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 |
---|---|---|---|---|---|
2009/12/30 | 41,401 | 41,599 | 41,401 | 41,599 | 5 |
2009/12/29 | 41,401 | 41,500 | 41,200 | 41,200 | 8 |
2009/12/28 | 41,800 | 42,199 | 41,500 | 41,500 | 53 |
2009/12/25 | 40,600 | 41,101 | 40,201 | 40,999 | 30 |
2009/12/24 | 40,549 | 40,999 | 40,549 | 40,999 | 29 |
2009/12/22 | 40,549 | 40,951 | 40,549 | 40,951 | 13 |
2009/12/21 | 40,399 | 40,951 | 40,399 | 40,501 | 21 |
2009/12/18 | 40,549 | 40,900 | 40,549 | 40,900 | 11 |
2009/12/17 | 40,600 | 41,299 | 40,501 | 41,299 | 55 |
2009/12/16 | 40,099 | 41,800 | 40,099 | 40,999 | 16 |
2009/12/15 | 40,501 | 41,401 | 40,201 | 40,600 | 37 |
2009/12/14 | 41,749 | 42,001 | 41,101 | 42,001 | 13 |
2009/12/11 | 43,000 | 43,051 | 40,501 | 40,999 | 62 |
2009/12/10 | 44,599 | 45,101 | 43,399 | 43,399 | 345 |
2009/12/09 | 47,399 | 47,399 | 47,399 | 47,399 | 91 |
2009/12/08 | 43,000 | 43,399 | 41,899 | 43,399 | 24 |
2009/12/07 | 43,000 | 44,401 | 42,001 | 43,501 | 93 |
2009/12/04 | 39,151 | 41,899 | 39,151 | 41,899 | 82 |
2009/12/03 | 37,000 | 39,001 | 37,000 | 39,001 | 3 |
2009/12/02 | 39,151 | 39,250 | 36,601 | 37,000 | 37 |
2009/12/01 | 36,850 | 37,600 | 36,850 | 37,600 | 3 |
2009/11/30 | 39,250 | 39,901 | 39,250 | 39,250 | 23 |
2009/11/27 | 38,500 | 38,500 | 38,401 | 38,500 | 3 |
2009/11/26 | 37,999 | 38,401 | 37,999 | 38,401 | 8 |
2009/11/25 | 34,701 | 37,600 | 34,701 | 37,600 | 6 |
2009/11/24 | 37,501 | 37,900 | 37,501 | 37,900 | 9 |
2009/11/20 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
2009/11/19 | 33,801 | 34,500 | 33,600 | 34,500 | 19 |
2009/11/18 | 34,500 | 35,001 | 33,999 | 35,001 | 19 |
2009/11/17 | 37,501 | 37,501 | 36,100 | 36,100 | 10 |
2009/11/16 | 37,000 | 37,501 | 36,001 | 36,100 | 17 |
2009/11/13 | 37,201 | 37,801 | 37,201 | 37,801 | 16 |
2009/11/12 | 38,800 | 38,899 | 37,999 | 37,999 | 7 |
2009/11/11 | 38,701 | 38,701 | 37,999 | 37,999 | 9 |
2009/11/10 | 38,500 | 39,001 | 38,149 | 39,001 | 18 |
2009/11/09 | 39,301 | 39,301 | 38,800 | 38,800 | 15 |
2009/11/06 | 40,501 | 40,501 | 39,001 | 40,000 | 39 |
2009/11/05 | 41,299 | 41,299 | 41,299 | 41,299 | 2 |
2009/11/04 | 40,000 | 40,900 | 39,901 | 40,900 | 5 |
2009/11/02 | 40,801 | 40,801 | 38,050 | 39,700 | 70 |
2009/10/30 | 42,001 | 42,001 | 42,001 | 42,001 | 3 |
2009/10/29 | 41,599 | 42,001 | 41,599 | 42,001 | 7 |
2009/10/28 | 44,299 | 44,299 | 42,799 | 42,799 | 18 |
2009/10/27 | 42,349 | 45,001 | 42,349 | 43,900 | 11 |
2009/10/26 | 43,549 | 43,549 | 42,001 | 42,349 | 15 |
2009/10/23 | 42,100 | 43,000 | 42,100 | 43,000 | 7 |
2009/10/21 | 40,300 | 43,999 | 40,300 | 43,699 | 28 |
2009/10/20 | 41,401 | 41,500 | 40,501 | 40,501 | 24 |
2009/10/19 | 41,200 | 41,800 | 41,200 | 41,401 | 12 |
2009/10/16 | 43,201 | 43,201 | 43,000 | 43,201 | 44 |
2009/10/15 | 43,201 | 43,999 | 43,150 | 43,201 | 19 |
2009/10/14 | 43,501 | 43,999 | 43,099 | 43,099 | 27 |
2009/10/13 | 42,049 | 43,501 | 42,049 | 43,501 | 5 |
2009/10/09 | 42,499 | 42,850 | 42,100 | 42,850 | 9 |
2009/10/08 | 41,500 | 42,649 | 41,500 | 41,701 | 24 |
2009/10/07 | 40,999 | 41,200 | 39,799 | 41,101 | 48 |
2009/10/06 | 38,500 | 40,501 | 38,500 | 40,501 | 21 |
2009/10/05 | 39,499 | 39,499 | 37,399 | 38,449 | 42 |
2009/10/02 | 40,801 | 40,801 | 40,099 | 40,099 | 39 |
2009/10/01 | 40,699 | 40,699 | 40,501 | 40,501 | 4 |
2009/09/30 | 40,600 | 41,500 | 40,201 | 41,500 | 10 |
2009/09/29 | 40,999 | 42,499 | 40,600 | 40,999 | 87 |
2009/09/28 | 41,800 | 42,001 | 40,651 | 40,651 | 32 |
2009/09/25 | 41,599 | 41,851 | 40,051 | 40,999 | 29 |
2009/09/24 | 43,099 | 43,699 | 42,100 | 42,601 | 42 |
2009/09/18 | 43,099 | 43,099 | 41,500 | 42,001 | 48 |
2009/09/17 | 45,599 | 45,599 | 43,000 | 43,501 | 141 |
2009/09/16 | 43,201 | 46,400 | 42,799 | 46,400 | 188 |
2009/09/15 | 42,400 | 43,999 | 42,001 | 42,400 | 170 |
2009/09/14 | 46,499 | 46,601 | 44,500 | 46,001 | 305 |
2009/09/11 | 48,101 | 48,500 | 48,101 | 48,500 | 435 |
2009/09/10 | 44,500 | 44,500 | 44,500 | 44,500 | 88 |
2009/09/09 | 40,501 | 40,501 | 40,501 | 40,501 | 48 |
2009/09/08 | 37,750 | 37,750 | 36,499 | 36,499 | 7 |
2009/09/07 | 37,300 | 37,501 | 37,300 | 37,300 | 7 |
2009/09/04 | 37,300 | 37,501 | 36,901 | 37,501 | 31 |
2009/09/03 | 36,949 | 36,949 | 36,901 | 36,901 | 12 |
2009/09/02 | 36,901 | 36,949 | 36,901 | 36,901 | 22 |
2009/09/01 | 36,901 | 36,901 | 36,901 | 36,901 | 2 |
2009/08/31 | 36,901 | 36,901 | 36,901 | 36,901 | 1 |
2009/08/28 | 36,901 | 36,901 | 36,901 | 36,901 | 13 |
2009/08/27 | 36,199 | 36,199 | 36,199 | 36,199 | 1 |
2009/08/26 | 37,099 | 37,150 | 37,000 | 37,000 | 13 |
2009/08/25 | 37,351 | 37,351 | 37,351 | 37,351 | 1 |
2009/08/24 | 37,351 | 37,351 | 37,099 | 37,099 | 3 |
2009/08/21 | 37,849 | 37,849 | 37,051 | 37,051 | 4 |
2009/08/20 | 37,999 | 37,999 | 37,999 | 37,999 | 3 |
2009/08/19 | 37,150 | 37,150 | 37,000 | 37,000 | 14 |
2009/08/18 | 37,801 | 37,999 | 37,801 | 37,999 | 5 |
2009/08/17 | 37,099 | 38,101 | 37,000 | 38,101 | 17 |
2009/08/14 | 37,501 | 37,501 | 37,300 | 37,300 | 15 |
2009/08/13 | 37,201 | 37,501 | 37,150 | 37,501 | 9 |
2009/08/12 | 37,549 | 37,549 | 37,549 | 37,549 | 1 |
2009/08/11 | 37,951 | 37,951 | 37,549 | 37,549 | 4 |
2009/08/10 | 37,999 | 37,999 | 37,300 | 37,999 | 10 |
2009/08/07 | 38,101 | 38,200 | 37,999 | 38,101 | 29 |
2009/08/06 | 38,101 | 38,251 | 37,900 | 38,101 | 16 |
2009/08/05 | 36,499 | 37,549 | 36,499 | 37,549 | 18 |
2009/08/04 | 36,499 | 36,799 | 36,199 | 36,499 | 24 |
2009/08/03 | 36,400 | 36,499 | 36,001 | 36,100 | 36 |
2009/07/31 | 34,200 | 36,499 | 34,200 | 35,899 | 14 |
2009/07/30 | 33,600 | 35,599 | 33,300 | 35,001 | 13 |
2009/07/29 | 35,101 | 35,101 | 34,299 | 34,401 | 9 |
2009/07/28 | 36,700 | 36,700 | 36,499 | 36,499 | 28 |
2009/07/27 | 35,800 | 36,049 | 35,800 | 36,001 | 7 |
2009/07/24 | 35,899 | 35,899 | 35,101 | 35,101 | 5 |
2009/07/22 | 36,499 | 36,499 | 35,101 | 35,101 | 4 |
2009/07/21 | 36,901 | 36,901 | 36,901 | 36,901 | 5 |
2009/07/17 | 34,299 | 35,500 | 34,299 | 35,500 | 3 |
2009/07/16 | 33,300 | 33,501 | 33,099 | 33,099 | 13 |
2009/07/15 | 31,200 | 33,501 | 30,000 | 33,501 | 83 |
2009/07/14 | 31,701 | 32,001 | 31,701 | 32,001 | 17 |
2009/07/13 | 33,549 | 33,549 | 32,499 | 32,499 | 9 |
2009/07/10 | 33,501 | 33,801 | 33,501 | 33,801 | 7 |
2009/07/09 | 33,201 | 33,201 | 33,099 | 33,099 | 19 |
2009/07/08 | 35,800 | 35,800 | 33,600 | 33,600 | 29 |
2009/07/07 | 35,800 | 36,001 | 35,800 | 36,001 | 21 |
2009/07/06 | 37,300 | 37,399 | 37,000 | 37,000 | 21 |
2009/07/03 | 37,000 | 37,099 | 36,499 | 36,499 | 6 |
2009/07/02 | 37,699 | 37,699 | 36,151 | 37,300 | 44 |
2009/07/01 | 38,800 | 38,800 | 38,500 | 38,500 | 33 |
2009/06/30 | 38,200 | 38,899 | 38,200 | 38,899 | 9 |
2009/06/29 | 37,999 | 38,200 | 37,999 | 38,200 | 15 |
2009/06/26 | 37,099 | 37,900 | 37,099 | 37,300 | 20 |
2009/06/25 | 36,301 | 36,349 | 36,301 | 36,349 | 4 |
2009/06/24 | 36,949 | 37,000 | 36,601 | 36,649 | 5 |
2009/06/23 | 36,949 | 36,949 | 36,949 | 36,949 | 2 |
2009/06/22 | 36,100 | 36,100 | 36,100 | 36,100 | 5 |
2009/06/19 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
2009/06/18 | 36,049 | 36,199 | 36,049 | 36,049 | 15 |
2009/06/17 | 36,499 | 37,000 | 36,199 | 36,199 | 45 |
2009/06/16 | 39,499 | 39,499 | 37,000 | 37,399 | 52 |
2009/06/15 | 37,399 | 37,999 | 37,399 | 37,999 | 36 |
2009/06/12 | 37,000 | 37,300 | 36,199 | 37,300 | 34 |
2009/06/11 | 36,901 | 36,901 | 36,901 | 36,901 | 5 |
2009/06/10 | 36,001 | 36,901 | 35,599 | 36,100 | 39 |
2009/06/09 | 36,550 | 36,550 | 35,599 | 35,701 | 26 |
2009/06/08 | 36,001 | 36,949 | 36,001 | 36,949 | 7 |
2009/06/05 | 36,001 | 36,100 | 36,001 | 36,001 | 65 |
2009/06/04 | 37,201 | 37,900 | 36,001 | 36,400 | 31 |
2009/06/03 | 38,299 | 38,299 | 37,000 | 37,999 | 31 |
2009/06/02 | 40,549 | 40,549 | 38,800 | 39,499 | 34 |
2009/06/01 | 40,399 | 40,450 | 37,399 | 40,000 | 98 |
2009/05/29 | 40,000 | 42,901 | 39,751 | 40,399 | 99 |
2009/05/28 | 36,700 | 39,001 | 36,700 | 39,001 | 76 |
2009/05/27 | 35,200 | 36,001 | 34,800 | 36,001 | 57 |
2009/05/26 | 29,991 | 32,001 | 29,991 | 32,001 | 54 |
2009/05/25 | 29,100 | 29,199 | 29,001 | 29,001 | 44 |
2009/05/22 | 28,299 | 29,499 | 28,299 | 28,599 | 23 |
2009/05/21 | 28,299 | 28,299 | 28,299 | 28,299 | 3 |
2009/05/19 | 29,589 | 29,700 | 28,599 | 28,599 | 22 |
2009/05/18 | 29,001 | 29,001 | 29,001 | 29,001 | 7 |
2009/05/15 | 28,500 | 29,001 | 28,500 | 29,001 | 6 |
2009/05/14 | 29,001 | 29,001 | 28,401 | 28,401 | 8 |
2009/05/13 | 27,999 | 29,001 | 27,999 | 29,001 | 16 |
2009/05/12 | 27,000 | 27,501 | 27,000 | 27,501 | 41 |
2009/05/11 | 28,701 | 29,499 | 28,500 | 28,701 | 31 |
2009/05/08 | 29,901 | 29,901 | 29,001 | 29,001 | 26 |
2009/05/07 | 30,399 | 30,399 | 29,799 | 29,799 | 63 |
2009/05/01 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
2009/04/30 | 29,010 | 29,010 | 29,010 | 29,010 | 2 |
2009/04/28 | 31,101 | 31,500 | 29,001 | 29,010 | 41 |
2009/04/27 | 30,549 | 31,500 | 30,501 | 30,501 | 70 |
2009/04/24 | 29,001 | 30,300 | 28,701 | 29,991 | 204 |
2009/04/23 | 29,001 | 31,101 | 29,001 | 29,280 | 249 |
2009/04/22 | 29,541 | 29,541 | 29,001 | 29,001 | 59 |
2009/04/21 | 28,191 | 29,091 | 28,041 | 28,041 | 5 |
2009/04/20 | 30,000 | 30,000 | 29,199 | 29,991 | 66 |
2009/04/17 | 27,990 | 28,500 | 27,600 | 27,600 | 28 |
2009/04/16 | 27,999 | 27,999 | 27,999 | 27,999 | 20 |
2009/04/15 | 25,800 | 26,001 | 25,800 | 26,001 | 4 |
2009/04/14 | 27,000 | 27,000 | 26,499 | 26,499 | 7 |
2009/04/13 | 27,399 | 27,501 | 27,000 | 27,000 | 25 |
2009/04/10 | 26,499 | 27,399 | 26,301 | 27,000 | 18 |
2009/04/09 | 25,500 | 25,701 | 25,500 | 25,701 | 13 |
2009/04/08 | 26,499 | 26,499 | 25,209 | 25,209 | 13 |
2009/04/07 | 26,199 | 26,211 | 26,199 | 26,211 | 2 |
2009/04/06 | 26,901 | 26,901 | 26,499 | 26,499 | 13 |
2009/04/03 | 26,499 | 26,799 | 26,499 | 26,799 | 21 |
2009/04/02 | 26,391 | 26,391 | 24,551 | 25,001 | 26 |
2009/04/01 | 25,500 | 25,500 | 25,500 | 25,500 | 5 |
2009/03/31 | 26,019 | 26,019 | 25,500 | 25,500 | 25 |
2009/03/30 | 25,290 | 27,201 | 25,290 | 25,500 | 19 |
2009/03/27 | 25,179 | 25,500 | 24,389 | 24,389 | 43 |
2009/03/26 | 23,501 | 24,500 | 23,501 | 24,500 | 21 |
2009/03/25 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
2009/03/24 | 23,030 | 23,030 | 22,499 | 22,499 | 15 |
2009/03/23 | 22,199 | 23,000 | 22,199 | 23,000 | 17 |
2009/03/19 | 22,991 | 22,991 | 22,199 | 22,199 | 7 |
2009/03/18 | 22,259 | 23,000 | 22,259 | 23,000 | 12 |
2009/03/17 | 22,220 | 23,000 | 22,220 | 22,220 | 13 |
2009/03/16 | 22,400 | 22,499 | 22,400 | 22,499 | 5 |
2009/03/13 | 22,199 | 22,499 | 22,199 | 22,499 | 2 |
2009/03/12 | 21,401 | 22,199 | 21,401 | 22,199 | 3 |
2009/03/11 | 22,010 | 22,301 | 21,200 | 21,200 | 8 |
2009/03/10 | 21,491 | 21,500 | 20,999 | 21,500 | 7 |
2009/03/09 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
2009/03/06 | 21,191 | 22,199 | 21,191 | 22,199 | 7 |
2009/03/05 | 23,000 | 23,000 | 23,000 | 23,000 | 11 |
2009/03/04 | 22,439 | 22,439 | 22,301 | 22,349 | 8 |
2009/03/03 | 24,839 | 24,839 | 22,439 | 22,439 | 2 |
2009/03/02 | 24,869 | 24,899 | 24,869 | 24,899 | 16 |
2009/02/27 | 23,300 | 24,500 | 23,300 | 24,389 | 10 |
2009/02/26 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
2009/02/25 | 22,001 | 22,001 | 22,001 | 22,001 | 1 |
2009/02/24 | 22,001 | 22,001 | 22,001 | 22,001 | 2 |
2009/02/23 | 23,201 | 23,201 | 23,171 | 23,171 | 12 |
2009/02/20 | 20,501 | 20,999 | 20,201 | 20,201 | 25 |
2009/02/19 | 21,551 | 21,599 | 21,011 | 21,020 | 9 |
2009/02/18 | 22,529 | 22,529 | 21,521 | 21,551 | 8 |
2009/02/16 | 22,799 | 23,600 | 22,541 | 22,541 | 5 |
2009/02/12 | 24,101 | 24,101 | 23,801 | 23,999 | 7 |
2009/02/10 | 25,200 | 25,200 | 23,501 | 23,501 | 6 |
2009/02/09 | 24,500 | 24,500 | 24,500 | 24,500 | 2 |
2009/02/06 | 25,001 | 25,200 | 25,001 | 25,001 | 9 |
2009/02/05 | 25,059 | 25,059 | 23,600 | 23,999 | 11 |
2009/02/04 | 25,611 | 25,611 | 25,611 | 25,611 | 3 |
2009/02/03 | 25,611 | 25,620 | 25,611 | 25,611 | 23 |
2009/02/02 | 25,890 | 25,890 | 25,011 | 25,611 | 8 |
2009/01/30 | 26,010 | 26,100 | 26,010 | 26,010 | 7 |
2009/01/29 | 28,149 | 28,299 | 28,149 | 28,149 | 17 |
2009/01/28 | 27,030 | 27,600 | 27,030 | 27,600 | 7 |
2009/01/27 | 27,501 | 27,801 | 26,499 | 26,499 | 26 |
2009/01/26 | 26,790 | 27,879 | 26,760 | 27,879 | 26 |
2009/01/22 | 27,099 | 27,099 | 27,000 | 27,000 | 8 |
2009/01/21 | 27,000 | 27,699 | 27,000 | 27,699 | 11 |
2009/01/20 | 27,999 | 27,999 | 26,511 | 26,529 | 48 |
2009/01/19 | 29,769 | 29,769 | 29,151 | 29,151 | 37 |
2009/01/16 | 29,850 | 29,850 | 29,769 | 29,769 | 28 |
2009/01/15 | 29,901 | 29,901 | 29,850 | 29,850 | 25 |
2009/01/14 | 29,799 | 29,991 | 29,799 | 29,901 | 17 |
2009/01/13 | 30,000 | 30,051 | 29,799 | 29,799 | 18 |
2009/01/09 | 29,901 | 30,249 | 29,901 | 30,000 | 7 |
2009/01/08 | 29,979 | 29,979 | 29,901 | 29,901 | 22 |
2009/01/07 | 29,799 | 30,099 | 29,700 | 29,700 | 31 |
2009/01/06 | 29,100 | 29,799 | 29,100 | 29,799 | 6 |
2009/01/05 | 30,999 | 30,999 | 29,100 | 29,100 | 67 |