2751 (株)テンポスホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	167,999	170,000	167,000	169,001	171	563.34
2004-12-29	156,001	173,000	156,001	167,000	593	556.67
2004-12-28	159,001	159,001	155,001	156,001	280	520
2004-12-27	167,000	169,001	155,001	159,001	362	530
2004-12-24	167,999	170,000	167,000	167,000	476	556.67
2004-12-22	175,001	175,001	170,000	170,000	261	566.67
2004-12-21	167,999	173,999	167,999	170,999	865	570
2004-12-20	193,999	195,001	192,001	195,001	79	650
2004-12-17	193,999	193,999	192,001	193,999	62	646.66
2004-12-16	195,001	195,001	193,999	195,001	27	650
2004-12-15	195,001	197,999	195,001	195,001	40	650
2004-12-14	196,001	196,001	193,000	195,001	46	650
2004-12-13	199,001	199,001	195,001	197,000	33	656.67
2004-12-10	199,001	200,000	197,999	197,999	29	660
2004-12-09	200,000	200,999	199,001	199,001	17	663.34
2004-12-08	202,001	202,001	195,001	200,000	144	666.67
2004-12-07	206,001	206,001	200,000	202,001	119	673.34
2004-12-06	206,001	206,001	203,000	206,001	45	686.67
2004-12-03	207,000	207,000	203,999	206,001	22	686.67
2004-12-02	205,001	209,001	200,000	205,001	130	683.34
2004-12-01	207,999	210,000	200,000	209,001	62	696.67
2004-11-30	210,000	210,000	207,000	207,000	59	690
2004-11-29	215,001	215,001	210,000	215,001	32	716.67
2004-11-26	220,000	220,000	216,001	216,001	45	720
2004-11-25	212,001	220,000	212,001	217,999	66	726.66
2004-11-24	210,999	213,999	210,000	210,000	20	700
2004-11-22	207,999	210,000	207,999	210,000	6	700
2004-11-19	217,000	217,000	212,001	213,000	27	710
2004-11-18	220,000	223,999	216,001	216,001	69	720
2004-11-17	223,999	223,999	215,001	217,000	31	723.33
2004-11-16	233,000	233,000	223,000	223,999	92	746.66
2004-11-15	223,999	233,000	223,999	230,999	220	770
2004-11-12	210,000	223,000	210,000	223,000	188	743.33
2004-11-11	207,999	216,001	205,001	210,000	92	700
2004-11-10	207,999	207,999	205,001	205,001	37	683.34
2004-11-09	205,001	207,999	203,999	207,999	26	693.33
2004-11-08	207,999	209,001	203,999	203,999	88	680
2004-11-05	203,000	207,999	203,000	207,000	40	690
2004-11-04	205,001	210,000	203,000	206,001	38	686.67
2004-11-02	200,000	203,000	199,001	203,000	85	676.67
2004-11-01	209,001	209,001	200,999	200,999	35	670
2004-10-29	217,999	217,999	212,001	213,999	136	713.33
2004-10-28	222,001	222,001	217,999	220,000	129	733.33
2004-10-27	210,000	222,001	210,000	220,999	149	736.66
2004-10-26	207,000	207,999	205,001	207,999	36	693.33
2004-10-25	207,000	209,001	207,000	207,000	67	690
2004-10-22	207,000	210,000	200,000	210,000	219	700
2004-10-21	203,999	207,000	200,000	207,000	151	690
2004-10-20	195,001	200,999	193,999	200,999	173	670
2004-10-19	199,001	199,001	196,001	197,000	67	656.67
2004-10-18	200,000	200,000	197,999	199,001	23	663.34
2004-10-15	197,000	200,000	197,000	200,000	86	666.67
2004-10-14	200,000	200,000	196,001	196,001	76	653.34
2004-10-13	200,000	200,000	197,999	199,001	43	663.34
2004-10-12	203,999	203,999	200,000	202,001	82	673.34
2004-10-08	200,999	203,000	200,999	202,001	43	673.34
2004-10-07	200,000	203,999	199,001	203,999	110	680
2004-10-06	200,999	206,001	200,000	203,999	107	680
2004-10-05	206,001	206,001	200,000	203,999	83	680
2004-10-04	205,001	207,000	203,999	205,001	118	683.34
2004-10-01	209,001	213,000	203,000	209,001	39	696.67
2004-09-30	202,001	209,001	200,999	209,001	67	696.67
2004-09-29	200,000	200,999	196,001	200,000	89	666.67
2004-09-28	200,000	200,000	195,001	197,000	51	656.67
2004-09-27	203,999	205,001	200,000	203,999	25	680
2004-09-24	200,000	203,999	199,001	200,000	63	666.67
2004-09-22	200,000	205,001	199,001	205,001	89	683.34
2004-09-21	205,001	206,001	200,000	202,001	72	673.34
2004-09-17	205,001	207,999	203,999	207,999	70	693.33
2004-09-16	207,000	209,001	197,999	205,001	131	683.34
2004-09-15	212,001	212,001	207,999	210,000	98	700
2004-09-14	210,000	212,001	209,001	212,001	66	706.67
2004-09-13	210,000	212,001	207,999	212,001	48	706.67
2004-09-10	212,001	212,001	207,999	210,000	114	700
2004-09-09	213,999	213,999	213,000	213,000	49	710
2004-09-08	216,001	216,001	213,000	213,999	48	713.33
2004-09-07	220,000	220,000	212,001	212,001	83	706.67
2004-09-06	223,999	223,999	217,999	217,999	82	726.66
2004-09-03	233,000	233,000	222,001	223,000	110	743.33
2004-09-02	236,001	236,001	227,999	230,999	168	770
2004-09-01	222,001	236,001	222,001	229,001	223	763.34
2004-08-31	220,000	220,999	217,000	220,999	61	736.66
2004-08-30	219,001	222,001	217,000	220,000	66	733.33
2004-08-27	215,001	217,000	213,999	216,001	36	720
2004-08-26	215,001	220,999	212,001	216,001	113	720
2004-08-25	222,001	222,001	210,000	212,001	127	706.67
2004-08-24	230,000	233,000	215,001	217,999	381	726.66
2004-08-23	212,001	213,000	207,999	207,999	70	693.33
2004-08-20	210,000	213,000	210,000	212,001	31	706.67
2004-08-19	220,000	220,000	210,000	210,000	59	700
2004-08-18	217,000	217,000	207,999	210,000	53	700
2004-08-17	219,001	225,001	216,001	216,001	40	720
2004-08-16	225,001	225,001	215,001	220,000	55	733.33
2004-08-13	230,999	230,999	227,000	229,001	33	763.34
2004-08-12	227,999	233,999	227,999	232,001	30	773.34
2004-08-11	233,999	237,999	227,999	227,999	52	760
2004-08-10	215,001	229,001	212,001	223,999	54	746.66
2004-08-09	215,001	215,001	210,000	215,001	47	716.67
2004-08-06	217,999	217,999	215,001	217,999	37	726.66
2004-08-05	216,001	225,001	216,001	225,001	68	750
2004-08-04	212,001	216,001	200,000	216,001	121	720
2004-08-03	230,000	230,000	203,999	217,000	63	723.33
2004-08-02	227,999	233,000	220,000	220,999	66	736.66
2004-07-30	227,999	229,001	223,000	227,999	50	760
2004-07-29	232,001	232,001	225,001	229,001	50	763.34
2004-07-28	230,999	236,001	227,000	230,000	96	766.67
2004-07-27	250,999	250,999	215,001	222,001	181	740
2004-07-26	253,999	266,001	250,000	250,999	69	836.66
2004-07-23	255,001	257,999	253,999	253,999	41	846.66
2004-07-22	255,001	257,999	255,001	255,001	39	850
2004-07-21	255,001	262,001	255,001	259,001	111	863.34
2004-07-20	260,000	260,000	252,001	253,000	81	843.33
2004-07-16	260,000	267,999	253,999	263,999	113	880
2004-07-15	283,000	283,000	250,000	260,999	320	870
2004-07-14	289,001	289,001	283,000	283,000	199	943.33
2004-07-13	290,000	290,000	286,001	290,000	101	966.67
2004-07-12	295,001	296,001	289,001	290,000	94	966.67
2004-07-09	286,001	292,001	282,001	290,000	65	966.67
2004-07-08	300,000	300,000	286,001	286,001	104	953.34
2004-07-07	287,999	297,000	283,000	293,999	134	980
2004-07-06	322,001	322,001	290,999	296,001	337	986.67
2004-07-05	323,000	326,001	310,000	319,001	567	1,063.34
2004-07-02	305,001	317,999	293,000	316,001	535	1,053.34
2004-07-01	293,000	316,001	293,000	307,999	739	1,026.66
2004-06-30	290,000	293,000	285,001	290,999	249	970
2004-06-29	290,000	290,000	280,999	290,000	199	966.67
2004-06-28	283,999	293,000	277,999	293,000	259	976.67
2004-06-25	283,999	286,001	277,999	285,001	117	950
2004-06-24	290,000	290,000	277,000	277,999	150	926.66
2004-06-23	300,000	302,001	282,001	282,001	519	940
2004-06-22	287,999	287,999	273,999	276,001	217	920
2004-06-21	293,000	296,001	283,999	289,001	253	963.34
2004-06-18	292,001	303,000	286,001	295,001	421	983.34
2004-06-17	287,999	293,999	270,000	290,999	361	970
2004-06-16	296,001	297,999	287,000	287,999	242	960
2004-06-15	310,000	310,000	290,000	297,999	322	993.33
2004-06-14	317,000	339,001	310,000	313,000	1,333	1,043.33
2004-06-11	280,000	307,000	280,000	307,000	1,509	1,023.33
2004-06-10	269,001	269,001	260,999	267,000	98	890
2004-06-09	280,000	285,001	260,000	270,999	418	903.33
2004-06-08	250,999	279,001	250,999	276,001	618	920
2004-06-07	243,999	243,999	236,001	240,000	40	800
2004-06-04	243,999	243,999	233,000	240,000	73	800
2004-06-03	249,001	249,001	239,001	240,000	51	800
2004-06-02	247,999	247,999	242,001	245,001	50	816.67
2004-06-01	237,999	250,000	237,999	245,001	59	816.67
2004-05-31	250,000	250,000	237,999	239,001	51	796.67
2004-05-28	255,001	260,000	246,001	250,000	62	833.33
2004-05-27	270,999	270,999	253,999	253,999	63	846.66
2004-05-26	277,999	290,000	272,001	273,000	54	910
2004-05-25	286,001	293,000	270,999	276,001	85	920
2004-05-24	275,001	303,000	275,001	285,001	289	950
2004-05-21	249,001	269,001	249,001	269,001	93	896.67
2004-05-20	253,000	259,001	242,001	247,999	127	826.66
2004-05-19	240,000	259,001	237,999	250,999	195	836.66
2004-05-18	215,001	237,000	206,001	237,000	88	790
2004-05-17	250,000	250,000	215,001	215,001	128	716.67
2004-05-14	270,000	273,999	250,999	255,001	103	850
2004-05-13	290,000	290,999	260,000	270,000	423	900
2004-05-12	257,000	290,000	255,001	290,000	792	966.67
2004-05-11	263,000	266,001	250,000	250,000	153	833.33
2004-05-10	300,000	300,000	257,999	270,999	219	903.33
2004-05-07	312,001	312,001	300,000	305,001	225	1,016.67
2004-05-06	330,999	332,001	307,999	317,000	253	1,056.67
2004-04-30	330,000	332,001	322,001	327,000	129	1,090
2004-04-28	352,001	352,001	327,000	337,000	233	1,123.33
2004-04-27	380,000	380,000	350,000	353,000	224	1,176.67
2004-04-26	413,999	413,999	370,999	385,001	752	1,283.34
2004-04-23	730,003	743,000	700,000	740,000	527	1,233.33
2004-04-22	749,001	749,001	721,002	721,002	276	1,201.67
2004-04-21	715,001	747,999	701,998	735,998	290	1,226.66
2004-04-20	672,001	720,000	652,001	704,998	321	1,175
2004-04-19	730,999	737,000	650,999	677,000	376	1,128.33
2004-04-16	770,003	781,002	684,998	715,001	604	1,191.67
2004-04-15	850,003	850,003	761,002	761,998	752	1,270
2004-04-14	897,000	975,001	820,000	861,002	1,061	1,435
2004-04-13	901,998	901,998	810,999	901,998	1,804	1,503.33
2004-04-12	801,998	801,998	801,998	801,998	771	1,336.66
2004-04-09	692,997	787,003	690,003	701,998	1,056	1,170
2004-04-08	598,998	692,001	598,002	692,001	967	1,153.33
2004-04-07	600,000	630,003	581,002	592,001	1,158	986.67
2004-04-06	498,002	530,003	498,002	530,003	437	883.34
2004-04-05	460,000	480,000	460,000	480,000	247	800
2004-04-02	450,003	458,002	438,002	450,003	197	750.01
2004-04-01	429,001	460,000	429,001	447,999	308	746.67
2004-03-31	413,999	435,001	412,997	429,001	208	715
2004-03-30	398,998	415,998	398,998	412,001	139	686.67
2004-03-29	390,003	398,998	390,003	395,998	81	660
2004-03-26	380,000	390,003	380,000	387,999	31	646.67
2004-03-25	384,998	392,001	383,000	387,003	150	645.01
2004-03-24	370,999	381,002	370,003	381,002	70	635
2004-03-23	367,999	367,999	360,000	364,002	64	606.67
2004-03-22	380,000	380,000	367,003	378,002	26	630
2004-03-19	384,998	390,003	384,998	384,998	45	641.66
2004-03-18	375,998	389,001	375,998	384,998	179	641.66
2004-03-17	384,998	384,998	367,999	370,003	46	616.67
2004-03-16	378,002	384,002	372,997	380,000	100	633.33
2004-03-15	350,003	380,000	350,003	380,000	134	633.33
2004-03-12	335,001	346,001	327,999	344,998	86	575
2004-03-11	341,002	344,998	341,002	344,998	13	575
2004-03-10	341,002	344,998	338,998	341,002	36	568.34
2004-03-09	347,003	347,003	341,002	344,002	45	573.34
2004-03-08	338,998	347,999	338,002	347,003	48	578.34
2004-03-05	350,003	352,997	344,998	344,998	19	575
2004-03-04	350,003	355,001	347,003	352,997	44	588.33
2004-03-03	350,003	352,997	343,000	352,997	60	588.33
2004-03-02	344,998	350,003	343,000	350,003	59	583.34
2004-03-01	340,000	349,001	335,001	346,001	54	576.67
2004-02-27	338,002	343,000	332,997	343,000	85	571.67
2004-02-26	338,002	349,001	338,002	343,000	110	571.67
2004-02-25	329,001	341,998	329,001	341,998	124	570
2004-02-24	324,002	330,003	324,002	329,001	23	548.34
2004-02-23	327,003	332,001	324,998	324,998	41	541.66
2004-02-20	324,002	330,003	315,001	330,003	120	550.01
2004-02-19	304,998	332,997	300,000	332,001	94	553.34
2004-02-18	300,000	304,998	300,000	300,000	18	500
2004-02-17	293,999	298,998	292,997	293,999	22	490
2004-02-16	303,000	303,000	290,999	292,997	22	488.33
2004-02-13	309,001	309,001	303,000	303,000	6	505
2004-02-12	309,001	309,001	304,998	309,001	24	515
2004-02-10	300,000	304,998	298,998	304,998	40	508.33
2004-02-09	287,003	289,001	287,003	289,001	11	481.67
2004-02-06	284,998	287,003	281,998	281,998	25	470
2004-02-05	292,001	292,001	286,001	290,003	25	483.34
2004-02-04	295,001	295,001	290,003	292,001	53	486.67
2004-02-03	298,002	298,002	295,001	295,001	28	491.67
2004-02-02	307,999	307,999	295,001	298,998	27	498.33
2004-01-30	310,003	310,003	306,001	310,003	10	516.67
2004-01-29	313,999	315,001	310,999	315,001	23	525
2004-01-28	320,000	320,000	315,001	315,001	13	525
2004-01-27	315,001	320,000	313,999	320,000	17	533.33
2004-01-26	315,001	315,001	312,997	312,997	16	521.66
2004-01-23	310,003	312,997	304,998	312,997	21	521.66
2004-01-22	318,002	318,002	310,999	310,999	40	518.33
2004-01-21	330,999	330,999	320,000	320,000	21	533.33
2004-01-20	320,000	330,003	315,001	330,003	67	550.01
2004-01-19	297,000	315,001	297,000	315,001	64	525
2004-01-16	295,001	300,000	293,999	295,001	19	491.67
2004-01-15	301,002	301,002	292,997	295,001	60	491.67
2004-01-14	301,998	306,001	301,002	303,000	13	505
2004-01-13	295,001	304,998	295,001	300,000	26	500
2004-01-09	287,999	297,000	287,999	292,997	24	488.33
2004-01-08	272,001	284,998	270,003	280,000	44	466.67
2004-01-07	280,000	281,002	273,999	275,998	13	460
2004-01-06	270,003	280,000	270,003	280,000	54	466.67
2004-01-05	270,999	273,999	267,999	270,003	24	450.01

分割・併合履歴： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2751 (株)テンポスホールディングス の時系列データ [2004年度]

2751 (株)テンポスホールディングスの時系列データ [2004年度]