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 |
---|---|---|---|---|---|
2011/12/30 | 136,400 | 136,499 | 131,899 | 132,499 | 271 |
2011/12/29 | 136,001 | 137,000 | 128,899 | 134,800 | 628 |
2011/12/28 | 121,200 | 136,001 | 121,200 | 135,899 | 1,140 |
2011/12/27 | 123,999 | 123,999 | 120,000 | 121,200 | 317 |
2011/12/26 | 123,399 | 127,000 | 122,799 | 123,900 | 294 |
2011/12/22 | 129,901 | 129,901 | 126,001 | 126,400 | 490 |
2011/12/21 | 123,501 | 127,600 | 121,101 | 123,900 | 323 |
2011/12/20 | 115,001 | 120,000 | 113,801 | 120,000 | 259 |
2011/12/19 | 115,001 | 119,799 | 112,901 | 116,499 | 379 |
2011/12/16 | 119,001 | 120,999 | 114,899 | 116,700 | 559 |
2011/12/15 | 126,601 | 130,000 | 121,401 | 122,100 | 775 |
2011/12/14 | 119,001 | 126,301 | 117,699 | 126,001 | 955 |
2011/12/13 | 117,999 | 120,000 | 115,001 | 116,700 | 322 |
2011/12/12 | 118,299 | 118,401 | 114,701 | 116,100 | 513 |
2011/12/09 | 110,801 | 115,001 | 109,601 | 113,999 | 278 |
2011/12/08 | 114,101 | 118,299 | 109,901 | 112,400 | 602 |
2011/12/07 | 106,601 | 113,300 | 105,599 | 112,199 | 407 |
2011/12/06 | 105,001 | 105,599 | 102,499 | 104,101 | 289 |
2011/12/05 | 106,100 | 111,500 | 103,000 | 106,601 | 367 |
2011/12/02 | 112,001 | 115,701 | 105,500 | 106,100 | 1,361 |
2011/12/01 | 97,000 | 103,000 | 97,000 | 103,000 | 335 |
2011/11/30 | 99,001 | 99,499 | 95,001 | 97,000 | 202 |
2011/11/29 | 96,601 | 103,000 | 96,601 | 100,900 | 287 |
2011/11/28 | 97,300 | 99,499 | 90,801 | 98,701 | 898 |
2011/11/25 | 96,100 | 100,000 | 95,599 | 97,300 | 435 |
2011/11/24 | 112,001 | 113,300 | 97,000 | 100,300 | 1,497 |
2011/11/22 | 107,501 | 115,500 | 103,999 | 113,300 | 887 |
2011/11/21 | 102,001 | 112,499 | 102,001 | 110,099 | 1,141 |
2011/11/18 | 98,401 | 105,701 | 98,401 | 101,500 | 944 |
2011/11/17 | 91,599 | 96,499 | 88,800 | 96,100 | 409 |
2011/11/16 | 88,599 | 95,599 | 88,500 | 92,601 | 247 |
2011/11/15 | 92,199 | 92,199 | 89,799 | 91,200 | 285 |
2011/11/14 | 96,199 | 96,199 | 91,500 | 93,999 | 286 |
2011/11/11 | 96,601 | 96,601 | 90,399 | 93,699 | 230 |
2011/11/10 | 93,900 | 96,301 | 92,799 | 93,699 | 277 |
2011/11/09 | 91,500 | 97,999 | 88,500 | 95,401 | 873 |
2011/11/08 | 90,501 | 91,401 | 87,000 | 88,500 | 284 |
2011/11/07 | 92,001 | 98,500 | 89,700 | 92,001 | 893 |
2011/11/04 | 82,001 | 95,200 | 82,001 | 92,499 | 1,346 |
2011/11/02 | 80,000 | 81,500 | 78,101 | 80,501 | 155 |
2011/11/01 | 78,500 | 81,101 | 77,099 | 80,000 | 186 |
2011/10/31 | 82,001 | 83,300 | 79,001 | 79,001 | 242 |
2011/10/28 | 84,500 | 84,500 | 81,299 | 81,701 | 261 |
2011/10/27 | 82,799 | 84,800 | 81,101 | 83,600 | 334 |
2011/10/26 | 78,401 | 82,700 | 78,401 | 80,999 | 274 |
2011/10/25 | 79,001 | 81,200 | 78,500 | 79,901 | 252 |
2011/10/24 | 73,999 | 79,100 | 73,999 | 79,100 | 337 |
2011/10/21 | 77,099 | 80,999 | 73,300 | 73,999 | 430 |
2011/10/20 | 76,700 | 78,599 | 75,001 | 75,500 | 335 |
2011/10/19 | 81,500 | 82,601 | 74,599 | 78,200 | 266 |
2011/10/18 | 83,999 | 83,999 | 78,101 | 80,000 | 377 |
2011/10/17 | 88,401 | 89,499 | 83,999 | 85,001 | 297 |
2011/10/14 | 83,000 | 87,801 | 82,601 | 87,501 | 391 |
2011/10/13 | 86,001 | 87,399 | 83,099 | 85,899 | 476 |
2011/10/12 | 78,599 | 86,001 | 76,301 | 84,101 | 601 |
2011/10/11 | 80,000 | 80,999 | 76,199 | 76,400 | 311 |
2011/10/07 | 79,499 | 80,000 | 75,200 | 79,799 | 484 |
2011/10/06 | 75,500 | 82,400 | 75,500 | 80,000 | 817 |
2011/10/05 | 73,000 | 76,301 | 71,500 | 74,299 | 321 |
2011/10/04 | 67,000 | 75,800 | 66,499 | 75,001 | 991 |
2011/10/03 | 66,499 | 67,900 | 65,001 | 67,501 | 179 |
2011/09/30 | 67,900 | 67,999 | 65,599 | 65,599 | 90 |
2011/09/29 | 64,500 | 67,501 | 63,900 | 67,501 | 130 |
2011/09/28 | 65,599 | 67,900 | 63,501 | 65,500 | 259 |
2011/09/27 | 63,300 | 63,300 | 60,501 | 60,600 | 95 |
2011/09/26 | 63,501 | 63,999 | 59,301 | 59,301 | 260 |
2011/09/22 | 66,100 | 66,601 | 64,101 | 64,599 | 207 |
2011/09/21 | 68,899 | 69,601 | 66,001 | 66,799 | 267 |
2011/09/20 | 63,999 | 69,499 | 63,600 | 67,999 | 382 |
2011/09/16 | 63,000 | 65,001 | 61,899 | 65,001 | 292 |
2011/09/15 | 65,500 | 66,499 | 60,999 | 61,899 | 642 |
2011/09/14 | 67,999 | 70,099 | 63,600 | 64,500 | 1,080 |
2011/09/13 | 69,001 | 70,900 | 64,500 | 65,401 | 1,836 |
2011/09/12 | 62,301 | 69,400 | 61,500 | 69,400 | 2,704 |
2011/09/09 | 54,101 | 62,400 | 53,699 | 59,400 | 785 |
2011/09/08 | 52,901 | 55,899 | 51,899 | 53,699 | 92 |
2011/09/07 | 52,499 | 52,700 | 50,000 | 52,499 | 81 |
2011/09/06 | 53,399 | 53,399 | 51,500 | 51,500 | 27 |
2011/09/05 | 53,501 | 53,999 | 53,501 | 53,900 | 18 |
2011/09/02 | 55,500 | 55,599 | 54,101 | 55,599 | 29 |
2011/09/01 | 54,500 | 57,000 | 53,501 | 55,800 | 80 |
2011/08/31 | 53,699 | 55,401 | 52,499 | 54,500 | 52 |
2011/08/30 | 54,401 | 54,800 | 52,901 | 54,401 | 86 |
2011/08/29 | 55,200 | 56,001 | 53,000 | 56,001 | 53 |
2011/08/26 | 53,801 | 55,200 | 52,499 | 54,200 | 54 |
2011/08/25 | 52,499 | 53,900 | 51,500 | 53,900 | 76 |
2011/08/24 | 57,201 | 57,201 | 50,501 | 52,199 | 218 |
2011/08/23 | 58,299 | 58,299 | 55,001 | 55,299 | 74 |
2011/08/22 | 60,399 | 60,399 | 56,001 | 59,001 | 130 |
2011/08/19 | 55,500 | 60,999 | 53,099 | 59,499 | 372 |
2011/08/18 | 56,601 | 62,400 | 53,099 | 56,001 | 955 |
2011/08/17 | 50,000 | 56,601 | 50,000 | 56,601 | 399 |
2011/08/16 | 51,200 | 52,199 | 49,151 | 49,601 | 131 |
2011/08/15 | 48,101 | 52,601 | 47,501 | 51,899 | 196 |
2011/08/12 | 49,700 | 50,000 | 46,001 | 46,001 | 52 |
2011/08/11 | 47,699 | 47,699 | 47,000 | 47,000 | 4 |
2011/08/10 | 47,900 | 48,101 | 47,501 | 47,501 | 22 |
2011/08/09 | 46,499 | 47,000 | 43,000 | 47,000 | 112 |
2011/08/08 | 46,250 | 47,000 | 46,001 | 47,000 | 41 |
2011/08/05 | 46,199 | 49,100 | 46,199 | 49,001 | 45 |
2011/08/04 | 49,151 | 50,000 | 48,401 | 50,000 | 36 |
2011/08/03 | 49,799 | 49,901 | 49,151 | 49,151 | 23 |
2011/08/02 | 50,099 | 50,699 | 49,601 | 50,099 | 31 |
2011/08/01 | 50,300 | 52,001 | 50,099 | 52,001 | 14 |
2011/07/29 | 51,701 | 51,701 | 50,300 | 50,300 | 51 |
2011/07/28 | 52,601 | 57,000 | 51,500 | 51,701 | 366 |
2011/07/27 | 51,500 | 52,901 | 51,200 | 52,901 | 39 |
2011/07/26 | 52,199 | 52,199 | 51,200 | 51,899 | 46 |
2011/07/25 | 51,899 | 52,799 | 51,500 | 51,701 | 56 |
2011/07/22 | 52,499 | 52,499 | 51,800 | 52,001 | 34 |
2011/07/21 | 53,000 | 53,000 | 51,200 | 51,800 | 85 |
2011/07/20 | 53,099 | 53,201 | 51,701 | 53,000 | 115 |
2011/07/19 | 52,901 | 53,900 | 52,001 | 53,900 | 44 |
2011/07/15 | 53,801 | 53,900 | 51,899 | 53,300 | 63 |
2011/07/14 | 54,701 | 55,200 | 53,699 | 53,999 | 30 |
2011/07/13 | 53,501 | 56,001 | 53,000 | 55,299 | 80 |
2011/07/12 | 54,500 | 54,800 | 53,801 | 53,900 | 53 |
2011/07/11 | 56,001 | 56,499 | 54,500 | 54,599 | 31 |
2011/07/08 | 55,001 | 56,001 | 53,600 | 55,200 | 91 |
2011/07/07 | 55,299 | 55,599 | 52,199 | 55,299 | 99 |
2011/07/06 | 55,500 | 55,899 | 55,001 | 55,800 | 28 |
2011/07/05 | 55,299 | 56,700 | 55,200 | 56,601 | 55 |
2011/07/04 | 55,899 | 56,001 | 54,800 | 56,001 | 57 |
2011/07/01 | 55,299 | 56,499 | 55,101 | 55,200 | 108 |
2011/06/30 | 56,100 | 56,301 | 55,101 | 56,301 | 25 |
2011/06/29 | 56,001 | 57,000 | 54,599 | 56,001 | 93 |
2011/06/28 | 56,001 | 56,001 | 54,899 | 55,599 | 61 |
2011/06/27 | 55,899 | 56,400 | 55,001 | 55,101 | 95 |
2011/06/24 | 56,700 | 56,700 | 55,001 | 56,001 | 91 |
2011/06/23 | 57,201 | 57,201 | 55,101 | 55,200 | 145 |
2011/06/22 | 57,999 | 58,101 | 55,101 | 56,499 | 261 |
2011/06/21 | 55,101 | 58,899 | 54,299 | 58,899 | 343 |
2011/06/20 | 57,099 | 57,900 | 54,101 | 54,101 | 841 |
2011/06/17 | 63,399 | 68,800 | 59,499 | 60,000 | 2,895 |
2011/06/16 | 56,001 | 63,999 | 53,000 | 63,999 | 3,759 |
2011/06/15 | 53,999 | 53,999 | 53,000 | 53,999 | 1,205 |
2011/06/14 | 44,800 | 47,000 | 44,800 | 46,949 | 114 |
2011/06/13 | 43,399 | 44,800 | 43,399 | 44,800 | 80 |
2011/06/10 | 42,349 | 43,000 | 42,349 | 42,901 | 72 |
2011/06/09 | 42,349 | 42,349 | 42,151 | 42,250 | 36 |
2011/06/08 | 42,400 | 42,400 | 42,400 | 42,400 | 1 |
2011/06/07 | 41,200 | 41,200 | 41,200 | 41,200 | 5 |
2011/06/06 | 41,101 | 41,950 | 41,101 | 41,950 | 8 |
2011/06/03 | 41,701 | 41,701 | 41,599 | 41,599 | 10 |
2011/06/02 | 41,701 | 41,701 | 41,701 | 41,701 | 5 |
2011/06/01 | 43,549 | 43,549 | 41,800 | 41,800 | 39 |
2011/05/31 | 43,501 | 43,501 | 42,199 | 43,450 | 33 |
2011/05/30 | 42,751 | 42,799 | 42,751 | 42,799 | 76 |
2011/05/27 | 42,001 | 42,649 | 42,001 | 42,250 | 8 |
2011/05/26 | 42,649 | 42,649 | 41,599 | 41,599 | 17 |
2011/05/25 | 42,001 | 42,001 | 42,001 | 42,001 | 2 |
2011/05/24 | 42,001 | 42,001 | 40,999 | 40,999 | 7 |
2011/05/23 | 41,200 | 41,749 | 40,501 | 41,749 | 12 |
2011/05/20 | 40,951 | 40,951 | 40,501 | 40,501 | 6 |
2011/05/19 | 40,399 | 40,399 | 40,000 | 40,000 | 7 |
2011/05/18 | 40,000 | 40,399 | 40,000 | 40,399 | 4 |
2011/05/17 | 39,601 | 40,999 | 39,601 | 40,951 | 5 |
2011/05/16 | 39,601 | 39,601 | 39,601 | 39,601 | 2 |
2011/05/13 | 40,300 | 40,300 | 40,300 | 40,300 | 10 |
2011/05/12 | 41,500 | 41,500 | 41,500 | 41,500 | 5 |
2011/05/11 | 41,749 | 41,749 | 41,500 | 41,500 | 2 |
2011/05/10 | 41,599 | 42,400 | 40,300 | 41,701 | 23 |
2011/05/09 | 40,300 | 40,300 | 40,300 | 40,300 | 6 |
2011/05/06 | 40,999 | 40,999 | 40,651 | 40,651 | 11 |
2011/05/02 | 40,699 | 41,401 | 40,699 | 41,299 | 19 |
2011/04/28 | 39,049 | 40,699 | 39,049 | 40,699 | 31 |
2011/04/27 | 41,500 | 41,500 | 39,400 | 40,801 | 16 |
2011/04/26 | 41,701 | 41,701 | 40,900 | 41,599 | 40 |
2011/04/25 | 40,000 | 40,999 | 40,000 | 40,900 | 38 |
2011/04/22 | 40,000 | 40,501 | 40,000 | 40,501 | 8 |
2011/04/21 | 39,751 | 40,699 | 39,751 | 40,501 | 12 |
2011/04/20 | 39,301 | 40,450 | 39,301 | 40,450 | 9 |
2011/04/19 | 40,000 | 40,000 | 40,000 | 40,000 | 24 |
2011/04/18 | 39,901 | 39,901 | 39,199 | 39,199 | 7 |
2011/04/15 | 39,949 | 39,949 | 39,901 | 39,901 | 4 |
2011/04/14 | 38,899 | 40,000 | 38,899 | 39,949 | 12 |
2011/04/13 | 39,001 | 39,400 | 39,001 | 39,400 | 4 |
2011/04/12 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
2011/04/11 | 41,500 | 41,500 | 41,500 | 41,500 | 6 |
2011/04/08 | 39,301 | 39,301 | 38,599 | 38,599 | 2 |
2011/04/07 | 39,001 | 40,000 | 38,449 | 38,449 | 11 |
2011/04/06 | 40,000 | 40,000 | 37,501 | 39,001 | 17 |
2011/04/05 | 42,949 | 42,949 | 40,501 | 40,501 | 28 |
2011/04/04 | 39,901 | 42,001 | 39,901 | 42,001 | 18 |
2011/04/01 | 40,999 | 40,999 | 40,999 | 40,999 | 6 |
2011/03/31 | 40,900 | 40,900 | 40,900 | 40,900 | 4 |
2011/03/30 | 39,001 | 39,001 | 38,500 | 38,500 | 8 |
2011/03/29 | 39,901 | 39,901 | 39,001 | 39,001 | 13 |
2011/03/28 | 39,751 | 39,751 | 39,751 | 39,751 | 26 |
2011/03/25 | 39,199 | 39,199 | 38,800 | 39,001 | 9 |
2011/03/24 | 38,701 | 39,901 | 38,701 | 39,901 | 16 |
2011/03/23 | 40,000 | 40,000 | 38,701 | 38,701 | 3 |
2011/03/22 | 41,200 | 43,201 | 40,000 | 40,051 | 56 |
2011/03/18 | 33,900 | 38,401 | 33,900 | 38,401 | 72 |
2011/03/17 | 28,899 | 32,499 | 28,899 | 32,499 | 79 |
2011/03/16 | 33,000 | 33,000 | 30,549 | 31,500 | 38 |
2011/03/15 | 30,099 | 31,500 | 28,101 | 28,101 | 208 |
2011/03/14 | 35,050 | 37,150 | 35,050 | 35,101 | 95 |
2011/03/11 | 43,150 | 43,150 | 42,049 | 42,049 | 33 |
2011/03/10 | 44,251 | 44,401 | 43,651 | 43,951 | 57 |
2011/03/09 | 43,999 | 44,401 | 43,999 | 44,251 | 53 |
2011/03/08 | 43,849 | 43,999 | 43,549 | 43,999 | 27 |
2011/03/07 | 43,600 | 44,200 | 43,600 | 43,999 | 55 |
2011/03/04 | 43,000 | 43,600 | 43,000 | 43,549 | 76 |
2011/03/03 | 42,199 | 43,501 | 42,100 | 43,399 | 44 |
2011/03/02 | 42,349 | 42,901 | 42,349 | 42,901 | 12 |
2011/03/01 | 41,701 | 42,301 | 41,701 | 42,301 | 11 |
2011/02/28 | 41,200 | 41,800 | 41,149 | 41,449 | 47 |
2011/02/25 | 41,500 | 42,301 | 40,351 | 40,351 | 42 |
2011/02/24 | 41,500 | 42,400 | 41,200 | 41,299 | 15 |
2011/02/23 | 42,100 | 42,100 | 41,350 | 41,500 | 22 |
2011/02/22 | 43,501 | 43,501 | 42,400 | 42,400 | 38 |
2011/02/21 | 43,999 | 43,999 | 42,001 | 42,601 | 54 |
2011/02/18 | 43,249 | 43,399 | 43,099 | 43,399 | 62 |
2011/02/17 | 43,651 | 43,801 | 43,201 | 43,501 | 72 |
2011/02/16 | 44,200 | 44,401 | 44,149 | 44,350 | 19 |
2011/02/15 | 43,999 | 44,299 | 43,999 | 44,299 | 8 |
2011/02/14 | 44,500 | 44,500 | 43,999 | 43,999 | 10 |
2011/02/10 | 44,299 | 44,299 | 43,951 | 44,299 | 9 |
2011/02/09 | 44,500 | 44,551 | 43,600 | 44,299 | 22 |
2011/02/08 | 43,600 | 44,299 | 43,600 | 44,299 | 12 |
2011/02/07 | 43,450 | 44,800 | 43,450 | 44,200 | 36 |
2011/02/04 | 42,799 | 42,799 | 42,700 | 42,700 | 4 |
2011/02/03 | 42,850 | 43,501 | 42,850 | 43,501 | 7 |
2011/02/02 | 43,051 | 43,450 | 42,850 | 42,850 | 12 |
2011/02/01 | 42,700 | 43,051 | 42,601 | 43,051 | 8 |
2011/01/31 | 42,499 | 42,799 | 42,499 | 42,550 | 18 |
2011/01/28 | 43,450 | 43,450 | 42,400 | 42,700 | 29 |
2011/01/27 | 42,499 | 42,601 | 42,400 | 42,601 | 54 |
2011/01/26 | 42,199 | 43,000 | 42,199 | 42,199 | 72 |
2011/01/25 | 43,399 | 43,399 | 42,199 | 42,601 | 18 |
2011/01/24 | 42,901 | 43,501 | 42,901 | 43,501 | 20 |
2011/01/21 | 42,700 | 42,949 | 40,801 | 42,901 | 108 |
2011/01/20 | 43,000 | 43,000 | 42,499 | 42,901 | 55 |
2011/01/19 | 44,050 | 44,050 | 42,499 | 42,799 | 43 |
2011/01/18 | 43,399 | 44,299 | 43,000 | 44,299 | 34 |
2011/01/17 | 44,500 | 44,749 | 43,201 | 44,500 | 35 |
2011/01/14 | 44,701 | 44,899 | 43,651 | 44,800 | 43 |
2011/01/13 | 44,749 | 44,899 | 44,251 | 44,851 | 29 |
2011/01/12 | 44,500 | 44,800 | 43,999 | 44,401 | 27 |
2011/01/11 | 44,800 | 44,800 | 43,999 | 44,500 | 13 |
2011/01/07 | 44,200 | 44,899 | 43,801 | 44,800 | 12 |
2011/01/06 | 44,701 | 45,299 | 44,200 | 44,200 | 31 |
2011/01/05 | 44,701 | 44,899 | 44,200 | 44,701 | 23 |
2011/01/04 | 44,401 | 44,701 | 44,401 | 44,701 | 12 |