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 |
---|---|---|---|---|---|
2008/12/30 | 30,201 | 30,999 | 30,201 | 30,801 | 11 |
2008/12/29 | 31,401 | 31,401 | 30,099 | 30,999 | 28 |
2008/12/26 | 31,899 | 31,899 | 30,099 | 30,999 | 37 |
2008/12/25 | 27,750 | 30,699 | 27,750 | 30,699 | 55 |
2008/12/24 | 27,501 | 27,999 | 27,501 | 27,699 | 51 |
2008/12/22 | 27,189 | 27,501 | 27,000 | 27,501 | 7 |
2008/12/19 | 27,201 | 27,801 | 27,201 | 27,201 | 17 |
2008/12/18 | 26,121 | 27,180 | 26,121 | 27,180 | 7 |
2008/12/17 | 27,501 | 27,501 | 26,100 | 26,100 | 18 |
2008/12/16 | 25,311 | 26,001 | 25,299 | 26,001 | 28 |
2008/12/15 | 24,800 | 25,299 | 24,500 | 25,299 | 10 |
2008/12/12 | 23,201 | 23,981 | 23,201 | 23,981 | 31 |
2008/12/11 | 25,101 | 25,899 | 24,500 | 25,899 | 47 |
2008/12/10 | 27,399 | 27,399 | 26,001 | 26,001 | 72 |
2008/12/09 | 29,499 | 29,499 | 28,299 | 28,299 | 14 |
2008/12/08 | 31,251 | 31,500 | 28,101 | 29,199 | 16 |
2008/12/05 | 30,300 | 30,450 | 30,201 | 30,450 | 75 |
2008/12/04 | 30,351 | 30,351 | 30,300 | 30,300 | 64 |
2008/12/03 | 31,701 | 31,701 | 30,000 | 30,399 | 169 |
2008/12/02 | 30,999 | 32,100 | 30,999 | 32,100 | 97 |
2008/12/01 | 31,251 | 33,000 | 31,200 | 31,251 | 43 |
2008/11/28 | 32,001 | 32,199 | 30,549 | 31,200 | 107 |
2008/11/27 | 30,900 | 33,600 | 30,501 | 31,599 | 42 |
2008/11/26 | 28,500 | 30,150 | 28,500 | 30,099 | 67 |
2008/11/25 | 30,501 | 30,600 | 29,001 | 30,150 | 34 |
2008/11/21 | 27,000 | 27,999 | 26,901 | 27,999 | 109 |
2008/11/20 | 25,500 | 28,800 | 25,101 | 27,000 | 251 |
2008/11/19 | 29,901 | 32,001 | 27,699 | 27,699 | 309 |
2008/11/18 | 27,300 | 29,001 | 27,300 | 29,001 | 116 |
2008/11/17 | 24,299 | 27,279 | 22,700 | 26,001 | 158 |
2008/11/14 | 23,501 | 24,299 | 21,701 | 24,299 | 74 |
2008/11/13 | 20,030 | 22,901 | 20,030 | 22,901 | 92 |
2008/11/12 | 23,501 | 24,401 | 20,000 | 20,150 | 293 |
2008/11/11 | 20,000 | 21,401 | 19,799 | 21,401 | 164 |
2008/11/10 | 18,920 | 19,961 | 18,899 | 19,199 | 335 |
2008/11/07 | 18,491 | 18,521 | 18,299 | 18,521 | 107 |
2008/11/06 | 19,400 | 20,000 | 18,500 | 18,500 | 274 |
2008/11/05 | 18,599 | 19,601 | 18,200 | 19,601 | 172 |
2008/11/04 | 19,079 | 19,301 | 18,401 | 18,599 | 181 |
2008/10/31 | 18,200 | 18,581 | 17,999 | 18,479 | 73 |
2008/10/30 | 17,000 | 17,999 | 17,000 | 17,999 | 14 |
2008/10/29 | 17,600 | 18,200 | 16,001 | 16,199 | 180 |
2008/10/28 | 17,699 | 17,900 | 16,601 | 16,700 | 56 |
2008/10/27 | 18,500 | 18,701 | 17,501 | 17,501 | 91 |
2008/10/24 | 17,600 | 18,299 | 17,501 | 18,299 | 62 |
2008/10/23 | 16,940 | 17,501 | 16,850 | 17,501 | 55 |
2008/10/22 | 18,500 | 19,400 | 16,340 | 16,940 | 206 |
2008/10/21 | 17,999 | 18,500 | 17,501 | 18,341 | 293 |
2008/10/20 | 17,501 | 17,750 | 17,399 | 17,750 | 482 |
2008/10/17 | 18,101 | 18,461 | 17,021 | 17,501 | 196 |
2008/10/16 | 16,100 | 17,501 | 16,100 | 17,501 | 134 |
2008/10/15 | 17,819 | 17,819 | 16,211 | 17,501 | 87 |
2008/10/14 | 19,211 | 19,211 | 17,420 | 17,621 | 274 |
2008/10/10 | 19,901 | 20,000 | 18,011 | 18,209 | 110 |
2008/10/09 | 20,501 | 21,200 | 19,601 | 21,011 | 56 |
2008/10/08 | 23,801 | 24,701 | 23,501 | 23,501 | 91 |
2008/10/07 | 26,499 | 26,499 | 26,499 | 26,499 | 11 |
2008/10/06 | 29,601 | 29,601 | 29,499 | 29,499 | 19 |
2008/10/03 | 33,000 | 33,501 | 31,401 | 33,501 | 18 |
2008/10/02 | 33,501 | 33,501 | 33,399 | 33,399 | 2 |
2008/10/01 | 30,999 | 33,000 | 30,999 | 33,000 | 5 |
2008/09/30 | 32,001 | 32,001 | 30,999 | 30,999 | 2 |
2008/09/29 | 34,299 | 35,200 | 33,099 | 33,099 | 31 |
2008/09/26 | 34,149 | 34,800 | 33,600 | 33,600 | 16 |
2008/09/25 | 34,101 | 34,401 | 33,999 | 34,401 | 18 |
2008/09/24 | 35,500 | 35,500 | 33,999 | 34,050 | 26 |
2008/09/22 | 32,700 | 35,101 | 32,601 | 35,101 | 36 |
2008/09/19 | 31,599 | 32,601 | 31,101 | 31,101 | 25 |
2008/09/18 | 29,199 | 30,300 | 29,061 | 30,000 | 100 |
2008/09/17 | 33,000 | 33,000 | 33,000 | 33,000 | 8 |
2008/09/16 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
2008/09/12 | 40,399 | 40,801 | 37,999 | 38,401 | 4 |
2008/09/11 | 40,000 | 40,000 | 40,000 | 40,000 | 10 |
2008/09/10 | 38,500 | 39,949 | 37,999 | 39,949 | 28 |
2008/09/08 | 37,999 | 37,999 | 37,999 | 37,999 | 3 |
2008/09/05 | 39,001 | 39,001 | 37,201 | 38,800 | 7 |
2008/09/04 | 40,000 | 40,000 | 38,599 | 40,000 | 18 |
2008/09/03 | 40,051 | 40,051 | 40,051 | 40,051 | 1 |
2008/09/02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
2008/09/01 | 40,699 | 40,699 | 40,699 | 40,699 | 3 |
2008/08/29 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
2008/08/28 | 43,549 | 43,549 | 43,549 | 43,549 | 14 |
2008/08/27 | 41,101 | 42,700 | 41,101 | 42,700 | 4 |
2008/08/26 | 44,299 | 44,299 | 44,299 | 44,299 | 8 |
2008/08/22 | 44,299 | 44,299 | 44,299 | 44,299 | 2 |
2008/08/21 | 41,899 | 41,899 | 41,899 | 41,899 | 4 |
2008/08/15 | 44,599 | 45,800 | 40,999 | 45,800 | 13 |
2008/08/14 | 40,201 | 42,601 | 40,201 | 42,601 | 2 |
2008/08/13 | 43,000 | 43,000 | 41,701 | 42,001 | 10 |
2008/08/12 | 42,601 | 43,000 | 42,601 | 43,000 | 3 |
2008/08/11 | 43,801 | 43,801 | 43,399 | 43,399 | 6 |
2008/08/08 | 43,000 | 47,399 | 43,000 | 47,399 | 6 |
2008/08/06 | 45,500 | 45,500 | 45,001 | 45,001 | 7 |
2008/08/05 | 45,001 | 45,001 | 45,001 | 45,001 | 6 |
2008/08/01 | 47,099 | 47,099 | 45,001 | 45,500 | 20 |
2008/07/31 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
2008/07/30 | 48,851 | 48,851 | 45,251 | 48,200 | 17 |
2008/07/29 | 46,799 | 47,900 | 46,799 | 47,900 | 41 |
2008/07/28 | 45,650 | 45,899 | 45,650 | 45,899 | 6 |
2008/07/25 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
2008/07/24 | 43,999 | 43,999 | 43,999 | 43,999 | 8 |
2008/07/23 | 43,999 | 44,101 | 43,999 | 43,999 | 11 |
2008/07/22 | 41,050 | 42,901 | 40,999 | 42,901 | 5 |
2008/07/18 | 42,001 | 43,000 | 42,001 | 43,000 | 22 |
2008/07/17 | 42,499 | 42,499 | 40,501 | 40,501 | 14 |
2008/07/16 | 43,000 | 43,000 | 42,499 | 42,499 | 6 |
2008/07/15 | 44,500 | 44,500 | 44,101 | 44,101 | 3 |
2008/07/14 | 45,800 | 45,800 | 45,001 | 45,001 | 13 |
2008/07/11 | 45,299 | 45,401 | 45,299 | 45,401 | 3 |
2008/07/10 | 45,149 | 45,500 | 45,149 | 45,500 | 4 |
2008/07/08 | 47,801 | 47,801 | 45,101 | 45,101 | 4 |
2008/07/07 | 45,350 | 48,551 | 45,350 | 48,551 | 6 |
2008/07/04 | 47,600 | 47,600 | 47,600 | 47,600 | 7 |
2008/07/01 | 49,751 | 49,901 | 49,751 | 49,901 | 16 |
2008/06/30 | 48,899 | 48,899 | 47,999 | 48,800 | 10 |
2008/06/27 | 47,999 | 47,999 | 47,000 | 47,000 | 11 |
2008/06/26 | 47,999 | 48,500 | 47,801 | 48,500 | 6 |
2008/06/25 | 50,999 | 50,999 | 47,099 | 47,099 | 37 |
2008/06/24 | 44,701 | 50,000 | 44,701 | 50,000 | 48 |
2008/06/23 | 44,599 | 46,601 | 44,500 | 46,301 | 15 |
2008/06/20 | 46,949 | 47,000 | 46,400 | 47,000 | 17 |
2008/06/19 | 47,201 | 47,201 | 47,000 | 47,000 | 9 |
2008/06/18 | 48,299 | 48,800 | 48,299 | 48,800 | 2 |
2008/06/17 | 49,100 | 49,100 | 49,049 | 49,049 | 6 |
2008/06/16 | 49,400 | 50,300 | 49,400 | 50,300 | 17 |
2008/06/13 | 50,999 | 50,999 | 49,151 | 49,151 | 3 |
2008/06/12 | 50,000 | 50,999 | 49,100 | 49,100 | 12 |
2008/06/11 | 49,850 | 51,299 | 49,850 | 50,000 | 3 |
2008/06/10 | 52,499 | 52,499 | 49,100 | 51,800 | 26 |
2008/06/09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
2008/06/06 | 50,000 | 50,000 | 49,199 | 49,199 | 6 |
2008/06/05 | 49,850 | 50,000 | 49,751 | 50,000 | 5 |
2008/06/04 | 49,499 | 49,499 | 48,950 | 48,950 | 8 |
2008/06/03 | 49,250 | 49,250 | 49,250 | 49,250 | 5 |
2008/06/02 | 48,851 | 48,851 | 48,851 | 48,851 | 3 |
2008/05/30 | 48,800 | 48,800 | 48,800 | 48,800 | 2 |
2008/05/29 | 48,800 | 49,499 | 48,800 | 49,499 | 5 |
2008/05/28 | 49,049 | 49,049 | 49,049 | 49,049 | 2 |
2008/05/27 | 49,850 | 49,850 | 48,701 | 48,701 | 6 |
2008/05/26 | 48,701 | 49,100 | 48,701 | 49,100 | 18 |
2008/05/23 | 49,400 | 49,400 | 49,400 | 49,400 | 4 |
2008/05/22 | 49,100 | 49,199 | 47,999 | 47,999 | 13 |
2008/05/21 | 50,900 | 50,900 | 50,099 | 50,900 | 7 |
2008/05/20 | 50,099 | 52,001 | 50,099 | 52,001 | 13 |
2008/05/19 | 49,499 | 49,799 | 49,499 | 49,799 | 5 |
2008/05/16 | 49,799 | 49,799 | 48,800 | 48,800 | 2 |
2008/05/15 | 49,400 | 49,799 | 49,400 | 49,799 | 9 |
2008/05/14 | 49,799 | 49,799 | 48,200 | 48,200 | 12 |
2008/05/13 | 49,001 | 49,799 | 49,001 | 49,799 | 6 |
2008/05/12 | 49,151 | 50,900 | 47,999 | 50,300 | 38 |
2008/05/09 | 50,699 | 50,699 | 49,499 | 49,550 | 4 |
2008/05/08 | 49,499 | 50,801 | 49,499 | 50,801 | 14 |
2008/05/07 | 48,350 | 49,901 | 48,350 | 49,001 | 10 |
2008/05/02 | 49,550 | 49,550 | 49,550 | 49,550 | 2 |
2008/05/01 | 49,499 | 49,499 | 48,299 | 48,350 | 16 |
2008/04/30 | 48,101 | 50,399 | 48,101 | 50,399 | 17 |
2008/04/28 | 50,201 | 50,699 | 50,201 | 50,699 | 13 |
2008/04/25 | 49,250 | 49,250 | 48,101 | 49,250 | 11 |
2008/04/24 | 48,599 | 48,800 | 48,200 | 48,800 | 48 |
2008/04/23 | 53,000 | 53,501 | 52,901 | 53,000 | 21 |
2008/04/22 | 52,799 | 52,799 | 52,799 | 52,799 | 2 |
2008/04/21 | 50,600 | 53,000 | 50,501 | 53,000 | 13 |
2008/04/18 | 50,300 | 52,001 | 50,300 | 50,501 | 11 |
2008/04/17 | 50,501 | 50,501 | 50,501 | 50,501 | 2 |
2008/04/16 | 50,999 | 50,999 | 50,999 | 50,999 | 1 |
2008/04/15 | 50,999 | 50,999 | 50,999 | 50,999 | 1 |
2008/04/14 | 50,501 | 50,999 | 50,501 | 50,999 | 6 |
2008/04/11 | 50,999 | 50,999 | 50,999 | 50,999 | 1 |
2008/04/10 | 50,999 | 51,899 | 50,999 | 51,500 | 9 |
2008/04/09 | 51,500 | 51,599 | 50,999 | 50,999 | 15 |
2008/04/08 | 52,499 | 52,499 | 52,001 | 52,001 | 4 |
2008/04/07 | 53,501 | 53,699 | 52,700 | 52,799 | 18 |
2008/04/04 | 54,200 | 54,500 | 53,999 | 53,999 | 13 |
2008/04/03 | 53,300 | 54,299 | 53,300 | 54,200 | 21 |
2008/04/02 | 53,501 | 54,800 | 53,000 | 54,800 | 38 |
2008/04/01 | 50,501 | 51,599 | 50,501 | 50,999 | 6 |
2008/03/31 | 56,001 | 56,001 | 50,699 | 50,699 | 139 |
2008/03/28 | 53,000 | 53,000 | 53,000 | 53,000 | 163 |
2008/03/27 | 47,000 | 49,001 | 47,000 | 49,001 | 14 |
2008/03/26 | 47,000 | 47,000 | 47,000 | 47,000 | 5 |
2008/03/25 | 46,199 | 46,199 | 46,199 | 46,199 | 3 |
2008/03/24 | 46,499 | 46,700 | 46,499 | 46,499 | 9 |
2008/03/21 | 45,551 | 45,551 | 45,500 | 45,500 | 14 |
2008/03/19 | 45,800 | 45,800 | 45,551 | 45,551 | 2 |
2008/03/18 | 45,500 | 45,749 | 45,500 | 45,749 | 5 |
2008/03/17 | 45,800 | 45,800 | 45,749 | 45,800 | 14 |
2008/03/14 | 46,001 | 46,001 | 45,800 | 45,800 | 28 |
2008/03/13 | 45,001 | 45,001 | 45,001 | 45,001 | 5 |
2008/03/12 | 45,001 | 45,001 | 44,800 | 45,001 | 11 |
2008/03/11 | 45,001 | 45,001 | 45,001 | 45,001 | 18 |
2008/03/10 | 45,050 | 45,449 | 45,001 | 45,001 | 11 |
2008/03/07 | 45,899 | 45,899 | 45,299 | 45,299 | 11 |
2008/03/06 | 45,001 | 46,001 | 45,001 | 46,001 | 12 |
2008/03/05 | 45,101 | 45,101 | 45,101 | 45,101 | 5 |
2008/03/04 | 45,299 | 45,299 | 45,101 | 45,200 | 15 |
2008/03/03 | 45,701 | 45,701 | 45,299 | 45,299 | 10 |
2008/02/29 | 45,599 | 46,901 | 45,599 | 46,901 | 10 |
2008/02/28 | 45,599 | 45,800 | 45,500 | 45,800 | 30 |
2008/02/27 | 47,801 | 47,801 | 46,001 | 46,001 | 6 |
2008/02/26 | 45,800 | 46,001 | 45,800 | 46,001 | 20 |
2008/02/25 | 46,001 | 46,001 | 45,401 | 45,800 | 34 |
2008/02/22 | 45,500 | 45,899 | 45,500 | 45,551 | 8 |
2008/02/21 | 46,001 | 46,001 | 46,001 | 46,001 | 4 |
2008/02/20 | 46,400 | 46,400 | 46,301 | 46,301 | 3 |
2008/02/19 | 45,851 | 46,400 | 45,851 | 46,400 | 15 |
2008/02/18 | 45,001 | 45,500 | 45,001 | 45,500 | 10 |
2008/02/15 | 45,050 | 45,851 | 45,050 | 45,500 | 7 |
2008/02/14 | 46,400 | 46,700 | 45,500 | 46,700 | 19 |
2008/02/13 | 45,101 | 45,500 | 45,101 | 45,200 | 17 |
2008/02/12 | 45,500 | 45,500 | 45,200 | 45,200 | 8 |
2008/02/08 | 45,500 | 46,001 | 45,500 | 45,551 | 31 |
2008/02/07 | 45,500 | 45,650 | 45,500 | 45,551 | 23 |
2008/02/06 | 45,149 | 46,001 | 45,001 | 45,500 | 131 |
2008/02/05 | 47,099 | 47,150 | 45,200 | 45,551 | 101 |
2008/02/04 | 48,599 | 48,599 | 48,101 | 48,101 | 10 |
2008/02/01 | 49,001 | 49,001 | 49,001 | 49,001 | 2 |
2008/01/31 | 49,001 | 49,001 | 47,999 | 48,500 | 8 |
2008/01/30 | 49,100 | 49,100 | 49,100 | 49,100 | 21 |
2008/01/29 | 48,101 | 49,001 | 48,101 | 49,001 | 10 |
2008/01/28 | 49,400 | 49,400 | 47,999 | 47,999 | 11 |
2008/01/25 | 48,101 | 49,001 | 48,101 | 49,001 | 21 |
2008/01/24 | 47,000 | 47,201 | 47,000 | 47,000 | 17 |
2008/01/23 | 46,649 | 47,099 | 46,649 | 47,000 | 25 |
2008/01/22 | 48,200 | 48,200 | 46,001 | 46,550 | 37 |
2008/01/21 | 49,100 | 50,000 | 49,001 | 49,001 | 21 |
2008/01/18 | 48,800 | 50,699 | 48,800 | 50,000 | 17 |
2008/01/17 | 53,801 | 53,801 | 53,600 | 53,600 | 23 |
2008/01/16 | 53,099 | 53,099 | 53,099 | 53,099 | 41 |
2008/01/15 | 60,000 | 60,000 | 58,101 | 58,101 | 35 |
2008/01/11 | 63,999 | 63,999 | 60,000 | 60,999 | 25 |
2008/01/10 | 65,001 | 65,001 | 63,999 | 64,500 | 7 |
2008/01/09 | 67,000 | 67,000 | 65,001 | 65,001 | 11 |
2008/01/08 | 67,000 | 67,399 | 66,901 | 67,399 | 12 |
2008/01/07 | 67,000 | 67,501 | 67,000 | 67,300 | 4 |
2008/01/04 | 67,999 | 67,999 | 66,499 | 66,499 | 36 |