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 |
|---|---|---|---|---|---|
| 2005/12/30 | 170,000 | 173,999 | 170,000 | 170,999 | 83 |
| 2005/12/29 | 167,000 | 172,001 | 166,001 | 170,000 | 352 |
| 2005/12/28 | 163,000 | 167,000 | 160,000 | 166,001 | 203 |
| 2005/12/27 | 157,999 | 163,000 | 157,999 | 163,000 | 239 |
| 2005/12/26 | 160,999 | 160,999 | 156,001 | 157,000 | 212 |
| 2005/12/22 | 163,000 | 163,000 | 157,000 | 159,001 | 154 |
| 2005/12/21 | 167,000 | 169,001 | 160,000 | 163,000 | 466 |
| 2005/12/20 | 166,001 | 170,000 | 163,000 | 166,001 | 1,172 |
| 2005/12/19 | 152,001 | 156,001 | 152,001 | 153,999 | 263 |
| 2005/12/16 | 150,999 | 152,001 | 150,999 | 150,999 | 70 |
| 2005/12/15 | 150,999 | 150,999 | 150,000 | 150,999 | 39 |
| 2005/12/14 | 150,999 | 152,001 | 150,999 | 150,999 | 69 |
| 2005/12/13 | 150,999 | 150,999 | 150,000 | 150,999 | 66 |
| 2005/12/12 | 150,000 | 150,999 | 150,000 | 150,999 | 67 |
| 2005/12/09 | 150,000 | 152,001 | 150,000 | 150,999 | 70 |
| 2005/12/08 | 150,999 | 152,001 | 150,000 | 150,999 | 126 |
| 2005/12/07 | 150,000 | 150,999 | 150,000 | 150,000 | 79 |
| 2005/12/06 | 150,999 | 150,999 | 150,000 | 150,999 | 118 |
| 2005/12/05 | 152,001 | 152,001 | 150,999 | 150,999 | 95 |
| 2005/12/02 | 150,999 | 152,001 | 150,000 | 152,001 | 64 |
| 2005/12/01 | 150,999 | 152,001 | 150,000 | 150,999 | 85 |
| 2005/11/30 | 150,999 | 152,001 | 150,999 | 152,001 | 37 |
| 2005/11/29 | 153,000 | 153,000 | 150,999 | 152,001 | 98 |
| 2005/11/28 | 152,001 | 157,999 | 150,999 | 153,999 | 182 |
| 2005/11/25 | 152,001 | 152,001 | 150,999 | 152,001 | 16 |
| 2005/11/24 | 153,000 | 153,000 | 150,999 | 152,001 | 63 |
| 2005/11/22 | 152,001 | 152,001 | 150,999 | 152,001 | 26 |
| 2005/11/21 | 152,001 | 152,001 | 150,000 | 152,001 | 55 |
| 2005/11/18 | 150,999 | 152,001 | 150,000 | 152,001 | 47 |
| 2005/11/17 | 150,999 | 153,000 | 150,000 | 150,999 | 67 |
| 2005/11/16 | 150,999 | 152,001 | 150,999 | 150,999 | 37 |
| 2005/11/15 | 150,000 | 152,001 | 150,000 | 150,999 | 15 |
| 2005/11/14 | 152,001 | 152,001 | 150,000 | 150,999 | 43 |
| 2005/11/11 | 153,000 | 153,000 | 150,999 | 152,001 | 43 |
| 2005/11/10 | 152,001 | 152,001 | 150,999 | 152,001 | 24 |
| 2005/11/09 | 152,001 | 153,000 | 150,999 | 152,001 | 60 |
| 2005/11/08 | 152,001 | 153,000 | 150,999 | 153,000 | 61 |
| 2005/11/07 | 153,000 | 153,000 | 152,001 | 152,001 | 50 |
| 2005/11/04 | 153,999 | 153,999 | 152,001 | 153,000 | 93 |
| 2005/11/02 | 153,999 | 155,001 | 153,000 | 153,000 | 53 |
| 2005/11/01 | 152,001 | 156,001 | 152,001 | 153,000 | 315 |
| 2005/10/31 | 150,000 | 152,001 | 150,000 | 150,999 | 34 |
| 2005/10/28 | 150,999 | 150,999 | 150,000 | 150,000 | 27 |
| 2005/10/27 | 152,001 | 152,001 | 150,000 | 152,001 | 114 |
| 2005/10/26 | 153,999 | 153,999 | 152,001 | 152,001 | 16 |
| 2005/10/25 | 153,000 | 153,999 | 152,001 | 152,001 | 17 |
| 2005/10/24 | 153,000 | 153,999 | 153,000 | 153,999 | 40 |
| 2005/10/21 | 153,999 | 153,999 | 152,001 | 153,000 | 39 |
| 2005/10/20 | 153,999 | 153,999 | 153,000 | 153,999 | 33 |
| 2005/10/19 | 153,000 | 153,999 | 153,000 | 153,999 | 23 |
| 2005/10/18 | 155,001 | 155,001 | 153,000 | 153,000 | 27 |
| 2005/10/17 | 153,999 | 153,999 | 153,000 | 153,999 | 42 |
| 2005/10/14 | 155,001 | 155,001 | 153,999 | 153,999 | 56 |
| 2005/10/13 | 155,001 | 155,001 | 155,001 | 155,001 | 30 |
| 2005/10/12 | 155,001 | 155,001 | 153,999 | 153,999 | 40 |
| 2005/10/11 | 156,001 | 156,001 | 153,999 | 155,001 | 51 |
| 2005/10/07 | 155,001 | 155,001 | 153,000 | 153,999 | 79 |
| 2005/10/06 | 156,001 | 156,001 | 155,001 | 155,001 | 49 |
| 2005/10/05 | 155,001 | 157,000 | 155,001 | 156,001 | 56 |
| 2005/10/04 | 156,001 | 157,999 | 155,001 | 155,001 | 71 |
| 2005/10/03 | 157,999 | 157,999 | 156,001 | 156,001 | 19 |
| 2005/09/30 | 156,001 | 159,001 | 155,001 | 159,001 | 81 |
| 2005/09/29 | 156,001 | 157,000 | 155,001 | 156,001 | 56 |
| 2005/09/28 | 157,000 | 157,000 | 156,001 | 156,001 | 53 |
| 2005/09/27 | 157,000 | 157,999 | 157,000 | 157,000 | 47 |
| 2005/09/26 | 159,001 | 159,001 | 156,001 | 157,000 | 67 |
| 2005/09/22 | 159,001 | 159,001 | 156,001 | 159,001 | 56 |
| 2005/09/21 | 160,000 | 160,000 | 156,001 | 156,001 | 100 |
| 2005/09/20 | 160,999 | 162,001 | 159,001 | 160,000 | 102 |
| 2005/09/16 | 157,999 | 162,001 | 157,999 | 162,001 | 140 |
| 2005/09/15 | 159,001 | 159,001 | 156,001 | 156,001 | 187 |
| 2005/09/14 | 157,000 | 160,000 | 155,001 | 156,001 | 310 |
| 2005/09/13 | 153,999 | 156,001 | 153,999 | 155,001 | 100 |
| 2005/09/12 | 157,000 | 157,000 | 153,999 | 153,999 | 137 |
| 2005/09/09 | 157,000 | 157,000 | 155,001 | 157,000 | 35 |
| 2005/09/08 | 160,999 | 160,999 | 156,001 | 156,001 | 93 |
| 2005/09/07 | 166,001 | 166,001 | 160,999 | 162,001 | 261 |
| 2005/09/06 | 160,000 | 160,000 | 157,999 | 160,000 | 91 |
| 2005/09/05 | 155,001 | 160,000 | 153,000 | 160,000 | 132 |
| 2005/09/02 | 153,999 | 155,001 | 152,001 | 155,001 | 50 |
| 2005/09/01 | 153,000 | 153,999 | 153,000 | 153,000 | 35 |
| 2005/08/31 | 155,001 | 155,001 | 153,000 | 153,999 | 31 |
| 2005/08/30 | 155,001 | 156,001 | 153,999 | 156,001 | 46 |
| 2005/08/29 | 153,999 | 155,001 | 153,999 | 155,001 | 26 |
| 2005/08/26 | 153,999 | 153,999 | 153,000 | 153,999 | 30 |
| 2005/08/25 | 155,001 | 155,001 | 155,001 | 155,001 | 17 |
| 2005/08/24 | 156,001 | 156,001 | 155,001 | 155,001 | 37 |
| 2005/08/23 | 155,001 | 156,001 | 153,999 | 155,001 | 30 |
| 2005/08/22 | 153,999 | 155,001 | 152,001 | 155,001 | 59 |
| 2005/08/19 | 155,001 | 156,001 | 153,000 | 155,001 | 26 |
| 2005/08/18 | 153,999 | 153,999 | 153,000 | 153,999 | 30 |
| 2005/08/17 | 153,999 | 153,999 | 152,001 | 153,000 | 19 |
| 2005/08/16 | 152,001 | 153,999 | 152,001 | 153,000 | 21 |
| 2005/08/15 | 153,000 | 155,001 | 152,001 | 153,000 | 53 |
| 2005/08/12 | 155,001 | 155,001 | 153,000 | 153,999 | 24 |
| 2005/08/11 | 153,999 | 155,001 | 153,000 | 155,001 | 27 |
| 2005/08/10 | 157,000 | 157,000 | 153,999 | 153,999 | 28 |
| 2005/08/09 | 150,999 | 155,001 | 150,999 | 155,001 | 51 |
| 2005/08/08 | 155,001 | 155,001 | 150,999 | 153,999 | 40 |
| 2005/08/05 | 153,000 | 155,001 | 152,001 | 153,000 | 57 |
| 2005/08/04 | 153,999 | 157,000 | 153,000 | 155,001 | 63 |
| 2005/08/03 | 156,001 | 157,000 | 155,001 | 155,001 | 65 |
| 2005/08/02 | 160,000 | 160,000 | 155,001 | 156,001 | 163 |
| 2005/08/01 | 159,001 | 160,000 | 157,999 | 160,000 | 50 |
| 2005/07/29 | 160,999 | 160,999 | 157,999 | 159,001 | 86 |
| 2005/07/28 | 160,000 | 160,999 | 160,000 | 160,000 | 26 |
| 2005/07/27 | 160,000 | 162,001 | 160,000 | 162,001 | 45 |
| 2005/07/26 | 162,001 | 163,000 | 160,000 | 162,001 | 60 |
| 2005/07/25 | 160,999 | 160,999 | 160,000 | 160,000 | 44 |
| 2005/07/22 | 162,001 | 162,001 | 160,000 | 160,999 | 54 |
| 2005/07/21 | 162,001 | 162,001 | 160,999 | 160,999 | 27 |
| 2005/07/20 | 162,001 | 162,001 | 160,000 | 160,000 | 59 |
| 2005/07/19 | 162,001 | 162,001 | 160,000 | 162,001 | 67 |
| 2005/07/15 | 163,999 | 163,999 | 162,001 | 162,001 | 57 |
| 2005/07/14 | 160,999 | 163,999 | 160,999 | 163,999 | 88 |
| 2005/07/13 | 159,001 | 162,001 | 159,001 | 162,001 | 171 |
| 2005/07/12 | 160,999 | 162,001 | 157,999 | 159,001 | 308 |
| 2005/07/11 | 163,000 | 163,000 | 160,000 | 160,999 | 187 |
| 2005/07/08 | 163,000 | 166,001 | 160,999 | 163,000 | 111 |
| 2005/07/07 | 167,000 | 167,000 | 166,001 | 166,001 | 104 |
| 2005/07/06 | 169,001 | 169,001 | 166,001 | 167,999 | 115 |
| 2005/07/05 | 165,001 | 167,000 | 165,001 | 167,000 | 95 |
| 2005/07/04 | 163,000 | 165,001 | 163,000 | 165,001 | 74 |
| 2005/07/01 | 165,001 | 165,001 | 163,000 | 163,000 | 89 |
| 2005/06/30 | 166,001 | 167,000 | 163,999 | 165,001 | 142 |
| 2005/06/29 | 166,001 | 167,999 | 160,999 | 165,001 | 467 |
| 2005/06/28 | 162,001 | 163,000 | 157,999 | 159,001 | 385 |
| 2005/06/27 | 166,001 | 166,001 | 160,999 | 162,001 | 228 |
| 2005/06/24 | 166,001 | 167,999 | 165,001 | 167,999 | 35 |
| 2005/06/23 | 165,001 | 169,001 | 165,001 | 167,999 | 93 |
| 2005/06/22 | 165,001 | 169,001 | 163,999 | 167,999 | 91 |
| 2005/06/21 | 165,001 | 167,999 | 163,999 | 165,001 | 80 |
| 2005/06/20 | 167,999 | 167,999 | 163,000 | 165,001 | 113 |
| 2005/06/17 | 170,000 | 170,000 | 165,001 | 167,000 | 207 |
| 2005/06/16 | 170,000 | 180,000 | 167,000 | 167,999 | 336 |
| 2005/06/15 | 170,999 | 173,999 | 165,001 | 165,001 | 336 |
| 2005/06/14 | 180,999 | 182,001 | 170,000 | 173,999 | 893 |
| 2005/06/13 | 190,999 | 217,000 | 183,000 | 187,999 | 3,907 |
| 2005/06/10 | 170,000 | 187,999 | 167,999 | 187,999 | 1,765 |
| 2005/06/09 | 159,001 | 160,000 | 157,999 | 157,999 | 47 |
| 2005/06/08 | 159,001 | 160,999 | 156,001 | 160,000 | 73 |
| 2005/06/07 | 156,001 | 162,001 | 156,001 | 159,001 | 98 |
| 2005/06/06 | 155,001 | 156,001 | 155,001 | 156,001 | 23 |
| 2005/06/03 | 159,001 | 159,001 | 156,001 | 156,001 | 19 |
| 2005/06/02 | 157,000 | 160,000 | 155,001 | 160,000 | 41 |
| 2005/06/01 | 155,001 | 157,000 | 155,001 | 156,001 | 25 |
| 2005/05/31 | 153,000 | 156,001 | 153,000 | 155,001 | 62 |
| 2005/05/30 | 157,999 | 157,999 | 152,001 | 152,001 | 71 |
| 2005/05/27 | 157,999 | 160,999 | 155,001 | 155,001 | 63 |
| 2005/05/26 | 162,001 | 163,000 | 157,999 | 157,999 | 66 |
| 2005/05/25 | 165,001 | 165,001 | 162,001 | 162,001 | 23 |
| 2005/05/24 | 167,000 | 167,000 | 160,999 | 160,999 | 41 |
| 2005/05/23 | 162,001 | 163,999 | 160,999 | 163,999 | 36 |
| 2005/05/20 | 160,000 | 160,999 | 159,001 | 159,001 | 17 |
| 2005/05/19 | 160,999 | 160,999 | 157,999 | 160,000 | 13 |
| 2005/05/18 | 157,999 | 160,000 | 157,000 | 159,001 | 25 |
| 2005/05/17 | 165,001 | 165,001 | 155,001 | 155,001 | 144 |
| 2005/05/16 | 167,999 | 170,999 | 163,000 | 165,001 | 140 |
| 2005/05/13 | 172,001 | 173,999 | 170,000 | 170,000 | 68 |
| 2005/05/12 | 177,999 | 180,000 | 170,999 | 173,999 | 66 |
| 2005/05/11 | 170,000 | 177,999 | 170,000 | 172,001 | 88 |
| 2005/05/10 | 172,001 | 173,000 | 170,000 | 170,000 | 52 |
| 2005/05/09 | 175,001 | 175,001 | 172,001 | 172,001 | 30 |
| 2005/05/06 | 177,000 | 177,000 | 170,999 | 172,001 | 52 |
| 2005/05/02 | 179,001 | 179,001 | 175,001 | 175,001 | 15 |
| 2005/04/28 | 179,001 | 179,001 | 173,999 | 173,999 | 17 |
| 2005/04/27 | 182,001 | 182,001 | 166,001 | 177,999 | 67 |
| 2005/04/26 | 187,999 | 189,001 | 179,001 | 183,000 | 186 |
| 2005/04/25 | 170,999 | 186,001 | 167,999 | 179,001 | 288 |
| 2005/04/22 | 170,000 | 173,000 | 166,001 | 167,000 | 46 |
| 2005/04/21 | 167,000 | 169,001 | 166,001 | 169,001 | 53 |
| 2005/04/20 | 166,001 | 167,999 | 166,001 | 166,001 | 28 |
| 2005/04/19 | 166,001 | 167,999 | 163,000 | 163,999 | 45 |
| 2005/04/18 | 170,999 | 170,999 | 159,001 | 160,000 | 122 |
| 2005/04/15 | 173,999 | 175,001 | 170,999 | 173,000 | 28 |
| 2005/04/14 | 177,000 | 177,000 | 173,000 | 173,000 | 18 |
| 2005/04/13 | 175,001 | 176,001 | 173,999 | 173,999 | 25 |
| 2005/04/12 | 176,001 | 177,999 | 173,999 | 175,001 | 33 |
| 2005/04/11 | 177,999 | 177,999 | 175,001 | 175,001 | 14 |
| 2005/04/08 | 177,000 | 177,999 | 175,001 | 177,999 | 49 |
| 2005/04/07 | 176,001 | 177,999 | 175,001 | 177,000 | 18 |
| 2005/04/06 | 175,001 | 177,000 | 175,001 | 176,001 | 17 |
| 2005/04/05 | 173,999 | 177,999 | 170,999 | 177,999 | 31 |
| 2005/04/04 | 170,999 | 180,999 | 170,999 | 177,999 | 30 |
| 2005/04/01 | 173,000 | 173,999 | 170,999 | 170,999 | 18 |
| 2005/03/31 | 173,000 | 176,001 | 170,000 | 176,001 | 28 |
| 2005/03/30 | 173,000 | 175,001 | 172,001 | 172,001 | 11 |
| 2005/03/29 | 179,001 | 180,000 | 176,001 | 176,001 | 28 |
| 2005/03/28 | 180,999 | 180,999 | 177,999 | 177,999 | 6 |
| 2005/03/25 | 175,001 | 177,999 | 170,999 | 177,999 | 58 |
| 2005/03/24 | 170,999 | 175,001 | 170,999 | 173,999 | 33 |
| 2005/03/23 | 173,000 | 173,000 | 170,999 | 170,999 | 38 |
| 2005/03/22 | 176,001 | 177,000 | 175,001 | 175,001 | 31 |
| 2005/03/18 | 177,999 | 179,001 | 176,001 | 176,001 | 40 |
| 2005/03/17 | 177,999 | 179,001 | 176,001 | 177,999 | 30 |
| 2005/03/16 | 180,999 | 182,001 | 179,001 | 180,000 | 25 |
| 2005/03/15 | 179,001 | 180,999 | 179,001 | 180,999 | 37 |
| 2005/03/14 | 179,001 | 180,000 | 179,001 | 179,001 | 20 |
| 2005/03/11 | 180,000 | 180,000 | 177,999 | 179,001 | 47 |
| 2005/03/10 | 183,000 | 183,000 | 179,001 | 180,000 | 122 |
| 2005/03/09 | 183,000 | 183,999 | 182,001 | 183,000 | 57 |
| 2005/03/08 | 183,999 | 185,001 | 183,000 | 185,001 | 38 |
| 2005/03/07 | 187,999 | 187,999 | 185,001 | 187,000 | 36 |
| 2005/03/04 | 186,001 | 187,999 | 186,001 | 187,000 | 16 |
| 2005/03/03 | 185,001 | 187,000 | 185,001 | 187,000 | 22 |
| 2005/03/02 | 186,001 | 187,000 | 185,001 | 185,001 | 44 |
| 2005/03/01 | 186,001 | 187,999 | 186,001 | 187,000 | 12 |
| 2005/02/28 | 185,001 | 189,001 | 185,001 | 186,001 | 32 |
| 2005/02/25 | 183,999 | 189,001 | 183,999 | 187,000 | 36 |
| 2005/02/24 | 190,999 | 190,999 | 186,001 | 190,999 | 41 |
| 2005/02/23 | 192,001 | 193,000 | 187,999 | 190,999 | 41 |
| 2005/02/22 | 187,999 | 190,000 | 187,999 | 190,000 | 24 |
| 2005/02/21 | 183,999 | 190,000 | 183,999 | 186,001 | 40 |
| 2005/02/18 | 183,000 | 186,001 | 183,000 | 186,001 | 22 |
| 2005/02/17 | 185,001 | 185,001 | 183,000 | 183,999 | 67 |
| 2005/02/16 | 185,001 | 187,000 | 185,001 | 185,001 | 37 |
| 2005/02/15 | 185,001 | 187,000 | 185,001 | 185,001 | 25 |
| 2005/02/14 | 190,000 | 190,000 | 183,999 | 185,001 | 86 |
| 2005/02/10 | 196,001 | 196,001 | 190,999 | 193,000 | 61 |
| 2005/02/09 | 196,001 | 199,001 | 196,001 | 199,001 | 33 |
| 2005/02/08 | 200,000 | 200,000 | 196,001 | 197,999 | 60 |
| 2005/02/07 | 199,001 | 200,000 | 197,000 | 197,999 | 41 |
| 2005/02/04 | 200,000 | 200,000 | 196,001 | 196,001 | 35 |
| 2005/02/03 | 202,001 | 203,000 | 197,999 | 199,001 | 58 |
| 2005/02/02 | 199,001 | 202,001 | 196,001 | 202,001 | 112 |
| 2005/02/01 | 199,001 | 199,001 | 195,001 | 197,999 | 105 |
| 2005/01/31 | 190,999 | 196,001 | 190,999 | 195,001 | 118 |
| 2005/01/28 | 193,999 | 193,999 | 189,001 | 190,999 | 161 |
| 2005/01/27 | 187,000 | 195,001 | 186,001 | 195,001 | 377 |
| 2005/01/26 | 187,000 | 187,000 | 183,999 | 185,001 | 62 |
| 2005/01/25 | 186,001 | 187,000 | 183,999 | 187,000 | 87 |
| 2005/01/24 | 179,001 | 186,001 | 179,001 | 186,001 | 94 |
| 2005/01/21 | 173,999 | 180,999 | 173,000 | 180,000 | 134 |
| 2005/01/20 | 180,999 | 182,001 | 176,001 | 180,000 | 165 |
| 2005/01/19 | 187,000 | 187,999 | 180,999 | 180,999 | 222 |
| 2005/01/18 | 187,000 | 187,000 | 183,999 | 185,001 | 109 |
| 2005/01/17 | 182,001 | 185,001 | 180,000 | 185,001 | 125 |
| 2005/01/14 | 177,999 | 180,999 | 175,001 | 180,999 | 138 |
| 2005/01/13 | 183,000 | 183,000 | 179,001 | 179,001 | 103 |
| 2005/01/12 | 185,001 | 185,001 | 180,000 | 180,999 | 214 |
| 2005/01/11 | 180,999 | 183,999 | 180,000 | 183,000 | 304 |
| 2005/01/07 | 175,001 | 176,001 | 172,001 | 175,001 | 279 |
| 2005/01/06 | 167,999 | 170,999 | 167,000 | 170,999 | 196 |
| 2005/01/05 | 167,999 | 169,001 | 163,999 | 166,001 | 280 |
| 2005/01/04 | 167,999 | 167,999 | 165,001 | 167,999 | 73 |