,501 | 291,899 | 270 |
2013/07/17 | 270,000 | 276,001 | 267,000 | 270,000 | 77 |
2013/07/16 | 265,001 | 280,000 | 265,001 | 273,999 | 175 |
2013/07/12 | 266,001 | 267,000 | 257,000 | 263,999 | 69 |
2013/07/11 | 268,299 | 273,801 | 261,200 | 263,501 | 293 |
2013/07/10 | 244,899 | 270,000 | 243,000 | 269,601 | 553 |
2013/07/09 | 243,999 | 245,001 | 238,800 | 243,999 | 83 |
2013/07/08 | 242,001 | 247,999 | 239,100 | 239,100 | 237 |
2013/07/05 | 230,000 | 239,499 | 230,000 | 239,499 | 127 |
2013/07/04 | 226,400 | 229,400 | 223,999 | 229,400 | 73 |
2013/07/03 | 227,501 | 230,000 | 226,199 | 226,400 | 82 |
2013/07/02 | 234,899 | 234,899 | 225,299 | 229,499 | 80 |
2013/07/01 | 224,899 | 237,000 | 210,201 | 233,099 | 140 |
2013/06/28 | 232,001 | 239,001 | 226,301 | 229,901 | 114 |
2013/06/27 | 233,000 | 240,000 | 220,999 | 231,200 | 178 |
2013/06/26 | 230,999 | 233,000 | 227,501 | 228,500 | 182 |
2013/06/25 | 231,401 | 231,401 | 225,001 | 226,601 | 305 |
2013/06/24 | 232,100 | 235,001 | 226,400 | 232,001 | 223 |
2013/06/21 | 220,099 | 230,000 | 220,000 | 226,301 | 262 |
2013/06/20 | 214,701 | 233,999 | 213,000 | 231,899 | 365 |
2013/06/19 | 214,701 | 240,999 | 209,001 | 209,700 | 509 |
2013/06/18 | 211,800 | 213,000 | 207,099 | 209,700 | 98 |
2013/06/17 | 202,001 | 212,001 | 200,801 | 212,001 | 153 |
2013/06/14 | 200,000 | 204,599 | 199,799 | 202,499 | 78 |
2013/06/13 | 192,001 | 199,700 | 192,001 | 194,101 | 73 |
2013/06/12 | 190,000 | 203,201 | 190,000 | 200,699 | 161 |
2013/06/11 | 200,000 | 214,899 | 195,001 | 199,001 | 520 |
2013/06/10 | 177,999 | 180,999 | 170,099 | 180,000 | 144 |
2013/06/07 | 158,899 | 162,001 | 155,001 | 162,001 | 174 |
2013/06/06 | 180,999 | 187,399 | 165,001 | 169,001 | 150 |
2013/06/05 | 187,000 | 187,999 | 182,301 | 186,001 | 19 |
2013/06/04 | 184,599 | 188,500 | 177,999 | 188,401 | 160 |
2013/06/03 | 190,099 | 192,199 | 189,499 | 189,799 | 53 |
2013/05/31 | 187,699 | 197,900 | 187,699 | 197,900 | 58 |
2013/05/30 | 190,099 | 195,001 | 189,100 | 189,100 | 153 |
2013/05/29 | 187,999 | 195,401 | 187,999 | 195,401 | 43 |
2013/05/28 | 185,001 | 190,000 | 178,200 | 185,001 | 69 |
2013/05/27 | 186,799 | 186,799 | 180,000 | 183,999 | 47 |
2013/05/24 | 184,200 | 196,799 | 177,999 | 188,401 | 236 |
2013/05/23 | 202,601 | 207,801 | 187,000 | 192,001 | 168 |
2013/05/22 | 207,099 | 210,999 | 199,199 | 204,500 | 241 |
2013/05/21 | 223,000 | 223,000 | 210,300 | 215,001 | 64 |
2013/05/20 | 210,999 | 222,901 | 209,001 | 222,901 | 142 |
2013/05/17 | 199,901 | 209,901 | 199,901 | 207,399 | 57 |
2013/05/16 | 207,999 | 207,999 | 176,499 | 200,099 | 507 |
2013/05/15 | 230,000 | 230,000 | 209,001 | 212,199 | 243 |
2013/05/14 | 219,001 | 233,900 | 218,299 | 230,201 | 123 |
2013/05/13 | 218,200 | 223,000 | 218,101 | 219,100 | 58 |
2013/05/10 | 226,001 | 227,999 | 217,999 | 221,200 | 58 |
2013/05/09 | 232,001 | 236,001 | 226,901 | 227,201 | 162 |
2013/05/08 | 240,000 | 253,900 | 220,999 | 229,499 | 200 |
2013/05/07 | 237,999 | 238,899 | 226,100 | 236,499 | 196 |
2013/05/02 | 217,999 | 234,500 | 214,500 | 232,700 | 300 |
2013/05/01 | 225,001 | 225,299 | 217,999 | 223,000 | 175 |
2013/04/30 | 205,001 | 225,401 | 205,001 | 225,001 | 241 |
2013/04/26 | 210,999 | 213,999 | 201,200 | 201,200 | 277 |
2013/04/25 | 218,500 | 220,000 | 210,999 | 210,999 | 275 |
2013/04/24 | 227,999 | 228,800 | 222,901 | 223,099 | 124 |
2013/04/23 | 225,299 | 232,799 | 217,000 | 229,601 | 217 |
2013/04/22 | 225,001 | 229,799 | 225,001 | 227,699 | 156 |
2013/04/19 | 211,500 | 233,699 | 211,500 | 232,901 | 325 |
2013/04/18 | 223,999 | 232,499 | 214,401 | 216,499 | 533 |
2013/04/17 | 225,599 | 240,999 | 216,199 | 233,999 | 1,103 |
2013/04/16 | 189,199 | 215,500 | 185,299 | 212,001 | 514 |
2013/04/15 | 182,001 | 217,999 | 182,001 | 197,801 | 1,420 |
2013/04/12 | 175,001 | 177,999 | 173,099 | 177,999 | 104 |
2013/04/11 | 175,800 | 178,701 | 172,499 | 177,999 | 182 |
2013/04/10 | 175,800 | 179,301 | 171,599 | 175,899 | 140 |
2013/04/09 | 183,300 | 183,501 | 175,101 | 177,000 | 203 |
2013/04/08 | 171,899 | 182,799 | 170,999 | 177,000 | 305 |
2013/04/05 | 168,701 | 173,000 | 167,000 | 171,899 | 152 |
2013/04/04 | 167,000 | 168,500 | 163,099 | 168,500 | 82 |
2013/04/03 | 167,999 | 168,800 | 161,299 | 167,501 | 116 |
2013/04/02 | 152,001 | 164,899 | 147,801 | 163,000 | 239 |
2013/04/01 | 173,000 | 173,000 | 153,999 | 155,500 | 360 |
2013/03/29 | 177,300 | 180,000 | 174,599 | 175,899 | 176 |
2013/03/28 | 181,500 | 187,900 | 174,800 | 176,199 | 328 |
2013/03/27 | 179,001 | 183,999 | 177,099 | 180,999 | 125 |
2013/03/26 | 175,001 | 186,799 | 175,001 | 184,200 | 389 |
2013/03/25 | 175,001 | 175,001 | 173,000 | 174,500 | 152 |
2013/03/22 | 171,401 | 171,899 | 166,001 | 171,899 | 100 |
2013/03/21 | 166,001 | 174,599 | 166,001 | 172,001 | 224 |
2013/03/19 | 162,901 | 164,899 | 160,999 | 164,899 | 268 |
2013/03/18 | 161,899 | 161,899 | 158,200 | 160,999 | 131 |
2013/03/15 | 153,999 | 157,999 | 153,000 | 157,999 | 113 |
2013/03/14 | 144,899 | 150,201 | 143,000 | 150,000 | 144 |
2013/03/13 | 149,901 | 149,901 | 140,600 | 146,400 | 181 |
2013/03/12 | 163,999 | 164,500 | 150,000 | 150,000 | 119 |
2013/03/11 | 157,000 | 163,801 | 156,001 | 163,801 | 278 |
2013/03/08 | 156,700 | 157,999 | 153,501 | 155,500 | 162 |
2013/03/07 | 151,200 | 158,401 | 148,101 | 158,401 | 344 |
2013/03/06 | 133,501 | 152,301 | 133,501 | 147,999 | 266 |
2013/03/05 | 131,599 | 135,800 | 131,599 | 133,801 | 176 |
2013/03/04 | 132,199 | 132,199 | 130,300 | 131,401 | 109 |
2013/03/01 | 132,301 | 133,900 | 130,501 | 131,299 | 93 |
2013/02/28 | 134,500 | 134,899 | 133,900 | 133,900 | 32 |
2013/02/27 | 132,601 | 134,899 | 132,001 | 134,899 | 108 |
2013/02/26 | 132,001 | 132,001 | 130,399 | 132,001 | 82 |
2013/02/25 | 131,899 | 132,901 | 130,300 | 130,300 | 225 |
2013/02/22 | 127,699 | 128,299 | 127,000 | 128,101 | 29 |
2013/02/21 | 130,000 | 130,000 | 125,101 | 126,601 | 37 |
2013/02/20 | 128,401 | 129,601 | 127,099 | 127,699 | 29 |
2013/02/19 | 124,701 | 132,901 | 124,500 | 126,700 | 203 |
2013/02/18 | 122,100 | 124,899 | 122,100 | 124,701 | 36 |
2013/02/15 | 124,500 | 124,500 | 120,000 | 121,800 | 57 |
2013/02/14 | 123,099 | 124,500 | 120,600 | 124,500 | 68 |
2013/02/13 | 125,899 | 125,899 | 120,300 | 123,399 | 161 |
2013/02/12 | 129,400 | 129,400 | 126,199 | 126,499 | 91 |
2013/02/08 | 133,801 | 134,101 | 129,700 | 129,700 | 142 |
2013/02/07 | 135,001 | 135,001 | 133,801 | 133,801 | 38 |
2013/02/06 | 135,001 | 135,001 | 133,501 | 135,001 | 53 |
2013/02/05 | 134,401 | 135,800 | 134,200 | 135,001 | 53 |
2013/02/04 | 133,000 | 136,700 | 133,000 | 136,001 | 63 |
2013/02/01 | 132,001 | 133,000 | 131,599 | 133,000 | 23 |
2013/01/31 | 131,599 | 132,901 | 131,599 | 132,001 | 25 |
2013/01/30 | 130,399 | 134,500 | 128,500 | 131,401 | 84 |
2013/01/29 | 133,000 | 135,299 | 132,499 | 132,700 | 21 |
2013/01/28 | 135,899 | 135,899 | 129,001 | 133,099 | 99 |
2013/01/25 | 137,999 | 139,001 | 132,001 | 133,999 | 109 |
2013/01/24 | 132,499 | 139,400 | 131,101 | 139,400 | 234 |
2013/01/23 | 126,601 | 132,799 | 126,499 | 130,000 | 153 |
2013/01/22 | 125,800 | 127,501 | 125,500 | 126,199 | 51 |
2013/01/21 | 127,501 | 128,401 | 126,001 | 126,100 | 88 |
2013/01/18 | 127,000 | 130,000 | 126,199 | 127,000 | 95 |
2013/01/17 | 128,500 | 131,899 | 124,701 | 126,001 | 185 |
2013/01/16 | 127,300 | 127,300 | 122,601 | 126,901 | 100 |
2013/01/15 | 129,001 | 132,001 | 126,301 | 126,901 | 118 |
2013/01/11 | 125,599 | 127,999 | 125,599 | 127,600 | 118 |
2013/01/10 | 119,100 | 126,799 | 119,100 | 123,999 | 107 |
2013/01/09 | 118,701 | 120,000 | 117,399 | 117,600 | 55 |
2013/01/08 | 122,001 | 122,001 | 119,001 | 119,901 | 82 |
2013/01/07 | 122,001 | 122,601 | 117,201 | 122,001 | 198 |
2013/01/04 | 114,800 | 119,601 | 114,500 | 119,601 | 145 |