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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,122 | 2,160 | 2,117 | 2,158 | 25,100 |
| 2017/12/28 | 2,149 | 2,154 | 2,118 | 2,120 | 12,700 |
| 2017/12/27 | 2,125 | 2,154 | 2,124 | 2,150 | 13,500 |
| 2017/12/26 | 2,149 | 2,149 | 2,109 | 2,110 | 19,300 |
| 2017/12/25 | 2,163 | 2,163 | 2,121 | 2,145 | 25,000 |
| 2017/12/22 | 2,100 | 2,210 | 2,082 | 2,174 | 96,200 |
| 2017/12/21 | 2,051 | 2,063 | 2,031 | 2,055 | 17,500 |
| 2017/12/20 | 2,064 | 2,068 | 2,051 | 2,051 | 8,900 |
| 2017/12/19 | 2,068 | 2,080 | 2,064 | 2,064 | 9,500 |
| 2017/12/18 | 2,092 | 2,093 | 2,068 | 2,068 | 14,500 |
| 2017/12/15 | 2,075 | 2,095 | 2,066 | 2,092 | 17,400 |
| 2017/12/14 | 2,080 | 2,080 | 2,053 | 2,071 | 13,900 |
| 2017/12/13 | 2,068 | 2,068 | 2,035 | 2,049 | 17,100 |
| 2017/12/12 | 2,030 | 2,075 | 2,028 | 2,068 | 32,400 |
| 2017/12/11 | 1,950 | 2,009 | 1,950 | 2,002 | 100,000 |
| 2017/12/08 | 2,120 | 2,127 | 2,085 | 2,085 | 26,900 |
| 2017/12/07 | 2,130 | 2,149 | 2,100 | 2,121 | 21,700 |
| 2017/12/06 | 2,138 | 2,177 | 2,100 | 2,126 | 49,600 |
| 2017/12/05 | 2,085 | 2,143 | 2,077 | 2,137 | 53,000 |
| 2017/12/04 | 2,076 | 2,097 | 2,056 | 2,066 | 25,000 |
| 2017/12/01 | 2,082 | 2,084 | 2,070 | 2,072 | 17,000 |
| 2017/11/30 | 2,100 | 2,100 | 2,078 | 2,082 | 32,600 |
| 2017/11/29 | 2,074 | 2,080 | 2,070 | 2,080 | 16,600 |
| 2017/11/28 | 2,048 | 2,074 | 2,039 | 2,072 | 31,500 |
| 2017/11/27 | 2,010 | 2,048 | 2,004 | 2,048 | 45,000 |
| 2017/11/24 | 1,998 | 2,003 | 1,997 | 2,000 | 8,600 |
| 2017/11/22 | 2,000 | 2,001 | 1,996 | 1,996 | 9,300 |
| 2017/11/21 | 1,990 | 1,999 | 1,987 | 1,997 | 8,100 |
| 2017/11/20 | 1,980 | 1,988 | 1,972 | 1,988 | 12,500 |
| 2017/11/17 | 1,980 | 1,982 | 1,971 | 1,979 | 7,900 |
| 2017/11/16 | 1,952 | 1,981 | 1,952 | 1,971 | 9,600 |
| 2017/11/15 | 1,980 | 1,981 | 1,953 | 1,965 | 22,500 |
| 2017/11/14 | 1,988 | 1,988 | 1,981 | 1,981 | 6,200 |
| 2017/11/13 | 1,992 | 1,993 | 1,984 | 1,988 | 10,000 |
| 2017/11/10 | 1,981 | 1,993 | 1,975 | 1,992 | 11,100 |
| 2017/11/09 | 2,000 | 2,000 | 1,984 | 1,984 | 19,700 |
| 2017/11/08 | 1,987 | 2,005 | 1,987 | 2,005 | 16,800 |
| 2017/11/07 | 1,990 | 1,992 | 1,986 | 1,987 | 14,600 |
| 2017/11/06 | 1,990 | 1,992 | 1,982 | 1,990 | 26,200 |
| 2017/11/02 | 2,006 | 2,006 | 1,995 | 1,997 | 14,200 |
| 2017/11/01 | 2,002 | 2,007 | 2,002 | 2,006 | 9,700 |
| 2017/10/31 | 2,000 | 2,007 | 1,995 | 2,007 | 16,900 |
| 2017/10/30 | 2,015 | 2,015 | 1,989 | 1,998 | 24,100 |
| 2017/10/27 | 1,967 | 2,030 | 1,964 | 2,011 | 29,500 |
| 2017/10/26 | 1,973 | 1,973 | 1,965 | 1,967 | 8,900 |
| 2017/10/25 | 1,980 | 1,982 | 1,968 | 1,968 | 10,400 |
| 2017/10/24 | 1,968 | 1,971 | 1,965 | 1,971 | 6,500 |
| 2017/10/23 | 1,963 | 1,974 | 1,962 | 1,962 | 12,800 |
| 2017/10/20 | 1,958 | 1,964 | 1,956 | 1,963 | 7,100 |
| 2017/10/19 | 1,964 | 1,970 | 1,960 | 1,960 | 6,900 |
| 2017/10/18 | 1,982 | 1,984 | 1,967 | 1,967 | 15,500 |
| 2017/10/17 | 1,988 | 1,994 | 1,977 | 1,982 | 21,800 |
| 2017/10/16 | 1,959 | 1,984 | 1,956 | 1,977 | 22,100 |
| 2017/10/13 | 1,949 | 1,958 | 1,945 | 1,951 | 5,200 |
| 2017/10/12 | 1,960 | 1,962 | 1,952 | 1,955 | 5,700 |
| 2017/10/11 | 1,946 | 1,961 | 1,945 | 1,956 | 9,000 |
| 2017/10/10 | 1,936 | 1,950 | 1,935 | 1,946 | 5,800 |
| 2017/10/06 | 1,936 | 1,943 | 1,931 | 1,931 | 6,300 |
| 2017/10/05 | 1,946 | 1,954 | 1,938 | 1,943 | 8,800 |
| 2017/10/04 | 1,952 | 1,958 | 1,946 | 1,946 | 8,100 |
| 2017/10/03 | 1,962 | 1,962 | 1,951 | 1,951 | 8,600 |
| 2017/10/02 | 1,965 | 1,965 | 1,957 | 1,960 | 12,500 |
| 2017/09/29 | 1,950 | 1,961 | 1,950 | 1,954 | 12,900 |
| 2017/09/28 | 1,963 | 1,964 | 1,951 | 1,953 | 19,900 |
| 2017/09/27 | 1,941 | 1,964 | 1,937 | 1,960 | 31,900 |
| 2017/09/26 | 1,937 | 1,944 | 1,933 | 1,935 | 15,500 |
| 2017/09/25 | 1,928 | 1,938 | 1,928 | 1,932 | 7,900 |
| 2017/09/22 | 1,929 | 1,929 | 1,925 | 1,929 | 6,300 |
| 2017/09/21 | 1,920 | 1,928 | 1,920 | 1,927 | 9,900 |
| 2017/09/20 | 1,920 | 1,924 | 1,920 | 1,921 | 6,500 |
| 2017/09/19 | 1,927 | 1,930 | 1,920 | 1,920 | 8,000 |
| 2017/09/15 | 1,915 | 1,924 | 1,915 | 1,923 | 5,500 |
| 2017/09/14 | 1,924 | 1,930 | 1,916 | 1,925 | 5,300 |
| 2017/09/13 | 1,926 | 1,931 | 1,925 | 1,926 | 6,000 |
| 2017/09/12 | 1,916 | 1,925 | 1,910 | 1,925 | 7,700 |
| 2017/09/11 | 1,903 | 1,915 | 1,903 | 1,907 | 9,300 |
| 2017/09/08 | 1,920 | 1,920 | 1,910 | 1,916 | 6,700 |
| 2017/09/07 | 1,910 | 1,919 | 1,909 | 1,919 | 4,800 |
| 2017/09/06 | 1,910 | 1,910 | 1,901 | 1,909 | 8,700 |
| 2017/09/05 | 1,921 | 1,924 | 1,910 | 1,912 | 8,800 |
| 2017/09/04 | 1,927 | 1,928 | 1,915 | 1,921 | 7,300 |
| 2017/09/01 | 1,920 | 1,925 | 1,916 | 1,924 | 3,500 |
| 2017/08/31 | 1,921 | 1,922 | 1,911 | 1,922 | 5,200 |
| 2017/08/30 | 1,921 | 1,924 | 1,910 | 1,922 | 11,800 |
| 2017/08/29 | 1,921 | 1,929 | 1,920 | 1,920 | 5,800 |
| 2017/08/28 | 1,925 | 1,928 | 1,921 | 1,928 | 5,800 |
| 2017/08/25 | 1,911 | 1,920 | 1,911 | 1,918 | 5,500 |
| 2017/08/24 | 1,912 | 1,919 | 1,911 | 1,911 | 6,100 |
| 2017/08/23 | 1,914 | 1,919 | 1,912 | 1,912 | 4,200 |
| 2017/08/22 | 1,925 | 1,925 | 1,913 | 1,913 | 5,500 |
| 2017/08/21 | 1,913 | 1,920 | 1,913 | 1,914 | 3,600 |
| 2017/08/18 | 1,910 | 1,916 | 1,908 | 1,912 | 5,300 |
| 2017/08/17 | 1,917 | 1,917 | 1,911 | 1,912 | 4,900 |
| 2017/08/16 | 1,923 | 1,928 | 1,916 | 1,920 | 5,500 |
| 2017/08/15 | 1,926 | 1,927 | 1,918 | 1,923 | 5,100 |
| 2017/08/14 | 1,910 | 1,929 | 1,902 | 1,926 | 10,400 |
| 2017/08/10 | 1,931 | 1,937 | 1,920 | 1,920 | 7,200 |
| 2017/08/09 | 1,946 | 1,946 | 1,917 | 1,933 | 9,000 |
| 2017/08/08 | 1,946 | 1,946 | 1,939 | 1,945 | 4,900 |
| 2017/08/07 | 1,940 | 1,944 | 1,938 | 1,944 | 4,400 |
| 2017/08/04 | 1,944 | 1,946 | 1,940 | 1,940 | 2,600 |
| 2017/08/03 | 1,948 | 1,948 | 1,942 | 1,942 | 5,200 |
| 2017/08/02 | 1,948 | 1,948 | 1,942 | 1,947 | 5,700 |
| 2017/08/01 | 1,941 | 1,948 | 1,940 | 1,940 | 20,700 |
| 2017/07/31 | 1,942 | 1,943 | 1,935 | 1,940 | 7,400 |
| 2017/07/28 | 1,940 | 1,940 | 1,928 | 1,940 | 10,900 |
| 2017/07/27 | 1,935 | 1,940 | 1,929 | 1,934 | 11,200 |
| 2017/07/26 | 1,930 | 1,935 | 1,929 | 1,935 | 13,300 |
| 2017/07/25 | 1,924 | 1,926 | 1,922 | 1,923 | 8,300 |
| 2017/07/24 | 1,912 | 1,924 | 1,912 | 1,924 | 8,700 |
| 2017/07/21 | 1,910 | 1,914 | 1,910 | 1,912 | 5,500 |
| 2017/07/20 | 1,902 | 1,911 | 1,902 | 1,910 | 9,400 |
| 2017/07/19 | 1,916 | 1,916 | 1,903 | 1,905 | 10,300 |
| 2017/07/18 | 1,923 | 1,923 | 1,917 | 1,918 | 10,400 |
| 2017/07/14 | 1,921 | 1,924 | 1,915 | 1,923 | 7,300 |
| 2017/07/13 | 1,926 | 1,926 | 1,919 | 1,920 | 6,200 |
| 2017/07/12 | 1,921 | 1,926 | 1,919 | 1,926 | 5,400 |
| 2017/07/11 | 1,927 | 1,927 | 1,919 | 1,923 | 5,900 |
| 2017/07/10 | 1,915 | 1,927 | 1,910 | 1,922 | 14,200 |
| 2017/07/07 | 1,914 | 1,916 | 1,910 | 1,916 | 5,200 |
| 2017/07/06 | 1,911 | 1,919 | 1,910 | 1,919 | 9,500 |
| 2017/07/05 | 1,909 | 1,915 | 1,902 | 1,914 | 10,400 |
| 2017/07/04 | 1,913 | 1,920 | 1,909 | 1,911 | 17,500 |
| 2017/07/03 | 1,910 | 1,914 | 1,901 | 1,909 | 10,500 |
| 2017/06/30 | 1,895 | 1,910 | 1,894 | 1,910 | 20,600 |
| 2017/06/29 | 1,892 | 1,896 | 1,892 | 1,896 | 5,000 |
| 2017/06/28 | 1,895 | 1,895 | 1,887 | 1,893 | 8,300 |
| 2017/06/27 | 1,895 | 1,895 | 1,890 | 1,891 | 6,900 |
| 2017/06/26 | 1,895 | 1,895 | 1,881 | 1,887 | 13,000 |
| 2017/06/23 | 1,890 | 1,892 | 1,887 | 1,892 | 8,400 |
| 2017/06/22 | 1,891 | 1,893 | 1,890 | 1,891 | 7,100 |
| 2017/06/21 | 1,890 | 1,892 | 1,889 | 1,890 | 6,600 |
| 2017/06/20 | 1,890 | 1,894 | 1,888 | 1,888 | 5,300 |
| 2017/06/19 | 1,880 | 1,893 | 1,880 | 1,888 | 9,700 |
| 2017/06/16 | 1,872 | 1,879 | 1,872 | 1,874 | 9,600 |
| 2017/06/15 | 1,905 | 1,905 | 1,858 | 1,871 | 45,800 |
| 2017/06/14 | 1,908 | 1,915 | 1,905 | 1,905 | 17,600 |
| 2017/06/13 | 1,913 | 1,918 | 1,907 | 1,911 | 23,800 |
| 2017/06/12 | 1,918 | 1,930 | 1,905 | 1,913 | 40,100 |
| 2017/06/09 | 1,901 | 1,906 | 1,899 | 1,903 | 11,600 |
| 2017/06/08 | 1,907 | 1,908 | 1,900 | 1,902 | 9,700 |
| 2017/06/07 | 1,903 | 1,906 | 1,900 | 1,906 | 7,200 |
| 2017/06/06 | 1,905 | 1,908 | 1,900 | 1,906 | 11,500 |
| 2017/06/05 | 1,908 | 1,908 | 1,900 | 1,905 | 11,100 |
| 2017/06/02 | 1,903 | 1,908 | 1,899 | 1,903 | 8,100 |
| 2017/06/01 | 1,899 | 1,909 | 1,898 | 1,901 | 7,400 |
| 2017/05/31 | 1,902 | 1,905 | 1,899 | 1,900 | 7,200 |
| 2017/05/30 | 1,904 | 1,905 | 1,900 | 1,903 | 4,200 |
| 2017/05/29 | 1,904 | 1,905 | 1,899 | 1,905 | 6,800 |
| 2017/05/26 | 1,908 | 1,911 | 1,897 | 1,900 | 14,700 |
| 2017/05/25 | 1,898 | 1,905 | 1,898 | 1,899 | 8,900 |
| 2017/05/24 | 1,905 | 1,905 | 1,898 | 1,898 | 10,000 |
| 2017/05/23 | 1,908 | 1,908 | 1,899 | 1,908 | 9,900 |
| 2017/05/22 | 1,905 | 1,912 | 1,899 | 1,899 | 10,900 |
| 2017/05/19 | 1,902 | 1,905 | 1,895 | 1,905 | 6,600 |
| 2017/05/18 | 1,886 | 1,909 | 1,885 | 1,903 | 18,000 |
| 2017/05/17 | 1,902 | 1,903 | 1,890 | 1,891 | 13,600 |
| 2017/05/16 | 1,906 | 1,912 | 1,901 | 1,902 | 10,300 |
| 2017/05/15 | 1,899 | 1,910 | 1,899 | 1,904 | 12,500 |
| 2017/05/12 | 1,903 | 1,903 | 1,893 | 1,897 | 11,400 |
| 2017/05/11 | 1,921 | 1,921 | 1,899 | 1,903 | 24,300 |
| 2017/05/10 | 1,938 | 1,947 | 1,925 | 1,926 | 20,800 |
| 2017/05/09 | 1,917 | 1,934 | 1,912 | 1,934 | 36,800 |
| 2017/05/08 | 1,913 | 1,918 | 1,911 | 1,917 | 22,700 |
| 2017/05/02 | 1,909 | 1,911 | 1,890 | 1,906 | 37,500 |
| 2017/05/01 | 1,912 | 1,916 | 1,903 | 1,903 | 32,600 |
| 2017/04/28 | 1,894 | 1,909 | 1,887 | 1,902 | 36,200 |
| 2017/04/27 | 1,892 | 1,906 | 1,890 | 1,906 | 46,300 |
| 2017/04/26 | 1,880 | 1,905 | 1,875 | 1,898 | 263,100 |
| 2017/04/25 | 1,962 | 1,968 | 1,945 | 1,945 | 379,800 |
| 2017/04/24 | 1,997 | 1,999 | 1,975 | 1,979 | 122,800 |
| 2017/04/21 | 2,001 | 2,002 | 1,995 | 1,997 | 52,100 |
| 2017/04/20 | 2,000 | 2,004 | 2,000 | 2,000 | 34,900 |
| 2017/04/19 | 1,988 | 2,005 | 1,987 | 1,997 | 50,700 |
| 2017/04/18 | 1,981 | 2,010 | 1,981 | 1,998 | 63,800 |
| 2017/04/17 | 1,952 | 1,975 | 1,952 | 1,968 | 26,500 |
| 2017/04/14 | 1,966 | 1,971 | 1,953 | 1,953 | 41,700 |
| 2017/04/13 | 1,981 | 1,981 | 1,967 | 1,977 | 46,000 |
| 2017/04/12 | 1,989 | 1,991 | 1,981 | 1,985 | 36,100 |
| 2017/04/11 | 1,993 | 2,007 | 1,988 | 1,992 | 44,100 |
| 2017/04/10 | 1,998 | 2,006 | 1,985 | 1,988 | 39,400 |
| 2017/04/07 | 1,972 | 1,999 | 1,970 | 1,985 | 30,600 |
| 2017/04/06 | 1,990 | 1,995 | 1,970 | 1,972 | 52,100 |
| 2017/04/05 | 2,001 | 2,012 | 1,991 | 1,993 | 44,400 |
| 2017/04/04 | 2,030 | 2,030 | 1,991 | 1,994 | 76,400 |
| 2017/04/03 | 2,021 | 2,036 | 2,020 | 2,026 | 26,600 |
| 2017/03/31 | 2,020 | 2,047 | 2,019 | 2,021 | 48,400 |
| 2017/03/30 | 2,085 | 2,088 | 2,036 | 2,040 | 54,400 |
| 2017/03/29 | 2,036 | 2,079 | 2,032 | 2,075 | 77,000 |
| 2017/03/28 | 2,012 | 2,040 | 2,010 | 2,037 | 61,700 |
| 2017/03/27 | 2,010 | 2,015 | 2,002 | 2,015 | 27,500 |
| 2017/03/24 | 2,000 | 2,011 | 1,999 | 2,011 | 15,300 |
| 2017/03/23 | 2,006 | 2,014 | 1,999 | 1,999 | 18,400 |
| 2017/03/22 | 2,010 | 2,014 | 2,001 | 2,006 | 21,200 |
| 2017/03/21 | 2,020 | 2,038 | 2,017 | 2,026 | 26,700 |
| 2017/03/17 | 1,992 | 2,016 | 1,986 | 2,016 | 24,000 |
| 2017/03/16 | 1,983 | 1,992 | 1,982 | 1,983 | 17,300 |
| 2017/03/15 | 2,000 | 2,000 | 1,981 | 1,983 | 23,500 |
| 2017/03/14 | 1,981 | 2,009 | 1,980 | 2,009 | 26,300 |
| 2017/03/13 | 2,001 | 2,024 | 1,950 | 1,983 | 71,400 |
| 2017/03/10 | 2,038 | 2,041 | 1,995 | 2,024 | 40,900 |
| 2017/03/09 | 2,055 | 2,055 | 2,038 | 2,038 | 11,400 |
| 2017/03/08 | 2,047 | 2,052 | 2,038 | 2,045 | 15,100 |
| 2017/03/07 | 2,055 | 2,057 | 2,036 | 2,042 | 18,200 |
| 2017/03/06 | 2,021 | 2,058 | 2,020 | 2,058 | 33,400 |
| 2017/03/03 | 2,000 | 2,018 | 1,993 | 2,008 | 20,500 |
| 2017/03/02 | 1,998 | 2,015 | 1,981 | 1,989 | 32,700 |
| 2017/03/01 | 2,003 | 2,005 | 1,970 | 1,980 | 53,200 |
| 2017/02/28 | 2,040 | 2,050 | 2,005 | 2,018 | 46,100 |
| 2017/02/27 | 2,095 | 2,099 | 2,057 | 2,065 | 42,000 |
| 2017/02/24 | 2,035 | 2,090 | 2,017 | 2,087 | 47,700 |
| 2017/02/23 | 2,000 | 2,040 | 1,999 | 2,039 | 44,500 |
| 2017/02/22 | 1,981 | 1,998 | 1,975 | 1,998 | 27,600 |
| 2017/02/21 | 1,956 | 1,980 | 1,955 | 1,978 | 27,700 |
| 2017/02/20 | 1,925 | 1,946 | 1,920 | 1,946 | 18,500 |
| 2017/02/17 | 1,918 | 1,919 | 1,912 | 1,919 | 10,300 |
| 2017/02/16 | 1,910 | 1,920 | 1,910 | 1,917 | 14,600 |
| 2017/02/15 | 1,910 | 1,913 | 1,902 | 1,910 | 15,900 |
| 2017/02/14 | 1,904 | 1,905 | 1,898 | 1,904 | 9,700 |
| 2017/02/13 | 1,899 | 1,903 | 1,897 | 1,901 | 19,100 |
| 2017/02/10 | 1,890 | 1,897 | 1,884 | 1,893 | 14,700 |
| 2017/02/09 | 1,870 | 1,885 | 1,870 | 1,885 | 10,400 |
| 2017/02/08 | 1,869 | 1,869 | 1,860 | 1,868 | 8,700 |
| 2017/02/07 | 1,862 | 1,865 | 1,851 | 1,857 | 12,100 |
| 2017/02/06 | 1,865 | 1,866 | 1,856 | 1,862 | 11,200 |
| 2017/02/03 | 1,862 | 1,868 | 1,849 | 1,855 | 10,900 |
| 2017/02/02 | 1,860 | 1,870 | 1,860 | 1,862 | 9,700 |
| 2017/02/01 | 1,857 | 1,869 | 1,857 | 1,867 | 12,200 |
| 2017/01/31 | 1,870 | 1,871 | 1,852 | 1,863 | 11,100 |
| 2017/01/30 | 1,846 | 1,868 | 1,846 | 1,868 | 14,400 |
| 2017/01/27 | 1,840 | 1,844 | 1,832 | 1,843 | 10,900 |
| 2017/01/26 | 1,833 | 1,836 | 1,825 | 1,836 | 12,800 |
| 2017/01/25 | 1,823 | 1,825 | 1,807 | 1,823 | 11,900 |
| 2017/01/24 | 1,808 | 1,820 | 1,804 | 1,808 | 16,400 |
| 2017/01/23 | 1,796 | 1,809 | 1,787 | 1,801 | 12,000 |
| 2017/01/20 | 1,781 | 1,784 | 1,775 | 1,784 | 10,200 |
| 2017/01/19 | 1,777 | 1,783 | 1,775 | 1,781 | 8,300 |
| 2017/01/18 | 1,771 | 1,775 | 1,760 | 1,769 | 10,600 |
| 2017/01/17 | 1,795 | 1,796 | 1,773 | 1,776 | 16,500 |
| 2017/01/16 | 1,815 | 1,819 | 1,798 | 1,803 | 14,500 |
| 2017/01/13 | 1,800 | 1,815 | 1,800 | 1,815 | 10,900 |
| 2017/01/12 | 1,821 | 1,821 | 1,780 | 1,802 | 17,900 |
| 2017/01/11 | 1,810 | 1,821 | 1,806 | 1,820 | 17,300 |
| 2017/01/10 | 1,801 | 1,812 | 1,801 | 1,804 | 19,800 |
| 2017/01/06 | 1,763 | 1,800 | 1,763 | 1,796 | 30,200 |
| 2017/01/05 | 1,765 | 1,767 | 1,756 | 1,767 | 15,100 |
| 2017/01/04 | 1,754 | 1,778 | 1,753 | 1,765 | 14,900 |