2751 (株)テンポスホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	41,401	41,599	41,401	41,599	5	138.66
2009-12-29	41,401	41,500	41,200	41,200	8	137.33
2009-12-28	41,800	42,199	41,500	41,500	53	138.33
2009-12-25	40,600	41,101	40,201	40,999	30	136.66
2009-12-24	40,549	40,999	40,549	40,999	29	136.66
2009-12-22	40,549	40,951	40,549	40,951	13	136.50
2009-12-21	40,399	40,951	40,399	40,501	21	135
2009-12-18	40,549	40,900	40,549	40,900	11	136.33
2009-12-17	40,600	41,299	40,501	41,299	55	137.66
2009-12-16	40,099	41,800	40,099	40,999	16	136.66
2009-12-15	40,501	41,401	40,201	40,600	37	135.33
2009-12-14	41,749	42,001	41,101	42,001	13	140
2009-12-11	43,000	43,051	40,501	40,999	62	136.66
2009-12-10	44,599	45,101	43,399	43,399	345	144.66
2009-12-09	47,399	47,399	47,399	47,399	91	158
2009-12-08	43,000	43,399	41,899	43,399	24	144.66
2009-12-07	43,000	44,401	42,001	43,501	93	145
2009-12-04	39,151	41,899	39,151	41,899	82	139.66
2009-12-03	37,000	39,001	37,000	39,001	3	130
2009-12-02	39,151	39,250	36,601	37,000	37	123.33
2009-12-01	36,850	37,600	36,850	37,600	3	125.33
2009-11-30	39,250	39,901	39,250	39,250	23	130.83
2009-11-27	38,500	38,500	38,401	38,500	3	128.33
2009-11-26	37,999	38,401	37,999	38,401	8	128
2009-11-25	34,701	37,600	34,701	37,600	6	125.33
2009-11-24	37,501	37,900	37,501	37,900	9	126.33
2009-11-20	35,500	35,500	35,500	35,500	1	118.33
2009-11-19	33,801	34,500	33,600	34,500	19	115
2009-11-18	34,500	35,001	33,999	35,001	19	116.67
2009-11-17	37,501	37,501	36,100	36,100	10	120.33
2009-11-16	37,000	37,501	36,001	36,100	17	120.33
2009-11-13	37,201	37,801	37,201	37,801	16	126
2009-11-12	38,800	38,899	37,999	37,999	7	126.66
2009-11-11	38,701	38,701	37,999	37,999	9	126.66
2009-11-10	38,500	39,001	38,149	39,001	18	130
2009-11-09	39,301	39,301	38,800	38,800	15	129.33
2009-11-06	40,501	40,501	39,001	40,000	39	133.33
2009-11-05	41,299	41,299	41,299	41,299	2	137.66
2009-11-04	40,000	40,900	39,901	40,900	5	136.33
2009-11-02	40,801	40,801	38,050	39,700	70	132.33
2009-10-30	42,001	42,001	42,001	42,001	3	140
2009-10-29	41,599	42,001	41,599	42,001	7	140
2009-10-28	44,299	44,299	42,799	42,799	18	142.66
2009-10-27	42,349	45,001	42,349	43,900	11	146.33
2009-10-26	43,549	43,549	42,001	42,349	15	141.16
2009-10-23	42,100	43,000	42,100	43,000	7	143.33
2009-10-21	40,300	43,999	40,300	43,699	28	145.66
2009-10-20	41,401	41,500	40,501	40,501	24	135
2009-10-19	41,200	41,800	41,200	41,401	12	138
2009-10-16	43,201	43,201	43,000	43,201	44	144
2009-10-15	43,201	43,999	43,150	43,201	19	144
2009-10-14	43,501	43,999	43,099	43,099	27	143.66
2009-10-13	42,049	43,501	42,049	43,501	5	145
2009-10-09	42,499	42,850	42,100	42,850	9	142.83
2009-10-08	41,500	42,649	41,500	41,701	24	139
2009-10-07	40,999	41,200	39,799	41,101	48	137
2009-10-06	38,500	40,501	38,500	40,501	21	135
2009-10-05	39,499	39,499	37,399	38,449	42	128.16
2009-10-02	40,801	40,801	40,099	40,099	39	133.66
2009-10-01	40,699	40,699	40,501	40,501	4	135
2009-09-30	40,600	41,500	40,201	41,500	10	138.33
2009-09-29	40,999	42,499	40,600	40,999	87	136.66
2009-09-28	41,800	42,001	40,651	40,651	32	135.50
2009-09-25	41,599	41,851	40,051	40,999	29	136.66
2009-09-24	43,099	43,699	42,100	42,601	42	142
2009-09-18	43,099	43,099	41,500	42,001	48	140
2009-09-17	45,599	45,599	43,000	43,501	141	145
2009-09-16	43,201	46,400	42,799	46,400	188	154.67
2009-09-15	42,400	43,999	42,001	42,400	170	141.33
2009-09-14	46,499	46,601	44,500	46,001	305	153.34
2009-09-11	48,101	48,500	48,101	48,500	435	161.67
2009-09-10	44,500	44,500	44,500	44,500	88	148.33
2009-09-09	40,501	40,501	40,501	40,501	48	135
2009-09-08	37,750	37,750	36,499	36,499	7	121.66
2009-09-07	37,300	37,501	37,300	37,300	7	124.33
2009-09-04	37,300	37,501	36,901	37,501	31	125
2009-09-03	36,949	36,949	36,901	36,901	12	123
2009-09-02	36,901	36,949	36,901	36,901	22	123
2009-09-01	36,901	36,901	36,901	36,901	2	123
2009-08-31	36,901	36,901	36,901	36,901	1	123
2009-08-28	36,901	36,901	36,901	36,901	13	123
2009-08-27	36,199	36,199	36,199	36,199	1	120.66
2009-08-26	37,099	37,150	37,000	37,000	13	123.33
2009-08-25	37,351	37,351	37,351	37,351	1	124.50
2009-08-24	37,351	37,351	37,099	37,099	3	123.66
2009-08-21	37,849	37,849	37,051	37,051	4	123.50
2009-08-20	37,999	37,999	37,999	37,999	3	126.66
2009-08-19	37,150	37,150	37,000	37,000	14	123.33
2009-08-18	37,801	37,999	37,801	37,999	5	126.66
2009-08-17	37,099	38,101	37,000	38,101	17	127
2009-08-14	37,501	37,501	37,300	37,300	15	124.33
2009-08-13	37,201	37,501	37,150	37,501	9	125
2009-08-12	37,549	37,549	37,549	37,549	1	125.16
2009-08-11	37,951	37,951	37,549	37,549	4	125.16
2009-08-10	37,999	37,999	37,300	37,999	10	126.66
2009-08-07	38,101	38,200	37,999	38,101	29	127
2009-08-06	38,101	38,251	37,900	38,101	16	127
2009-08-05	36,499	37,549	36,499	37,549	18	125.16
2009-08-04	36,499	36,799	36,199	36,499	24	121.66
2009-08-03	36,400	36,499	36,001	36,100	36	120.33
2009-07-31	34,200	36,499	34,200	35,899	14	119.66
2009-07-30	33,600	35,599	33,300	35,001	13	116.67
2009-07-29	35,101	35,101	34,299	34,401	9	114.67
2009-07-28	36,700	36,700	36,499	36,499	28	121.66
2009-07-27	35,800	36,049	35,800	36,001	7	120
2009-07-24	35,899	35,899	35,101	35,101	5	117
2009-07-22	36,499	36,499	35,101	35,101	4	117
2009-07-21	36,901	36,901	36,901	36,901	5	123
2009-07-17	34,299	35,500	34,299	35,500	3	118.33
2009-07-16	33,300	33,501	33,099	33,099	13	110.33
2009-07-15	31,200	33,501	30,000	33,501	83	111.67
2009-07-14	31,701	32,001	31,701	32,001	17	106.67
2009-07-13	33,549	33,549	32,499	32,499	9	108.33
2009-07-10	33,501	33,801	33,501	33,801	7	112.67
2009-07-09	33,201	33,201	33,099	33,099	19	110.33
2009-07-08	35,800	35,800	33,600	33,600	29	112
2009-07-07	35,800	36,001	35,800	36,001	21	120
2009-07-06	37,300	37,399	37,000	37,000	21	123.33
2009-07-03	37,000	37,099	36,499	36,499	6	121.66
2009-07-02	37,699	37,699	36,151	37,300	44	124.33
2009-07-01	38,800	38,800	38,500	38,500	33	128.33
2009-06-30	38,200	38,899	38,200	38,899	9	129.66
2009-06-29	37,999	38,200	37,999	38,200	15	127.33
2009-06-26	37,099	37,900	37,099	37,300	20	124.33
2009-06-25	36,301	36,349	36,301	36,349	4	121.16
2009-06-24	36,949	37,000	36,601	36,649	5	122.16
2009-06-23	36,949	36,949	36,949	36,949	2	123.16
2009-06-22	36,100	36,100	36,100	36,100	5	120.33
2009-06-19	36,100	36,100	36,100	36,100	1	120.33
2009-06-18	36,049	36,199	36,049	36,049	15	120.16
2009-06-17	36,499	37,000	36,199	36,199	45	120.66
2009-06-16	39,499	39,499	37,000	37,399	52	124.66
2009-06-15	37,399	37,999	37,399	37,999	36	126.66
2009-06-12	37,000	37,300	36,199	37,300	34	124.33
2009-06-11	36,901	36,901	36,901	36,901	5	123
2009-06-10	36,001	36,901	35,599	36,100	39	120.33
2009-06-09	36,550	36,550	35,599	35,701	26	119
2009-06-08	36,001	36,949	36,001	36,949	7	123.16
2009-06-05	36,001	36,100	36,001	36,001	65	120
2009-06-04	37,201	37,900	36,001	36,400	31	121.33
2009-06-03	38,299	38,299	37,000	37,999	31	126.66
2009-06-02	40,549	40,549	38,800	39,499	34	131.66
2009-06-01	40,399	40,450	37,399	40,000	98	133.33
2009-05-29	40,000	42,901	39,751	40,399	99	134.66
2009-05-28	36,700	39,001	36,700	39,001	76	130
2009-05-27	35,200	36,001	34,800	36,001	57	120
2009-05-26	29,991	32,001	29,991	32,001	54	106.67
2009-05-25	29,100	29,199	29,001	29,001	44	96.67
2009-05-22	28,299	29,499	28,299	28,599	23	95.33
2009-05-21	28,299	28,299	28,299	28,299	3	94.33
2009-05-19	29,589	29,700	28,599	28,599	22	95.33
2009-05-18	29,001	29,001	29,001	29,001	7	96.67
2009-05-15	28,500	29,001	28,500	29,001	6	96.67
2009-05-14	29,001	29,001	28,401	28,401	8	94.67
2009-05-13	27,999	29,001	27,999	29,001	16	96.67
2009-05-12	27,000	27,501	27,000	27,501	41	91.67
2009-05-11	28,701	29,499	28,500	28,701	31	95.67
2009-05-08	29,901	29,901	29,001	29,001	26	96.67
2009-05-07	30,399	30,399	29,799	29,799	63	99.33
2009-05-01	29,100	29,100	29,100	29,100	1	97
2009-04-30	29,010	29,010	29,010	29,010	2	96.70
2009-04-28	31,101	31,500	29,001	29,010	41	96.70
2009-04-27	30,549	31,500	30,501	30,501	70	101.67
2009-04-24	29,001	30,300	28,701	29,991	204	99.97
2009-04-23	29,001	31,101	29,001	29,280	249	97.60
2009-04-22	29,541	29,541	29,001	29,001	59	96.67
2009-04-21	28,191	29,091	28,041	28,041	5	93.47
2009-04-20	30,000	30,000	29,199	29,991	66	99.97
2009-04-17	27,990	28,500	27,600	27,600	28	92
2009-04-16	27,999	27,999	27,999	27,999	20	93.33
2009-04-15	25,800	26,001	25,800	26,001	4	86.67
2009-04-14	27,000	27,000	26,499	26,499	7	88.33
2009-04-13	27,399	27,501	27,000	27,000	25	90
2009-04-10	26,499	27,399	26,301	27,000	18	90
2009-04-09	25,500	25,701	25,500	25,701	13	85.67
2009-04-08	26,499	26,499	25,209	25,209	13	84.03
2009-04-07	26,199	26,211	26,199	26,211	2	87.37
2009-04-06	26,901	26,901	26,499	26,499	13	88.33
2009-04-03	26,499	26,799	26,499	26,799	21	89.33
2009-04-02	26,391	26,391	24,551	25,001	26	83.34
2009-04-01	25,500	25,500	25,500	25,500	5	85
2009-03-31	26,019	26,019	25,500	25,500	25	85
2009-03-30	25,290	27,201	25,290	25,500	19	85
2009-03-27	25,179	25,500	24,389	24,389	43	81.30
2009-03-26	23,501	24,500	23,501	24,500	21	81.67
2009-03-25	23,000	23,000	23,000	23,000	3	76.67
2009-03-24	23,030	23,030	22,499	22,499	15	75
2009-03-23	22,199	23,000	22,199	23,000	17	76.67
2009-03-19	22,991	22,991	22,199	22,199	7	74
2009-03-18	22,259	23,000	22,259	23,000	12	76.67
2009-03-17	22,220	23,000	22,220	22,220	13	74.07
2009-03-16	22,400	22,499	22,400	22,499	5	75
2009-03-13	22,199	22,499	22,199	22,499	2	75
2009-03-12	21,401	22,199	21,401	22,199	3	74
2009-03-11	22,010	22,301	21,200	21,200	8	70.67
2009-03-10	21,491	21,500	20,999	21,500	7	71.67
2009-03-09	21,500	21,500	21,500	21,500	1	71.67
2009-03-06	21,191	22,199	21,191	22,199	7	74
2009-03-05	23,000	23,000	23,000	23,000	11	76.67
2009-03-04	22,439	22,439	22,301	22,349	8	74.50
2009-03-03	24,839	24,839	22,439	22,439	2	74.80
2009-03-02	24,869	24,899	24,869	24,899	16	83
2009-02-27	23,300	24,500	23,300	24,389	10	81.30
2009-02-26	23,000	23,000	23,000	23,000	2	76.67
2009-02-25	22,001	22,001	22,001	22,001	1	73.34
2009-02-24	22,001	22,001	22,001	22,001	2	73.34
2009-02-23	23,201	23,201	23,171	23,171	12	77.24
2009-02-20	20,501	20,999	20,201	20,201	25	67.34
2009-02-19	21,551	21,599	21,011	21,020	9	70.07
2009-02-18	22,529	22,529	21,521	21,551	8	71.84
2009-02-16	22,799	23,600	22,541	22,541	5	75.14
2009-02-12	24,101	24,101	23,801	23,999	7	80
2009-02-10	25,200	25,200	23,501	23,501	6	78.34
2009-02-09	24,500	24,500	24,500	24,500	2	81.67
2009-02-06	25,001	25,200	25,001	25,001	9	83.34
2009-02-05	25,059	25,059	23,600	23,999	11	80
2009-02-04	25,611	25,611	25,611	25,611	3	85.37
2009-02-03	25,611	25,620	25,611	25,611	23	85.37
2009-02-02	25,890	25,890	25,011	25,611	8	85.37
2009-01-30	26,010	26,100	26,010	26,010	7	86.70
2009-01-29	28,149	28,299	28,149	28,149	17	93.83
2009-01-28	27,030	27,600	27,030	27,600	7	92
2009-01-27	27,501	27,801	26,499	26,499	26	88.33
2009-01-26	26,790	27,879	26,760	27,879	26	92.93
2009-01-22	27,099	27,099	27,000	27,000	8	90
2009-01-21	27,000	27,699	27,000	27,699	11	92.33
2009-01-20	27,999	27,999	26,511	26,529	48	88.43
2009-01-19	29,769	29,769	29,151	29,151	37	97.17
2009-01-16	29,850	29,850	29,769	29,769	28	99.23
2009-01-15	29,901	29,901	29,850	29,850	25	99.50
2009-01-14	29,799	29,991	29,799	29,901	17	99.67
2009-01-13	30,000	30,051	29,799	29,799	18	99.33
2009-01-09	29,901	30,249	29,901	30,000	7	100
2009-01-08	29,979	29,979	29,901	29,901	22	99.67
2009-01-07	29,799	30,099	29,700	29,700	31	99
2009-01-06	29,100	29,799	29,100	29,799	6	99.33
2009-01-05	30,999	30,999	29,100	29,100	67	97

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 [2009年度]

2751 (株)テンポスホールディングスの時系列データ [2009年度]