2751 (株)テンポスホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	43,900	44,701	43,699	44,500	10	148.33
2010-12-29	43,900	43,900	43,201	43,900	38	146.33
2010-12-28	43,201	43,900	43,000	43,900	20	146.33
2010-12-27	43,099	43,099	42,301	42,949	43	143.16
2010-12-24	43,201	43,201	42,499	43,150	37	143.83
2010-12-22	43,000	43,501	43,000	43,501	14	145
2010-12-21	43,099	43,099	42,400	43,000	24	143.33
2010-12-20	43,000	43,399	43,000	43,099	26	143.66
2010-12-17	42,499	42,901	42,199	42,901	27	143
2010-12-16	41,500	42,499	41,500	42,499	10	141.66
2010-12-15	41,950	42,100	41,500	41,701	37	139
2010-12-14	40,999	41,950	40,900	41,899	25	139.66
2010-12-13	41,050	41,599	39,001	41,350	135	137.83
2010-12-10	43,000	43,900	41,401	42,451	105	141.50
2010-12-09	44,500	45,001	43,600	45,001	64	150
2010-12-08	43,999	44,500	43,351	44,449	60	148.16
2010-12-07	43,000	43,501	42,100	43,501	38	145
2010-12-06	42,499	43,600	42,499	42,601	41	142
2010-12-03	42,799	42,799	42,001	42,751	9	142.50
2010-12-02	42,601	42,700	41,500	42,700	20	142.33
2010-12-01	41,200	43,000	41,200	43,000	34	143.33
2010-11-30	41,599	42,001	40,099	41,500	31	138.33
2010-11-29	41,299	41,599	40,801	41,449	28	138.16
2010-11-26	39,901	40,999	39,901	40,501	29	135
2010-11-25	38,500	39,601	38,500	39,601	37	132
2010-11-24	37,999	38,599	36,349	38,500	16	128.33
2010-11-22	38,701	38,701	36,799	38,599	30	128.66
2010-11-19	38,500	38,500	37,999	38,449	11	128.16
2010-11-17	38,500	38,500	37,849	37,849	2	126.16
2010-11-16	38,701	38,701	37,849	37,849	7	126.16
2010-11-15	37,399	38,800	37,300	38,800	13	129.33
2010-11-12	39,601	39,601	38,800	38,800	27	129.33
2010-11-11	38,149	39,700	37,999	39,700	10	132.33
2010-11-10	38,101	39,001	37,501	38,749	25	129.16
2010-11-09	38,200	38,701	37,600	38,701	19	129
2010-11-08	38,200	38,599	37,201	38,299	33	127.66
2010-11-05	37,399	37,600	37,300	37,600	9	125.33
2010-11-04	35,149	36,799	35,149	36,700	12	122.33
2010-11-02	34,449	35,149	34,449	35,149	4	117.16
2010-11-01	33,201	34,449	33,150	34,449	52	114.83
2010-10-29	36,199	36,199	34,500	34,500	15	115
2010-10-28	35,101	37,801	35,101	36,499	62	121.66
2010-10-27	37,999	37,999	34,101	34,851	90	116.17
2010-10-26	38,350	38,350	37,150	37,999	23	126.66
2010-10-25	38,299	38,299	37,600	37,600	15	125.33
2010-10-22	37,999	38,350	37,951	38,350	11	127.83
2010-10-21	38,200	38,200	37,699	37,699	13	125.66
2010-10-20	38,701	38,701	38,701	38,701	3	129
2010-10-19	39,049	39,049	38,701	38,701	4	129
2010-10-18	40,000	40,000	40,000	40,000	2	133.33
2010-10-15	39,001	39,001	38,950	39,001	4	130
2010-10-14	37,999	38,950	37,201	38,950	19	129.83
2010-10-13	39,601	39,601	37,201	38,599	26	128.66
2010-10-12	39,601	39,601	39,601	39,601	2	132
2010-10-08	40,000	40,000	39,601	39,601	9	132
2010-10-07	39,850	40,000	39,850	40,000	7	133.33
2010-10-06	40,501	40,699	39,901	40,699	11	135.66
2010-10-05	40,000	40,300	39,499	40,300	9	134.33
2010-10-04	40,450	40,450	39,499	40,000	26	133.33
2010-10-01	40,000	40,000	40,000	40,000	8	133.33
2010-09-30	40,201	40,300	40,099	40,300	24	134.33
2010-09-29	40,450	40,801	40,099	40,201	58	134
2010-09-28	41,800	41,800	41,800	41,800	17	139.33
2010-09-27	41,599	41,599	41,200	41,200	16	137.33
2010-09-24	41,401	41,401	40,549	40,549	23	135.16
2010-09-22	40,300	40,549	40,300	40,549	9	135.16
2010-09-21	39,901	40,999	39,901	40,300	32	134.33
2010-09-17	40,000	40,000	39,601	39,601	56	132
2010-09-16	41,401	41,500	39,601	40,000	93	133.33
2010-09-15	39,601	40,999	39,601	40,000	51	133.33
2010-09-14	41,599	41,599	40,999	40,999	29	136.66
2010-09-13	41,050	41,800	40,999	41,800	30	139.33
2010-09-10	42,700	42,700	41,899	41,899	7	139.66
2010-09-09	43,501	43,501	43,450	43,501	7	145
2010-09-08	43,699	43,750	43,501	43,501	4	145
2010-09-07	46,001	46,001	46,001	46,001	4	153.34
2010-09-06	43,999	43,999	43,999	43,999	1	146.66
2010-09-03	43,600	44,500	43,600	44,500	2	148.33
2010-08-31	45,701	45,701	45,701	45,701	4	152.34
2010-08-30	43,951	45,001	43,951	45,001	10	150
2010-08-27	43,150	43,150	42,499	43,099	5	143.66
2010-08-26	41,800	42,499	41,800	42,499	15	141.66
2010-08-25	41,401	41,401	40,099	40,999	19	136.66
2010-08-24	43,099	43,099	42,100	42,100	5	140.33
2010-08-23	43,600	43,600	43,099	43,099	4	143.66
2010-08-20	43,600	43,600	43,600	43,600	1	145.33
2010-08-19	42,400	43,351	42,400	43,000	6	143.33
2010-08-17	43,051	43,051	41,500	43,000	23	143.33
2010-08-16	45,851	45,851	44,449	44,449	2	148.16
2010-08-13	45,500	45,500	45,500	45,500	1	151.67
2010-08-12	44,500	44,950	43,549	43,549	5	145.16
2010-08-11	45,899	45,899	45,899	45,899	2	153
2010-08-10	44,701	45,200	44,701	45,200	3	150.67
2010-08-06	43,501	43,999	43,501	43,999	3	146.66
2010-08-05	43,699	43,699	43,201	43,501	10	145
2010-08-04	45,299	45,299	42,301	44,401	16	148
2010-08-03	44,701	45,001	44,599	44,599	8	148.66
2010-08-02	44,599	44,599	44,599	44,599	3	148.66
2010-07-30	47,600	47,600	47,000	47,000	3	156.67
2010-07-29	49,301	49,301	49,301	49,301	2	164.34
2010-07-28	48,701	48,701	48,050	48,599	16	162
2010-07-27	47,999	47,999	47,201	47,999	25	160
2010-07-26	44,599	47,501	44,599	47,501	27	158.34
2010-07-23	42,499	43,750	42,499	43,750	7	145.83
2010-07-22	43,999	43,999	40,999	41,101	41	137
2010-07-21	45,001	45,149	43,999	43,999	24	146.66
2010-07-20	46,499	46,499	45,149	45,149	5	150.50
2010-07-16	47,399	47,501	47,399	47,501	7	158.34
2010-07-15	47,249	47,249	46,499	46,499	12	155
2010-07-14	47,801	47,999	47,501	47,501	6	158.34
2010-07-13	47,699	47,699	46,499	46,499	18	155
2010-07-12	47,000	47,999	47,000	47,000	22	156.67
2010-07-09	47,999	49,001	47,999	49,001	10	163.34
2010-07-08	48,401	48,401	48,200	48,299	11	161
2010-07-06	47,099	47,099	46,901	47,000	7	156.67
2010-07-05	46,499	47,999	46,499	47,999	12	160
2010-07-02	46,499	46,499	46,499	46,499	1	155
2010-07-01	47,501	47,501	47,000	47,000	13	156.67
2010-06-30	46,199	47,501	46,100	47,501	12	158.34
2010-06-29	49,700	49,700	49,700	49,700	1	165.67
2010-06-28	49,949	49,949	49,001	49,001	23	163.34
2010-06-25	49,499	49,499	47,999	49,001	12	163.34
2010-06-24	48,299	49,499	48,299	49,499	5	165
2010-06-23	47,699	50,000	47,699	50,000	5	166.67
2010-06-22	48,800	49,301	47,600	47,600	18	158.67
2010-06-21	48,299	49,499	47,600	49,499	9	165
2010-06-18	49,100	50,000	49,001	50,000	11	166.67
2010-06-17	50,000	50,000	49,151	49,199	22	164
2010-06-16	49,349	50,000	49,301	49,799	17	166
2010-06-15	50,501	50,600	48,950	49,151	40	163.84
2010-06-14	50,801	51,500	50,801	50,801	38	169.34
2010-06-11	53,000	53,999	50,099	50,300	175	167.67
2010-06-10	52,001	56,499	52,001	56,001	58	186.67
2010-06-09	53,000	53,000	52,001	53,000	16	176.67
2010-06-08	53,000	53,000	50,999	51,800	24	172.67
2010-06-07	54,500	55,001	53,000	53,000	69	176.67
2010-06-04	52,001	53,000	51,500	51,500	21	171.67
2010-06-03	52,400	53,000	50,999	50,999	9	170
2010-06-02	51,500	51,500	51,500	51,500	9	171.67
2010-06-01	51,500	51,500	50,600	51,500	6	171.67
2010-05-31	51,599	51,599	51,599	51,599	16	172
2010-05-28	49,001	50,000	49,001	49,901	21	166.34
2010-05-27	46,199	48,500	46,199	48,500	12	161.67
2010-05-26	46,100	46,799	46,100	46,301	10	154.34
2010-05-25	49,499	49,499	46,001	46,001	41	153.34
2010-05-24	48,101	49,949	48,101	49,499	24	165
2010-05-21	47,999	48,800	47,000	48,800	72	162.67
2010-05-20	53,900	53,900	50,501	50,501	11	168.34
2010-05-19	51,701	54,200	50,000	54,200	32	180.67
2010-05-18	53,000	53,699	52,700	53,699	19	179
2010-05-17	55,001	56,199	53,501	53,600	20	178.67
2010-05-14	53,999	57,000	53,999	56,199	25	187.33
2010-05-13	53,000	55,800	53,000	53,999	51	180
2010-05-12	55,899	56,001	52,700	52,799	104	176
2010-05-11	56,799	56,799	55,200	55,200	39	184
2010-05-10	57,201	57,999	54,800	55,599	106	185.33
2010-05-07	58,101	58,800	56,100	58,800	107	196
2010-05-06	61,299	61,701	60,399	61,599	51	205.33
2010-04-30	62,799	62,901	61,299	62,901	57	209.67
2010-04-28	60,999	63,099	60,399	63,000	98	210
2010-04-27	61,500	62,001	60,201	61,899	81	206.33
2010-04-26	61,899	62,001	60,201	62,001	86	206.67
2010-04-23	60,501	62,001	60,099	60,999	52	203.33
2010-04-22	60,999	61,701	59,499	60,600	80	202
2010-04-21	59,199	61,701	59,100	61,701	39	205.67
2010-04-20	60,801	62,001	58,599	59,499	58	198.33
2010-04-19	60,000	62,499	57,999	62,499	100	208.33
2010-04-16	59,700	62,499	58,800	62,499	150	208.33
2010-04-15	58,500	59,799	58,101	58,599	20	195.33
2010-04-14	57,300	58,500	57,300	58,500	27	195
2010-04-13	59,001	59,001	57,000	57,201	43	190.67
2010-04-12	59,700	60,000	57,801	60,000	87	200
2010-04-09	55,500	58,599	54,500	58,599	68	195.33
2010-04-08	56,100	56,100	54,500	54,500	28	181.67
2010-04-07	55,500	55,500	54,101	55,101	61	183.67
2010-04-06	59,400	59,499	55,599	55,599	100	185.33
2010-04-05	57,801	58,401	55,800	58,401	59	194.67
2010-04-02	56,301	57,699	56,301	57,699	36	192.33
2010-04-01	57,000	57,699	55,001	57,699	102	192.33
2010-03-31	60,000	60,999	56,799	58,401	91	194.67
2010-03-30	59,001	60,000	57,801	60,000	50	200
2010-03-29	59,400	59,400	57,000	59,301	47	197.67
2010-03-26	57,501	59,499	53,999	59,499	99	198.33
2010-03-25	60,000	60,000	56,799	56,799	81	189.33
2010-03-24	60,999	63,999	57,000	60,000	286	200
2010-03-23	53,999	59,799	53,201	59,799	135	199.33
2010-03-19	50,201	52,499	50,000	51,500	23	171.67
2010-03-18	51,401	52,301	50,501	50,501	46	168.34
2010-03-17	51,701	52,001	50,699	50,999	35	170
2010-03-16	48,500	51,800	48,500	50,501	66	168.34
2010-03-15	47,051	48,401	47,051	47,999	43	160
2010-03-12	47,450	47,501	47,000	47,051	12	156.84
2010-03-11	47,099	47,699	46,751	47,051	65	156.84
2010-03-10	48,701	48,701	46,700	48,500	94	161.67
2010-03-09	48,149	48,701	46,499	48,701	211	162.34
2010-03-08	52,499	53,000	49,001	51,200	229	170.67
2010-03-05	50,000	51,599	48,449	51,200	178	170.67
2010-03-04	46,451	52,499	46,451	50,999	148	170
2010-03-03	46,499	46,649	46,001	46,001	12	153.34
2010-03-02	45,800	46,550	45,800	46,550	14	155.17
2010-03-01	46,001	46,499	45,299	45,899	30	153
2010-02-26	45,350	45,500	44,500	45,299	18	151
2010-02-25	43,999	44,800	43,999	44,800	3	149.33
2010-02-24	44,500	44,500	43,801	43,801	7	146
2010-02-23	45,001	45,001	45,001	45,001	5	150
2010-02-22	43,999	43,999	43,600	43,600	7	145.33
2010-02-19	45,001	45,001	43,801	43,801	10	146
2010-02-18	44,800	45,149	44,800	45,101	10	150.34
2010-02-17	45,001	45,001	43,600	43,600	23	145.33
2010-02-16	45,200	45,200	45,200	45,200	4	150.67
2010-02-15	44,899	45,401	44,200	45,299	29	151
2010-02-12	43,999	45,299	43,999	45,299	4	151
2010-02-10	43,000	43,501	43,000	43,501	9	145
2010-02-09	42,601	43,000	42,601	43,000	4	143.33
2010-02-08	43,501	43,501	42,901	42,901	8	143
2010-02-05	43,999	43,999	43,501	43,501	5	145
2010-02-04	44,101	45,500	43,999	43,999	17	146.66
2010-02-03	43,501	44,101	43,501	43,999	20	146.66
2010-02-02	44,851	44,851	43,450	43,501	15	145
2010-02-01	45,899	45,899	43,801	43,801	16	146
2010-01-29	45,800	45,950	44,701	45,899	14	153
2010-01-28	45,500	46,649	45,050	45,950	40	153.17
2010-01-27	45,899	46,550	43,099	44,800	122	149.33
2010-01-26	44,251	44,800	44,251	44,500	21	148.33
2010-01-25	44,500	44,500	43,900	43,900	2	146.33
2010-01-22	43,801	43,801	42,301	43,801	5	146
2010-01-21	43,651	43,651	43,651	43,651	6	145.50
2010-01-20	43,351	44,500	43,201	44,500	12	148.33
2010-01-19	44,800	44,800	43,399	43,399	13	144.66
2010-01-18	43,300	44,599	43,300	44,599	45	148.66
2010-01-15	42,901	43,300	42,400	43,300	29	144.33
2010-01-14	42,799	42,850	42,001	42,301	24	141
2010-01-13	42,349	42,349	42,199	42,199	22	140.66
2010-01-12	42,250	43,450	42,250	42,301	18	141
2010-01-08	42,199	42,499	42,199	42,301	15	141
2010-01-07	42,301	42,400	42,301	42,400	6	141.33
2010-01-06	42,700	43,000	42,100	42,301	10	141
2010-01-05	42,499	42,799	42,001	42,649	19	142.16
2010-01-04	41,701	42,700	41,701	42,100	15	140.33

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 [2010年度]

2751 (株)テンポスホールディングスの時系列データ [2010年度]