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 |
---|---|---|---|---|---|
2010/12/30 | 43,900 | 44,701 | 43,699 | 44,500 | 10 |
2010/12/29 | 43,900 | 43,900 | 43,201 | 43,900 | 38 |
2010/12/28 | 43,201 | 43,900 | 43,000 | 43,900 | 20 |
2010/12/27 | 43,099 | 43,099 | 42,301 | 42,949 | 43 |
2010/12/24 | 43,201 | 43,201 | 42,499 | 43,150 | 37 |
2010/12/22 | 43,000 | 43,501 | 43,000 | 43,501 | 14 |
2010/12/21 | 43,099 | 43,099 | 42,400 | 43,000 | 24 |
2010/12/20 | 43,000 | 43,399 | 43,000 | 43,099 | 26 |
2010/12/17 | 42,499 | 42,901 | 42,199 | 42,901 | 27 |
2010/12/16 | 41,500 | 42,499 | 41,500 | 42,499 | 10 |
2010/12/15 | 41,950 | 42,100 | 41,500 | 41,701 | 37 |
2010/12/14 | 40,999 | 41,950 | 40,900 | 41,899 | 25 |
2010/12/13 | 41,050 | 41,599 | 39,001 | 41,350 | 135 |
2010/12/10 | 43,000 | 43,900 | 41,401 | 42,451 | 105 |
2010/12/09 | 44,500 | 45,001 | 43,600 | 45,001 | 64 |
2010/12/08 | 43,999 | 44,500 | 43,351 | 44,449 | 60 |
2010/12/07 | 43,000 | 43,501 | 42,100 | 43,501 | 38 |
2010/12/06 | 42,499 | 43,600 | 42,499 | 42,601 | 41 |
2010/12/03 | 42,799 | 42,799 | 42,001 | 42,751 | 9 |
2010/12/02 | 42,601 | 42,700 | 41,500 | 42,700 | 20 |
2010/12/01 | 41,200 | 43,000 | 41,200 | 43,000 | 34 |
2010/11/30 | 41,599 | 42,001 | 40,099 | 41,500 | 31 |
2010/11/29 | 41,299 | 41,599 | 40,801 | 41,449 | 28 |
2010/11/26 | 39,901 | 40,999 | 39,901 | 40,501 | 29 |
2010/11/25 | 38,500 | 39,601 | 38,500 | 39,601 | 37 |
2010/11/24 | 37,999 | 38,599 | 36,349 | 38,500 | 16 |
2010/11/22 | 38,701 | 38,701 | 36,799 | 38,599 | 30 |
2010/11/19 | 38,500 | 38,500 | 37,999 | 38,449 | 11 |
2010/11/18 | 0 | 0 | 0 | 37,850 | 0 |
2010/11/17 | 38,500 | 38,500 | 37,849 | 37,849 | 2 |
2010/11/16 | 38,701 | 38,701 | 37,849 | 37,849 | 7 |
2010/11/15 | 37,399 | 38,800 | 37,300 | 38,800 | 13 |
2010/11/12 | 39,601 | 39,601 | 38,800 | 38,800 | 27 |
2010/11/11 | 38,149 | 39,700 | 37,999 | 39,700 | 10 |
2010/11/10 | 38,101 | 39,001 | 37,501 | 38,749 | 25 |
2010/11/09 | 38,200 | 38,701 | 37,600 | 38,701 | 19 |
2010/11/08 | 38,200 | 38,599 | 37,201 | 38,299 | 33 |
2010/11/05 | 37,399 | 37,600 | 37,300 | 37,600 | 9 |
2010/11/04 | 35,149 | 36,799 | 35,149 | 36,700 | 12 |
2010/11/02 | 34,449 | 35,149 | 34,449 | 35,149 | 4 |
2010/11/01 | 33,201 | 34,449 | 33,150 | 34,449 | 52 |
2010/10/29 | 36,199 | 36,199 | 34,500 | 34,500 | 15 |
2010/10/28 | 35,101 | 37,801 | 35,101 | 36,499 | 62 |
2010/10/27 | 37,999 | 37,999 | 34,101 | 34,851 | 90 |
2010/10/26 | 38,350 | 38,350 | 37,150 | 37,999 | 23 |
2010/10/25 | 38,299 | 38,299 | 37,600 | 37,600 | 15 |
2010/10/22 | 37,999 | 38,350 | 37,951 | 38,350 | 11 |
2010/10/21 | 38,200 | 38,200 | 37,699 | 37,699 | 13 |
2010/10/20 | 38,701 | 38,701 | 38,701 | 38,701 | 3 |
2010/10/19 | 39,049 | 39,049 | 38,701 | 38,701 | 4 |
2010/10/18 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
2010/10/15 | 39,001 | 39,001 | 38,950 | 39,001 | 4 |
2010/10/14 | 37,999 | 38,950 | 37,201 | 38,950 | 19 |
2010/10/13 | 39,601 | 39,601 | 37,201 | 38,599 | 26 |
2010/10/12 | 39,601 | 39,601 | 39,601 | 39,601 | 2 |
2010/10/08 | 40,000 | 40,000 | 39,601 | 39,601 | 9 |
2010/10/07 | 39,850 | 40,000 | 39,850 | 40,000 | 7 |
2010/10/06 | 40,501 | 40,699 | 39,901 | 40,699 | 11 |
2010/10/05 | 40,000 | 40,300 | 39,499 | 40,300 | 9 |
2010/10/04 | 40,450 | 40,450 | 39,499 | 40,000 | 26 |
2010/10/01 | 40,000 | 40,000 | 40,000 | 40,000 | 8 |
2010/09/30 | 40,201 | 40,300 | 40,099 | 40,300 | 24 |
2010/09/29 | 40,450 | 40,801 | 40,099 | 40,201 | 58 |
2010/09/28 | 41,800 | 41,800 | 41,800 | 41,800 | 17 |
2010/09/27 | 41,599 | 41,599 | 41,200 | 41,200 | 16 |
2010/09/24 | 41,401 | 41,401 | 40,549 | 40,549 | 23 |
2010/09/22 | 40,300 | 40,549 | 40,300 | 40,549 | 9 |
2010/09/21 | 39,901 | 40,999 | 39,901 | 40,300 | 32 |
2010/09/17 | 40,000 | 40,000 | 39,601 | 39,601 | 56 |
2010/09/16 | 41,401 | 41,500 | 39,601 | 40,000 | 93 |
2010/09/15 | 39,601 | 40,999 | 39,601 | 40,000 | 51 |
2010/09/14 | 41,599 | 41,599 | 40,999 | 40,999 | 29 |
2010/09/13 | 41,050 | 41,800 | 40,999 | 41,800 | 30 |
2010/09/10 | 42,700 | 42,700 | 41,899 | 41,899 | 7 |
2010/09/09 | 43,501 | 43,501 | 43,450 | 43,501 | 7 |
2010/09/08 | 43,699 | 43,750 | 43,501 | 43,501 | 4 |
2010/09/07 | 46,001 | 46,001 | 46,001 | 46,001 | 4 |
2010/09/06 | 43,999 | 43,999 | 43,999 | 43,999 | 1 |
2010/09/03 | 43,600 | 44,500 | 43,600 | 44,500 | 2 |
2010/09/02 | 0 | 0 | 0 | 45,700 | 0 |
2010/09/01 | 0 | 0 | 0 | 45,700 | 0 |
2010/08/31 | 45,701 | 45,701 | 45,701 | 45,701 | 4 |
2010/08/30 | 43,951 | 45,001 | 43,951 | 45,001 | 10 |
2010/08/27 | 43,150 | 43,150 | 42,499 | 43,099 | 5 |
2010/08/26 | 41,800 | 42,499 | 41,800 | 42,499 | 15 |
2010/08/25 | 41,401 | 41,401 | 40,099 | 40,999 | 19 |
2010/08/24 | 43,099 | 43,099 | 42,100 | 42,100 | 5 |
2010/08/23 | 43,600 | 43,600 | 43,099 | 43,099 | 4 |
2010/08/20 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
2010/08/19 | 42,400 | 43,351 | 42,400 | 43,000 | 6 |
2010/08/18 | 0 | 0 | 0 | 43,000 | 0 |
2010/08/17 | 43,051 | 43,051 | 41,500 | 43,000 | 23 |
2010/08/16 | 45,851 | 45,851 | 44,449 | 44,449 | 2 |
2010/08/13 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
2010/08/12 | 44,500 | 44,950 | 43,549 | 43,549 | 5 |
2010/08/11 | 45,899 | 45,899 | 45,899 | 45,899 | 2 |
2010/08/10 | 44,701 | 45,200 | 44,701 | 45,200 | 3 |
2010/08/09 | 0 | 0 | 0 | 44,000 | 0 |
2010/08/06 | 43,501 | 43,999 | 43,501 | 43,999 | 3 |
2010/08/05 | 43,699 | 43,699 | 43,201 | 43,501 | 10 |
2010/08/04 | 45,299 | 45,299 | 42,301 | 44,401 | 16 |
2010/08/03 | 44,701 | 45,001 | 44,599 | 44,599 | 8 |
2010/08/02 | 44,599 | 44,599 | 44,599 | 44,599 | 3 |
2010/07/30 | 47,600 | 47,600 | 47,000 | 47,000 | 3 |
2010/07/29 | 49,301 | 49,301 | 49,301 | 49,301 | 2 |
2010/07/28 | 48,701 | 48,701 | 48,050 | 48,599 | 16 |
2010/07/27 | 47,999 | 47,999 | 47,201 | 47,999 | 25 |
2010/07/26 | 44,599 | 47,501 | 44,599 | 47,501 | 27 |
2010/07/23 | 42,499 | 43,750 | 42,499 | 43,750 | 7 |
2010/07/22 | 43,999 | 43,999 | 40,999 | 41,101 | 41 |
2010/07/21 | 45,001 | 45,149 | 43,999 | 43,999 | 24 |
2010/07/20 | 46,499 | 46,499 | 45,149 | 45,149 | 5 |
2010/07/16 | 47,399 | 47,501 | 47,399 | 47,501 | 7 |
2010/07/15 | 47,249 | 47,249 | 46,499 | 46,499 | 12 |
2010/07/14 | 47,801 | 47,999 | 47,501 | 47,501 | 6 |
2010/07/13 | 47,699 | 47,699 | 46,499 | 46,499 | 18 |
2010/07/12 | 47,000 | 47,999 | 47,000 | 47,000 | 22 |
2010/07/09 | 47,999 | 49,001 | 47,999 | 49,001 | 10 |
2010/07/08 | 48,401 | 48,401 | 48,200 | 48,299 | 11 |
2010/07/07 | 0 | 0 | 0 | 47,000 | 0 |
2010/07/06 | 47,099 | 47,099 | 46,901 | 47,000 | 7 |
2010/07/05 | 46,499 | 47,999 | 46,499 | 47,999 | 12 |
2010/07/02 | 46,499 | 46,499 | 46,499 | 46,499 | 1 |
2010/07/01 | 47,501 | 47,501 | 47,000 | 47,000 | 13 |
2010/06/30 | 46,199 | 47,501 | 46,100 | 47,501 | 12 |
2010/06/29 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
2010/06/28 | 49,949 | 49,949 | 49,001 | 49,001 | 23 |
2010/06/25 | 49,499 | 49,499 | 47,999 | 49,001 | 12 |
2010/06/24 | 48,299 | 49,499 | 48,299 | 49,499 | 5 |
2010/06/23 | 47,699 | 50,000 | 47,699 | 50,000 | 5 |
2010/06/22 | 48,800 | 49,301 | 47,600 | 47,600 | 18 |
2010/06/21 | 48,299 | 49,499 | 47,600 | 49,499 | 9 |
2010/06/18 | 49,100 | 50,000 | 49,001 | 50,000 | 11 |
2010/06/17 | 50,000 | 50,000 | 49,151 | 49,199 | 22 |
2010/06/16 | 49,349 | 50,000 | 49,301 | 49,799 | 17 |
2010/06/15 | 50,501 | 50,600 | 48,950 | 49,151 | 40 |
2010/06/14 | 50,801 | 51,500 | 50,801 | 50,801 | 38 |
2010/06/11 | 53,000 | 53,999 | 50,099 | 50,300 | 175 |
2010/06/10 | 52,001 | 56,499 | 52,001 | 56,001 | 58 |
2010/06/09 | 53,000 | 53,000 | 52,001 | 53,000 | 16 |
2010/06/08 | 53,000 | 53,000 | 50,999 | 51,800 | 24 |
2010/06/07 | 54,500 | 55,001 | 53,000 | 53,000 | 69 |
2010/06/04 | 52,001 | 53,000 | 51,500 | 51,500 | 21 |
2010/06/03 | 52,400 | 53,000 | 50,999 | 50,999 | 9 |
2010/06/02 | 51,500 | 51,500 | 51,500 | 51,500 | 9 |
2010/06/01 | 51,500 | 51,500 | 50,600 | 51,500 | 6 |
2010/05/31 | 51,599 | 51,599 | 51,599 | 51,599 | 16 |
2010/05/28 | 49,001 | 50,000 | 49,001 | 49,901 | 21 |
2010/05/27 | 46,199 | 48,500 | 46,199 | 48,500 | 12 |
2010/05/26 | 46,100 | 46,799 | 46,100 | 46,301 | 10 |
2010/05/25 | 49,499 | 49,499 | 46,001 | 46,001 | 41 |
2010/05/24 | 48,101 | 49,949 | 48,101 | 49,499 | 24 |
2010/05/21 | 47,999 | 48,800 | 47,000 | 48,800 | 72 |
2010/05/20 | 53,900 | 53,900 | 50,501 | 50,501 | 11 |
2010/05/19 | 51,701 | 54,200 | 50,000 | 54,200 | 32 |
2010/05/18 | 53,000 | 53,699 | 52,700 | 53,699 | 19 |
2010/05/17 | 55,001 | 56,199 | 53,501 | 53,600 | 20 |
2010/05/14 | 53,999 | 57,000 | 53,999 | 56,199 | 25 |
2010/05/13 | 53,000 | 55,800 | 53,000 | 53,999 | 51 |
2010/05/12 | 55,899 | 56,001 | 52,700 | 52,799 | 104 |
2010/05/11 | 56,799 | 56,799 | 55,200 | 55,200 | 39 |
2010/05/10 | 57,201 | 57,999 | 54,800 | 55,599 | 106 |
2010/05/07 | 58,101 | 58,800 | 56,100 | 58,800 | 107 |
2010/05/06 | 61,299 | 61,701 | 60,399 | 61,599 | 51 |
2010/04/30 | 62,799 | 62,901 | 61,299 | 62,901 | 57 |
2010/04/28 | 60,999 | 63,099 | 60,399 | 63,000 | 98 |
2010/04/27 | 61,500 | 62,001 | 60,201 | 61,899 | 81 |
2010/04/26 | 61,899 | 62,001 | 60,201 | 62,001 | 86 |
2010/04/23 | 60,501 | 62,001 | 60,099 | 60,999 | 52 |
2010/04/22 | 60,999 | 61,701 | 59,499 | 60,600 | 80 |
2010/04/21 | 59,199 | 61,701 | 59,100 | 61,701 | 39 |
2010/04/20 | 60,801 | 62,001 | 58,599 | 59,499 | 58 |
2010/04/19 | 60,000 | 62,499 | 57,999 | 62,499 | 100 |
2010/04/16 | 59,700 | 62,499 | 58,800 | 62,499 | 150 |
2010/04/15 | 58,500 | 59,799 | 58,101 | 58,599 | 20 |
2010/04/14 | 57,300 | 58,500 | 57,300 | 58,500 | 27 |
2010/04/13 | 59,001 | 59,001 | 57,000 | 57,201 | 43 |
2010/04/12 | 59,700 | 60,000 | 57,801 | 60,000 | 87 |
2010/04/09 | 55,500 | 58,599 | 54,500 | 58,599 | 68 |
2010/04/08 | 56,100 | 56,100 | 54,500 | 54,500 | 28 |
2010/04/07 | 55,500 | 55,500 | 54,101 | 55,101 | 61 |
2010/04/06 | 59,400 | 59,499 | 55,599 | 55,599 | 100 |
2010/04/05 | 57,801 | 58,401 | 55,800 | 58,401 | 59 |
2010/04/02 | 56,301 | 57,699 | 56,301 | 57,699 | 36 |
2010/04/01 | 57,000 | 57,699 | 55,001 | 57,699 | 102 |
2010/03/31 | 60,000 | 60,999 | 56,799 | 58,401 | 91 |
2010/03/30 | 59,001 | 60,000 | 57,801 | 60,000 | 50 |
2010/03/29 | 59,400 | 59,400 | 57,000 | 59,301 | 47 |
2010/03/26 | 57,501 | 59,499 | 53,999 | 59,499 | 99 |
2010/03/25 | 60,000 | 60,000 | 56,799 | 56,799 | 81 |
2010/03/24 | 60,999 | 63,999 | 57,000 | 60,000 | 286 |
2010/03/23 | 53,999 | 59,799 | 53,201 | 59,799 | 135 |
2010/03/19 | 50,201 | 52,499 | 50,000 | 51,500 | 23 |
2010/03/18 | 51,401 | 52,301 | 50,501 | 50,501 | 46 |
2010/03/17 | 51,701 | 52,001 | 50,699 | 50,999 | 35 |
2010/03/16 | 48,500 | 51,800 | 48,500 | 50,501 | 66 |
2010/03/15 | 47,051 | 48,401 | 47,051 | 47,999 | 43 |
2010/03/12 | 47,450 | 47,501 | 47,000 | 47,051 | 12 |
2010/03/11 | 47,099 | 47,699 | 46,751 | 47,051 | 65 |
2010/03/10 | 48,701 | 48,701 | 46,700 | 48,500 | 94 |
2010/03/09 | 48,149 | 48,701 | 46,499 | 48,701 | 211 |
2010/03/08 | 52,499 | 53,000 | 49,001 | 51,200 | 229 |
2010/03/05 | 50,000 | 51,599 | 48,449 | 51,200 | 178 |
2010/03/04 | 46,451 | 52,499 | 46,451 | 50,999 | 148 |
2010/03/03 | 46,499 | 46,649 | 46,001 | 46,001 | 12 |
2010/03/02 | 45,800 | 46,550 | 45,800 | 46,550 | 14 |
2010/03/01 | 46,001 | 46,499 | 45,299 | 45,899 | 30 |
2010/02/26 | 45,350 | 45,500 | 44,500 | 45,299 | 18 |
2010/02/25 | 43,999 | 44,800 | 43,999 | 44,800 | 3 |
2010/02/24 | 44,500 | 44,500 | 43,801 | 43,801 | 7 |
2010/02/23 | 45,001 | 45,001 | 45,001 | 45,001 | 5 |
2010/02/22 | 43,999 | 43,999 | 43,600 | 43,600 | 7 |
2010/02/19 | 45,001 | 45,001 | 43,801 | 43,801 | 10 |
2010/02/18 | 44,800 | 45,149 | 44,800 | 45,101 | 10 |
2010/02/17 | 45,001 | 45,001 | 43,600 | 43,600 | 23 |
2010/02/16 | 45,200 | 45,200 | 45,200 | 45,200 | 4 |
2010/02/15 | 44,899 | 45,401 | 44,200 | 45,299 | 29 |
2010/02/12 | 43,999 | 45,299 | 43,999 | 45,299 | 4 |
2010/02/10 | 43,000 | 43,501 | 43,000 | 43,501 | 9 |
2010/02/09 | 42,601 | 43,000 | 42,601 | 43,000 | 4 |
2010/02/08 | 43,501 | 43,501 | 42,901 | 42,901 | 8 |
2010/02/05 | 43,999 | 43,999 | 43,501 | 43,501 | 5 |
2010/02/04 | 44,101 | 45,500 | 43,999 | 43,999 | 17 |
2010/02/03 | 43,501 | 44,101 | 43,501 | 43,999 | 20 |
2010/02/02 | 44,851 | 44,851 | 43,450 | 43,501 | 15 |
2010/02/01 | 45,899 | 45,899 | 43,801 | 43,801 | 16 |
2010/01/29 | 45,800 | 45,950 | 44,701 | 45,899 | 14 |
2010/01/28 | 45,500 | 46,649 | 45,050 | 45,950 | 40 |
2010/01/27 | 45,899 | 46,550 | 43,099 | 44,800 | 122 |
2010/01/26 | 44,251 | 44,800 | 44,251 | 44,500 | 21 |
2010/01/25 | 44,500 | 44,500 | 43,900 | 43,900 | 2 |
2010/01/22 | 43,801 | 43,801 | 42,301 | 43,801 | 5 |
2010/01/21 | 43,651 | 43,651 | 43,651 | 43,651 | 6 |
2010/01/20 | 43,351 | 44,500 | 43,201 | 44,500 | 12 |
2010/01/19 | 44,800 | 44,800 | 43,399 | 43,399 | 13 |
2010/01/18 | 43,300 | 44,599 | 43,300 | 44,599 | 45 |
2010/01/15 | 42,901 | 43,300 | 42,400 | 43,300 | 29 |
2010/01/14 | 42,799 | 42,850 | 42,001 | 42,301 | 24 |
2010/01/13 | 42,349 | 42,349 | 42,199 | 42,199 | 22 |
2010/01/12 | 42,250 | 43,450 | 42,250 | 42,301 | 18 |
2010/01/08 | 42,199 | 42,499 | 42,199 | 42,301 | 15 |
2010/01/07 | 42,301 | 42,400 | 42,301 | 42,400 | 6 |
2010/01/06 | 42,700 | 43,000 | 42,100 | 42,301 | 10 |
2010/01/05 | 42,499 | 42,799 | 42,001 | 42,649 | 19 |
2010/01/04 | 41,701 | 42,700 | 41,701 | 42,100 | 15 |