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 |
---|---|---|---|---|---|
2006/12/29 | 123,999 | 123,999 | 123,000 | 123,000 | 3 |
2006/12/28 | 123,999 | 123,999 | 122,001 | 122,001 | 25 |
2006/12/27 | 123,000 | 125,001 | 123,000 | 123,999 | 16 |
2006/12/26 | 120,000 | 123,000 | 120,000 | 120,000 | 63 |
2006/12/25 | 122,001 | 122,001 | 119,001 | 120,000 | 82 |
2006/12/22 | 125,001 | 125,001 | 122,001 | 122,001 | 76 |
2006/12/21 | 125,001 | 127,000 | 123,999 | 125,001 | 48 |
2006/12/20 | 127,999 | 127,999 | 125,001 | 127,000 | 17 |
2006/12/19 | 127,000 | 127,999 | 127,000 | 127,999 | 6 |
2006/12/18 | 130,000 | 130,000 | 127,000 | 127,999 | 23 |
2006/12/15 | 130,000 | 130,999 | 130,000 | 130,000 | 7 |
2006/12/14 | 129,001 | 129,001 | 127,999 | 129,001 | 3 |
2006/12/13 | 130,000 | 130,000 | 129,001 | 129,001 | 14 |
2006/12/12 | 129,001 | 132,001 | 129,001 | 132,001 | 19 |
2006/12/11 | 130,999 | 132,001 | 130,000 | 130,000 | 11 |
2006/12/08 | 125,001 | 135,001 | 123,999 | 135,001 | 57 |
2006/12/07 | 122,001 | 123,000 | 122,001 | 123,000 | 5 |
2006/12/06 | 122,001 | 123,999 | 122,001 | 122,001 | 23 |
2006/12/05 | 123,000 | 123,999 | 122,001 | 122,001 | 11 |
2006/12/04 | 120,999 | 125,001 | 120,999 | 125,001 | 6 |
2006/12/01 | 122,001 | 122,001 | 120,999 | 122,001 | 6 |
2006/11/30 | 122,001 | 125,001 | 122,001 | 122,001 | 21 |
2006/11/29 | 120,000 | 122,001 | 120,000 | 122,001 | 16 |
2006/11/28 | 120,000 | 120,999 | 117,999 | 117,999 | 49 |
2006/11/27 | 117,999 | 120,999 | 117,000 | 120,999 | 18 |
2006/11/24 | 120,000 | 120,000 | 119,001 | 119,001 | 16 |
2006/11/22 | 120,999 | 123,000 | 119,001 | 122,001 | 22 |
2006/11/21 | 122,001 | 123,999 | 120,999 | 120,999 | 15 |
2006/11/20 | 125,001 | 125,001 | 120,999 | 125,001 | 19 |
2006/11/17 | 125,001 | 127,999 | 123,999 | 123,999 | 22 |
2006/11/16 | 127,000 | 127,000 | 127,000 | 127,000 | 8 |
2006/11/15 | 127,000 | 127,000 | 127,000 | 127,000 | 13 |
2006/11/14 | 130,000 | 130,000 | 126,001 | 127,000 | 7 |
2006/11/13 | 127,000 | 127,999 | 126,001 | 127,999 | 9 |
2006/11/10 | 127,000 | 127,999 | 127,000 | 127,999 | 16 |
2006/11/09 | 130,000 | 130,000 | 127,000 | 130,000 | 5 |
2006/11/08 | 132,001 | 132,001 | 126,001 | 126,001 | 41 |
2006/11/07 | 130,999 | 132,001 | 130,999 | 132,001 | 2 |
2006/11/06 | 130,000 | 130,999 | 130,000 | 130,000 | 23 |
2006/11/02 | 130,000 | 132,001 | 130,000 | 130,999 | 14 |
2006/11/01 | 130,999 | 133,999 | 130,999 | 130,999 | 7 |
2006/10/31 | 133,000 | 133,999 | 132,001 | 133,999 | 13 |
2006/10/30 | 130,000 | 140,000 | 129,001 | 130,999 | 27 |
2006/10/27 | 133,999 | 133,999 | 130,999 | 130,999 | 48 |
2006/10/26 | 137,999 | 137,999 | 133,000 | 133,000 | 14 |
2006/10/25 | 136,001 | 136,001 | 136,001 | 136,001 | 5 |
2006/10/24 | 135,001 | 142,001 | 133,999 | 137,999 | 40 |
2006/10/23 | 133,000 | 133,999 | 133,000 | 133,000 | 16 |
2006/10/20 | 133,000 | 136,001 | 133,000 | 136,001 | 6 |
2006/10/19 | 135,001 | 137,000 | 130,999 | 135,001 | 64 |
2006/10/18 | 133,000 | 133,999 | 133,000 | 133,999 | 21 |
2006/10/17 | 132,001 | 132,001 | 132,001 | 132,001 | 7 |
2006/10/16 | 130,000 | 132,001 | 130,000 | 132,001 | 11 |
2006/10/13 | 130,000 | 130,000 | 127,000 | 127,000 | 11 |
2006/10/12 | 123,999 | 123,999 | 120,999 | 123,000 | 13 |
2006/10/11 | 130,000 | 130,000 | 126,001 | 126,001 | 76 |
2006/10/10 | 130,000 | 132,001 | 130,000 | 130,000 | 11 |
2006/10/06 | 133,000 | 133,000 | 130,000 | 130,000 | 39 |
2006/10/05 | 132,001 | 133,000 | 130,999 | 133,000 | 32 |
2006/10/04 | 132,001 | 133,000 | 132,001 | 133,000 | 12 |
2006/10/03 | 133,000 | 133,000 | 132,001 | 132,001 | 15 |
2006/10/02 | 136,001 | 136,001 | 133,999 | 133,999 | 9 |
2006/09/29 | 136,001 | 137,000 | 136,001 | 137,000 | 6 |
2006/09/28 | 133,000 | 136,001 | 133,000 | 136,001 | 19 |
2006/09/27 | 133,999 | 135,001 | 130,999 | 130,999 | 16 |
2006/09/26 | 132,001 | 136,001 | 132,001 | 133,999 | 21 |
2006/09/25 | 136,001 | 137,000 | 133,000 | 133,000 | 32 |
2006/09/22 | 140,000 | 140,000 | 137,999 | 137,999 | 19 |
2006/09/21 | 145,001 | 147,000 | 142,001 | 143,999 | 23 |
2006/09/20 | 149,001 | 149,001 | 146,001 | 146,001 | 8 |
2006/09/19 | 150,000 | 150,000 | 146,001 | 149,001 | 33 |
2006/09/15 | 149,001 | 150,000 | 147,000 | 150,000 | 20 |
2006/09/14 | 149,001 | 150,000 | 147,999 | 150,000 | 14 |
2006/09/13 | 150,000 | 153,999 | 149,001 | 149,001 | 21 |
2006/09/12 | 150,000 | 150,000 | 150,000 | 150,000 | 10 |
2006/09/11 | 152,001 | 152,001 | 147,999 | 150,000 | 30 |
2006/09/08 | 150,999 | 153,999 | 150,999 | 152,001 | 16 |
2006/09/07 | 150,999 | 153,000 | 150,999 | 153,000 | 11 |
2006/09/06 | 150,999 | 153,999 | 150,999 | 150,999 | 29 |
2006/09/05 | 150,000 | 150,999 | 150,000 | 150,999 | 19 |
2006/09/04 | 152,001 | 152,001 | 149,001 | 150,999 | 9 |
2006/09/01 | 149,001 | 153,000 | 147,999 | 153,000 | 49 |
2006/08/31 | 150,999 | 157,000 | 146,001 | 147,000 | 242 |
2006/08/30 | 142,001 | 143,000 | 142,001 | 143,000 | 7 |
2006/08/29 | 142,001 | 142,001 | 142,001 | 142,001 | 1 |
2006/08/28 | 145,001 | 145,001 | 140,999 | 143,999 | 22 |
2006/08/25 | 145,001 | 145,001 | 143,999 | 143,999 | 4 |
2006/08/24 | 143,000 | 145,001 | 143,000 | 145,001 | 15 |
2006/08/23 | 143,999 | 143,999 | 143,999 | 143,999 | 1 |
2006/08/22 | 143,999 | 143,999 | 143,999 | 143,999 | 4 |
2006/08/21 | 145,001 | 147,999 | 143,999 | 143,999 | 10 |
2006/08/18 | 149,001 | 149,001 | 143,999 | 145,001 | 14 |
2006/08/17 | 146,001 | 149,001 | 146,001 | 147,999 | 26 |
2006/08/16 | 146,001 | 146,001 | 143,000 | 146,001 | 4 |
2006/08/15 | 143,999 | 146,001 | 142,001 | 146,001 | 21 |
2006/08/14 | 143,999 | 146,001 | 142,001 | 145,001 | 19 |
2006/08/11 | 143,999 | 146,001 | 143,999 | 146,001 | 22 |
2006/08/10 | 140,000 | 143,999 | 140,000 | 143,999 | 9 |
2006/08/09 | 143,999 | 143,999 | 140,999 | 143,000 | 18 |
2006/08/08 | 145,001 | 145,001 | 145,001 | 145,001 | 27 |
2006/08/07 | 143,999 | 145,001 | 137,999 | 145,001 | 51 |
2006/08/04 | 140,999 | 143,999 | 140,000 | 143,999 | 51 |
2006/08/03 | 137,999 | 140,999 | 137,999 | 140,999 | 41 |
2006/08/02 | 136,001 | 137,000 | 136,001 | 137,000 | 19 |
2006/08/01 | 136,001 | 136,001 | 136,001 | 136,001 | 2 |
2006/07/31 | 135,001 | 137,999 | 129,001 | 136,001 | 39 |
2006/07/28 | 135,001 | 136,001 | 135,001 | 135,001 | 19 |
2006/07/27 | 136,001 | 136,001 | 132,001 | 132,001 | 11 |
2006/07/26 | 135,001 | 136,001 | 133,999 | 133,999 | 20 |
2006/07/25 | 133,999 | 133,999 | 132,001 | 132,001 | 3 |
2006/07/24 | 136,001 | 137,000 | 133,000 | 137,000 | 3 |
2006/07/21 | 130,999 | 135,001 | 130,999 | 135,001 | 5 |
2006/07/20 | 135,001 | 137,000 | 135,001 | 137,000 | 14 |
2006/07/19 | 130,999 | 130,999 | 129,001 | 129,001 | 18 |
2006/07/18 | 135,001 | 135,001 | 129,001 | 130,000 | 29 |
2006/07/14 | 133,999 | 137,000 | 133,999 | 137,000 | 16 |
2006/07/13 | 133,999 | 140,000 | 133,999 | 139,001 | 36 |
2006/07/12 | 137,000 | 137,000 | 135,001 | 135,001 | 18 |
2006/07/11 | 136,001 | 136,001 | 135,001 | 136,001 | 15 |
2006/07/10 | 136,001 | 140,000 | 135,001 | 140,000 | 25 |
2006/07/07 | 137,000 | 137,999 | 137,000 | 137,999 | 24 |
2006/07/06 | 140,000 | 140,000 | 136,001 | 137,000 | 17 |
2006/07/05 | 139,001 | 140,000 | 137,999 | 139,001 | 33 |
2006/07/04 | 139,001 | 140,999 | 139,001 | 140,000 | 19 |
2006/07/03 | 136,001 | 139,001 | 136,001 | 137,999 | 23 |
2006/06/30 | 140,000 | 140,000 | 137,000 | 137,999 | 19 |
2006/06/29 | 143,000 | 143,000 | 137,000 | 137,000 | 21 |
2006/06/28 | 139,001 | 139,001 | 137,000 | 139,001 | 13 |
2006/06/27 | 143,000 | 143,000 | 140,000 | 140,999 | 17 |
2006/06/26 | 140,999 | 142,001 | 139,001 | 140,999 | 15 |
2006/06/23 | 140,999 | 146,001 | 139,001 | 140,000 | 32 |
2006/06/22 | 147,000 | 147,999 | 140,000 | 143,999 | 72 |
2006/06/21 | 143,000 | 145,001 | 139,001 | 145,001 | 106 |
2006/06/20 | 139,001 | 140,000 | 139,001 | 139,001 | 12 |
2006/06/19 | 140,000 | 140,000 | 137,999 | 139,001 | 11 |
2006/06/16 | 142,001 | 143,000 | 140,000 | 140,000 | 30 |
2006/06/15 | 143,000 | 143,000 | 137,000 | 139,001 | 29 |
2006/06/14 | 136,001 | 136,001 | 130,999 | 135,001 | 119 |
2006/06/13 | 137,000 | 137,000 | 136,001 | 136,001 | 45 |
2006/06/12 | 137,999 | 137,999 | 136,001 | 137,000 | 124 |
2006/06/09 | 140,999 | 140,999 | 136,001 | 137,999 | 71 |
2006/06/08 | 140,000 | 140,999 | 136,001 | 139,001 | 139 |
2006/06/07 | 147,999 | 155,001 | 140,000 | 142,001 | 705 |
2006/06/06 | 137,000 | 137,999 | 137,000 | 137,999 | 14 |
2006/06/05 | 137,000 | 137,999 | 136,001 | 137,000 | 27 |
2006/06/02 | 140,000 | 140,000 | 136,001 | 137,999 | 179 |
2006/06/01 | 140,000 | 142,001 | 140,000 | 140,000 | 57 |
2006/05/31 | 140,000 | 142,001 | 140,000 | 140,000 | 60 |
2006/05/30 | 140,000 | 140,999 | 140,000 | 140,999 | 18 |
2006/05/29 | 142,001 | 142,001 | 140,000 | 140,000 | 33 |
2006/05/26 | 143,000 | 143,000 | 140,999 | 140,999 | 63 |
2006/05/25 | 143,000 | 143,999 | 143,000 | 143,999 | 17 |
2006/05/24 | 143,000 | 143,000 | 140,999 | 140,999 | 33 |
2006/05/23 | 145,001 | 146,001 | 143,000 | 146,001 | 23 |
2006/05/22 | 147,000 | 150,000 | 147,000 | 147,000 | 12 |
2006/05/19 | 146,001 | 149,001 | 146,001 | 147,999 | 35 |
2006/05/18 | 147,000 | 147,000 | 142,001 | 145,001 | 49 |
2006/05/17 | 147,999 | 147,999 | 145,001 | 146,001 | 89 |
2006/05/16 | 150,999 | 150,999 | 147,000 | 149,001 | 60 |
2006/05/15 | 149,001 | 152,001 | 149,001 | 152,001 | 15 |
2006/05/12 | 150,000 | 153,000 | 147,999 | 153,000 | 74 |
2006/05/11 | 153,000 | 153,000 | 152,001 | 153,000 | 17 |
2006/05/10 | 152,001 | 153,999 | 152,001 | 153,999 | 37 |
2006/05/09 | 152,001 | 153,000 | 150,999 | 153,000 | 15 |
2006/05/08 | 152,001 | 153,000 | 150,999 | 152,001 | 45 |
2006/05/02 | 152,001 | 152,001 | 150,000 | 152,001 | 75 |
2006/05/01 | 152,001 | 152,001 | 150,999 | 152,001 | 16 |
2006/04/28 | 152,001 | 153,000 | 152,001 | 153,000 | 17 |
2006/04/27 | 152,001 | 153,999 | 150,999 | 153,999 | 52 |
2006/04/26 | 152,001 | 153,999 | 152,001 | 153,999 | 50 |
2006/04/25 | 152,001 | 155,001 | 150,999 | 152,001 | 43 |
2006/04/24 | 152,001 | 153,000 | 150,999 | 153,000 | 73 |
2006/04/21 | 157,000 | 157,000 | 153,000 | 153,000 | 92 |
2006/04/20 | 159,001 | 160,000 | 156,001 | 157,000 | 84 |
2006/04/19 | 163,000 | 166,001 | 157,000 | 157,999 | 350 |
2006/04/18 | 169,001 | 179,001 | 159,001 | 159,001 | 2,508 |
2006/04/17 | 153,000 | 153,000 | 150,999 | 150,999 | 39 |
2006/04/14 | 152,001 | 153,000 | 150,000 | 153,000 | 48 |
2006/04/13 | 150,999 | 152,001 | 150,000 | 152,001 | 16 |
2006/04/12 | 152,001 | 153,000 | 150,999 | 150,999 | 13 |
2006/04/11 | 150,999 | 152,001 | 150,999 | 150,999 | 24 |
2006/04/10 | 152,001 | 153,000 | 150,999 | 152,001 | 15 |
2006/04/07 | 153,999 | 153,999 | 150,999 | 152,001 | 30 |
2006/04/06 | 153,000 | 155,001 | 153,000 | 153,999 | 35 |
2006/04/05 | 152,001 | 153,999 | 150,999 | 152,001 | 27 |
2006/04/04 | 155,001 | 155,001 | 152,001 | 153,999 | 24 |
2006/04/03 | 150,000 | 155,001 | 150,000 | 155,001 | 55 |
2006/03/31 | 153,999 | 156,001 | 152,001 | 155,001 | 57 |
2006/03/30 | 153,000 | 153,999 | 153,000 | 153,999 | 20 |
2006/03/29 | 150,999 | 153,999 | 149,001 | 153,000 | 26 |
2006/03/28 | 149,001 | 150,999 | 147,000 | 150,999 | 24 |
2006/03/27 | 153,000 | 153,999 | 150,000 | 150,000 | 46 |
2006/03/24 | 152,001 | 153,000 | 150,999 | 152,001 | 31 |
2006/03/23 | 152,001 | 152,001 | 150,000 | 150,999 | 17 |
2006/03/22 | 150,999 | 152,001 | 150,000 | 152,001 | 21 |
2006/03/20 | 150,000 | 150,999 | 150,000 | 150,000 | 19 |
2006/03/17 | 150,000 | 150,000 | 147,999 | 149,001 | 18 |
2006/03/16 | 152,001 | 152,001 | 149,001 | 149,001 | 28 |
2006/03/15 | 150,999 | 152,001 | 150,000 | 152,001 | 22 |
2006/03/14 | 152,001 | 152,001 | 150,000 | 150,999 | 15 |
2006/03/13 | 152,001 | 152,001 | 150,000 | 150,000 | 27 |
2006/03/10 | 150,999 | 152,001 | 149,001 | 152,001 | 19 |
2006/03/09 | 149,001 | 150,999 | 146,001 | 150,000 | 36 |
2006/03/08 | 150,000 | 150,000 | 147,999 | 149,001 | 13 |
2006/03/07 | 153,000 | 153,000 | 149,001 | 150,000 | 58 |
2006/03/06 | 149,001 | 149,001 | 147,999 | 149,001 | 25 |
2006/03/03 | 147,999 | 150,000 | 147,999 | 149,001 | 13 |
2006/03/02 | 147,999 | 150,000 | 147,999 | 147,999 | 12 |
2006/03/01 | 150,000 | 150,999 | 150,000 | 150,999 | 42 |
2006/02/28 | 153,000 | 153,000 | 150,000 | 150,999 | 27 |
2006/02/27 | 153,999 | 155,001 | 153,000 | 155,001 | 25 |
2006/02/24 | 150,999 | 152,001 | 149,001 | 150,999 | 29 |
2006/02/23 | 149,001 | 150,999 | 149,001 | 150,000 | 28 |
2006/02/22 | 150,000 | 150,000 | 147,999 | 147,999 | 32 |
2006/02/21 | 145,001 | 150,000 | 145,001 | 147,000 | 47 |
2006/02/20 | 147,999 | 150,999 | 145,001 | 145,001 | 206 |
2006/02/17 | 150,999 | 150,999 | 149,001 | 150,999 | 147 |
2006/02/16 | 150,999 | 153,000 | 150,000 | 150,999 | 49 |
2006/02/15 | 150,999 | 156,001 | 150,999 | 152,001 | 59 |
2006/02/14 | 150,999 | 159,001 | 150,000 | 150,999 | 194 |
2006/02/13 | 159,001 | 159,001 | 150,000 | 150,999 | 150 |
2006/02/10 | 160,999 | 160,999 | 156,001 | 159,001 | 86 |
2006/02/09 | 160,999 | 162,001 | 160,000 | 160,000 | 56 |
2006/02/08 | 163,000 | 163,000 | 160,999 | 160,999 | 40 |
2006/02/07 | 163,999 | 163,999 | 162,001 | 163,000 | 42 |
2006/02/06 | 160,999 | 163,999 | 160,999 | 163,000 | 41 |
2006/02/03 | 157,000 | 160,000 | 157,000 | 160,000 | 21 |
2006/02/02 | 160,999 | 162,001 | 157,000 | 157,000 | 74 |
2006/02/01 | 160,000 | 160,000 | 157,999 | 157,999 | 79 |
2006/01/31 | 167,000 | 167,000 | 160,999 | 160,999 | 34 |
2006/01/30 | 163,000 | 165,001 | 163,000 | 165,001 | 55 |
2006/01/27 | 160,999 | 163,000 | 160,999 | 162,001 | 24 |
2006/01/26 | 165,001 | 165,001 | 162,001 | 163,000 | 25 |
2006/01/25 | 160,999 | 165,001 | 160,999 | 162,001 | 57 |
2006/01/24 | 157,000 | 160,999 | 157,000 | 159,001 | 54 |
2006/01/23 | 160,000 | 163,000 | 157,000 | 157,000 | 71 |
2006/01/20 | 167,000 | 167,999 | 162,001 | 163,000 | 63 |
2006/01/19 | 153,000 | 167,000 | 153,000 | 165,001 | 144 |
2006/01/18 | 167,000 | 167,000 | 153,000 | 156,001 | 145 |
2006/01/17 | 175,001 | 175,001 | 167,999 | 167,999 | 194 |
2006/01/16 | 175,001 | 177,999 | 173,999 | 176,001 | 116 |
2006/01/13 | 170,000 | 177,999 | 170,000 | 173,000 | 238 |
2006/01/12 | 169,001 | 172,001 | 167,999 | 170,999 | 155 |
2006/01/11 | 167,999 | 169,001 | 165,001 | 167,000 | 112 |
2006/01/10 | 167,999 | 167,999 | 157,999 | 167,999 | 113 |
2006/01/06 | 167,999 | 169,001 | 167,000 | 167,999 | 35 |
2006/01/05 | 172,001 | 173,000 | 167,999 | 167,999 | 96 |
2006/01/04 | 173,000 | 173,000 | 170,999 | 172,001 | 44 |