2751 (株)テンポスホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	136,400	136,499	131,899	132,499	271	441.66
2011-12-29	136,001	137,000	128,899	134,800	628	449.33
2011-12-28	121,200	136,001	121,200	135,899	1,140	453
2011-12-27	123,999	123,999	120,000	121,200	317	404
2011-12-26	123,399	127,000	122,799	123,900	294	413
2011-12-22	129,901	129,901	126,001	126,400	490	421.33
2011-12-21	123,501	127,600	121,101	123,900	323	413
2011-12-20	115,001	120,000	113,801	120,000	259	400
2011-12-19	115,001	119,799	112,901	116,499	379	388.33
2011-12-16	119,001	120,999	114,899	116,700	559	389
2011-12-15	126,601	130,000	121,401	122,100	775	407
2011-12-14	119,001	126,301	117,699	126,001	955	420
2011-12-13	117,999	120,000	115,001	116,700	322	389
2011-12-12	118,299	118,401	114,701	116,100	513	387
2011-12-09	110,801	115,001	109,601	113,999	278	380
2011-12-08	114,101	118,299	109,901	112,400	602	374.67
2011-12-07	106,601	113,300	105,599	112,199	407	374
2011-12-06	105,001	105,599	102,499	104,101	289	347
2011-12-05	106,100	111,500	103,000	106,601	367	355.34
2011-12-02	112,001	115,701	105,500	106,100	1,361	353.67
2011-12-01	97,000	103,000	97,000	103,000	335	343.33
2011-11-30	99,001	99,499	95,001	97,000	202	323.33
2011-11-29	96,601	103,000	96,601	100,900	287	336.33
2011-11-28	97,300	99,499	90,801	98,701	898	329
2011-11-25	96,100	100,000	95,599	97,300	435	324.33
2011-11-24	112,001	113,300	97,000	100,300	1,497	334.33
2011-11-22	107,501	115,500	103,999	113,300	887	377.67
2011-11-21	102,001	112,499	102,001	110,099	1,141	367
2011-11-18	98,401	105,701	98,401	101,500	944	338.33
2011-11-17	91,599	96,499	88,800	96,100	409	320.33
2011-11-16	88,599	95,599	88,500	92,601	247	308.67
2011-11-15	92,199	92,199	89,799	91,200	285	304
2011-11-14	96,199	96,199	91,500	93,999	286	313.33
2011-11-11	96,601	96,601	90,399	93,699	230	312.33
2011-11-10	93,900	96,301	92,799	93,699	277	312.33
2011-11-09	91,500	97,999	88,500	95,401	873	318
2011-11-08	90,501	91,401	87,000	88,500	284	295
2011-11-07	92,001	98,500	89,700	92,001	893	306.67
2011-11-04	82,001	95,200	82,001	92,499	1,346	308.33
2011-11-02	80,000	81,500	78,101	80,501	155	268.34
2011-11-01	78,500	81,101	77,099	80,000	186	266.67
2011-10-31	82,001	83,300	79,001	79,001	242	263.34
2011-10-28	84,500	84,500	81,299	81,701	261	272.34
2011-10-27	82,799	84,800	81,101	83,600	334	278.67
2011-10-26	78,401	82,700	78,401	80,999	274	270
2011-10-25	79,001	81,200	78,500	79,901	252	266.34
2011-10-24	73,999	79,100	73,999	79,100	337	263.67
2011-10-21	77,099	80,999	73,300	73,999	430	246.66
2011-10-20	76,700	78,599	75,001	75,500	335	251.67
2011-10-19	81,500	82,601	74,599	78,200	266	260.67
2011-10-18	83,999	83,999	78,101	80,000	377	266.67
2011-10-17	88,401	89,499	83,999	85,001	297	283.34
2011-10-14	83,000	87,801	82,601	87,501	391	291.67
2011-10-13	86,001	87,399	83,099	85,899	476	286.33
2011-10-12	78,599	86,001	76,301	84,101	601	280.34
2011-10-11	80,000	80,999	76,199	76,400	311	254.67
2011-10-07	79,499	80,000	75,200	79,799	484	266
2011-10-06	75,500	82,400	75,500	80,000	817	266.67
2011-10-05	73,000	76,301	71,500	74,299	321	247.66
2011-10-04	67,000	75,800	66,499	75,001	991	250
2011-10-03	66,499	67,900	65,001	67,501	179	225
2011-09-30	67,900	67,999	65,599	65,599	90	218.66
2011-09-29	64,500	67,501	63,900	67,501	130	225
2011-09-28	65,599	67,900	63,501	65,500	259	218.33
2011-09-27	63,300	63,300	60,501	60,600	95	202
2011-09-26	63,501	63,999	59,301	59,301	260	197.67
2011-09-22	66,100	66,601	64,101	64,599	207	215.33
2011-09-21	68,899	69,601	66,001	66,799	267	222.66
2011-09-20	63,999	69,499	63,600	67,999	382	226.66
2011-09-16	63,000	65,001	61,899	65,001	292	216.67
2011-09-15	65,500	66,499	60,999	61,899	642	206.33
2011-09-14	67,999	70,099	63,600	64,500	1,080	215
2011-09-13	69,001	70,900	64,500	65,401	1,836	218
2011-09-12	62,301	69,400	61,500	69,400	2,704	231.33
2011-09-09	54,101	62,400	53,699	59,400	785	198
2011-09-08	52,901	55,899	51,899	53,699	92	179
2011-09-07	52,499	52,700	50,000	52,499	81	175
2011-09-06	53,399	53,399	51,500	51,500	27	171.67
2011-09-05	53,501	53,999	53,501	53,900	18	179.67
2011-09-02	55,500	55,599	54,101	55,599	29	185.33
2011-09-01	54,500	57,000	53,501	55,800	80	186
2011-08-31	53,699	55,401	52,499	54,500	52	181.67
2011-08-30	54,401	54,800	52,901	54,401	86	181.34
2011-08-29	55,200	56,001	53,000	56,001	53	186.67
2011-08-26	53,801	55,200	52,499	54,200	54	180.67
2011-08-25	52,499	53,900	51,500	53,900	76	179.67
2011-08-24	57,201	57,201	50,501	52,199	218	174
2011-08-23	58,299	58,299	55,001	55,299	74	184.33
2011-08-22	60,399	60,399	56,001	59,001	130	196.67
2011-08-19	55,500	60,999	53,099	59,499	372	198.33
2011-08-18	56,601	62,400	53,099	56,001	955	186.67
2011-08-17	50,000	56,601	50,000	56,601	399	188.67
2011-08-16	51,200	52,199	49,151	49,601	131	165.34
2011-08-15	48,101	52,601	47,501	51,899	196	173
2011-08-12	49,700	50,000	46,001	46,001	52	153.34
2011-08-11	47,699	47,699	47,000	47,000	4	156.67
2011-08-10	47,900	48,101	47,501	47,501	22	158.34
2011-08-09	46,499	47,000	43,000	47,000	112	156.67
2011-08-08	46,250	47,000	46,001	47,000	41	156.67
2011-08-05	46,199	49,100	46,199	49,001	45	163.34
2011-08-04	49,151	50,000	48,401	50,000	36	166.67
2011-08-03	49,799	49,901	49,151	49,151	23	163.84
2011-08-02	50,099	50,699	49,601	50,099	31	167
2011-08-01	50,300	52,001	50,099	52,001	14	173.34
2011-07-29	51,701	51,701	50,300	50,300	51	167.67
2011-07-28	52,601	57,000	51,500	51,701	366	172.34
2011-07-27	51,500	52,901	51,200	52,901	39	176.34
2011-07-26	52,199	52,199	51,200	51,899	46	173
2011-07-25	51,899	52,799	51,500	51,701	56	172.34
2011-07-22	52,499	52,499	51,800	52,001	34	173.34
2011-07-21	53,000	53,000	51,200	51,800	85	172.67
2011-07-20	53,099	53,201	51,701	53,000	115	176.67
2011-07-19	52,901	53,900	52,001	53,900	44	179.67
2011-07-15	53,801	53,900	51,899	53,300	63	177.67
2011-07-14	54,701	55,200	53,699	53,999	30	180
2011-07-13	53,501	56,001	53,000	55,299	80	184.33
2011-07-12	54,500	54,800	53,801	53,900	53	179.67
2011-07-11	56,001	56,499	54,500	54,599	31	182
2011-07-08	55,001	56,001	53,600	55,200	91	184
2011-07-07	55,299	55,599	52,199	55,299	99	184.33
2011-07-06	55,500	55,899	55,001	55,800	28	186
2011-07-05	55,299	56,700	55,200	56,601	55	188.67
2011-07-04	55,899	56,001	54,800	56,001	57	186.67
2011-07-01	55,299	56,499	55,101	55,200	108	184
2011-06-30	56,100	56,301	55,101	56,301	25	187.67
2011-06-29	56,001	57,000	54,599	56,001	93	186.67
2011-06-28	56,001	56,001	54,899	55,599	61	185.33
2011-06-27	55,899	56,400	55,001	55,101	95	183.67
2011-06-24	56,700	56,700	55,001	56,001	91	186.67
2011-06-23	57,201	57,201	55,101	55,200	145	184
2011-06-22	57,999	58,101	55,101	56,499	261	188.33
2011-06-21	55,101	58,899	54,299	58,899	343	196.33
2011-06-20	57,099	57,900	54,101	54,101	841	180.34
2011-06-17	63,399	68,800	59,499	60,000	2,895	200
2011-06-16	56,001	63,999	53,000	63,999	3,759	213.33
2011-06-15	53,999	53,999	53,000	53,999	1,205	180
2011-06-14	44,800	47,000	44,800	46,949	114	156.50
2011-06-13	43,399	44,800	43,399	44,800	80	149.33
2011-06-10	42,349	43,000	42,349	42,901	72	143
2011-06-09	42,349	42,349	42,151	42,250	36	140.83
2011-06-08	42,400	42,400	42,400	42,400	1	141.33
2011-06-07	41,200	41,200	41,200	41,200	5	137.33
2011-06-06	41,101	41,950	41,101	41,950	8	139.83
2011-06-03	41,701	41,701	41,599	41,599	10	138.66
2011-06-02	41,701	41,701	41,701	41,701	5	139
2011-06-01	43,549	43,549	41,800	41,800	39	139.33
2011-05-31	43,501	43,501	42,199	43,450	33	144.83
2011-05-30	42,751	42,799	42,751	42,799	76	142.66
2011-05-27	42,001	42,649	42,001	42,250	8	140.83
2011-05-26	42,649	42,649	41,599	41,599	17	138.66
2011-05-25	42,001	42,001	42,001	42,001	2	140
2011-05-24	42,001	42,001	40,999	40,999	7	136.66
2011-05-23	41,200	41,749	40,501	41,749	12	139.16
2011-05-20	40,951	40,951	40,501	40,501	6	135
2011-05-19	40,399	40,399	40,000	40,000	7	133.33
2011-05-18	40,000	40,399	40,000	40,399	4	134.66
2011-05-17	39,601	40,999	39,601	40,951	5	136.50
2011-05-16	39,601	39,601	39,601	39,601	2	132
2011-05-13	40,300	40,300	40,300	40,300	10	134.33
2011-05-12	41,500	41,500	41,500	41,500	5	138.33
2011-05-11	41,749	41,749	41,500	41,500	2	138.33
2011-05-10	41,599	42,400	40,300	41,701	23	139
2011-05-09	40,300	40,300	40,300	40,300	6	134.33
2011-05-06	40,999	40,999	40,651	40,651	11	135.50
2011-05-02	40,699	41,401	40,699	41,299	19	137.66
2011-04-28	39,049	40,699	39,049	40,699	31	135.66
2011-04-27	41,500	41,500	39,400	40,801	16	136
2011-04-26	41,701	41,701	40,900	41,599	40	138.66
2011-04-25	40,000	40,999	40,000	40,900	38	136.33
2011-04-22	40,000	40,501	40,000	40,501	8	135
2011-04-21	39,751	40,699	39,751	40,501	12	135
2011-04-20	39,301	40,450	39,301	40,450	9	134.83
2011-04-19	40,000	40,000	40,000	40,000	24	133.33
2011-04-18	39,901	39,901	39,199	39,199	7	130.66
2011-04-15	39,949	39,949	39,901	39,901	4	133
2011-04-14	38,899	40,000	38,899	39,949	12	133.16
2011-04-13	39,001	39,400	39,001	39,400	4	131.33
2011-04-12	40,000	40,000	40,000	40,000	5	133.33
2011-04-11	41,500	41,500	41,500	41,500	6	138.33
2011-04-08	39,301	39,301	38,599	38,599	2	128.66
2011-04-07	39,001	40,000	38,449	38,449	11	128.16
2011-04-06	40,000	40,000	37,501	39,001	17	130
2011-04-05	42,949	42,949	40,501	40,501	28	135
2011-04-04	39,901	42,001	39,901	42,001	18	140
2011-04-01	40,999	40,999	40,999	40,999	6	136.66
2011-03-31	40,900	40,900	40,900	40,900	4	136.33
2011-03-30	39,001	39,001	38,500	38,500	8	128.33
2011-03-29	39,901	39,901	39,001	39,001	13	130
2011-03-28	39,751	39,751	39,751	39,751	26	132.50
2011-03-25	39,199	39,199	38,800	39,001	9	130
2011-03-24	38,701	39,901	38,701	39,901	16	133
2011-03-23	40,000	40,000	38,701	38,701	3	129
2011-03-22	41,200	43,201	40,000	40,051	56	133.50
2011-03-18	33,900	38,401	33,900	38,401	72	128
2011-03-17	28,899	32,499	28,899	32,499	79	108.33
2011-03-16	33,000	33,000	30,549	31,500	38	105
2011-03-15	30,099	31,500	28,101	28,101	208	93.67
2011-03-14	35,050	37,150	35,050	35,101	95	117
2011-03-11	43,150	43,150	42,049	42,049	33	140.16
2011-03-10	44,251	44,401	43,651	43,951	57	146.50
2011-03-09	43,999	44,401	43,999	44,251	53	147.50
2011-03-08	43,849	43,999	43,549	43,999	27	146.66
2011-03-07	43,600	44,200	43,600	43,999	55	146.66
2011-03-04	43,000	43,600	43,000	43,549	76	145.16
2011-03-03	42,199	43,501	42,100	43,399	44	144.66
2011-03-02	42,349	42,901	42,349	42,901	12	143
2011-03-01	41,701	42,301	41,701	42,301	11	141
2011-02-28	41,200	41,800	41,149	41,449	47	138.16
2011-02-25	41,500	42,301	40,351	40,351	42	134.50
2011-02-24	41,500	42,400	41,200	41,299	15	137.66
2011-02-23	42,100	42,100	41,350	41,500	22	138.33
2011-02-22	43,501	43,501	42,400	42,400	38	141.33
2011-02-21	43,999	43,999	42,001	42,601	54	142
2011-02-18	43,249	43,399	43,099	43,399	62	144.66
2011-02-17	43,651	43,801	43,201	43,501	72	145
2011-02-16	44,200	44,401	44,149	44,350	19	147.83
2011-02-15	43,999	44,299	43,999	44,299	8	147.66
2011-02-14	44,500	44,500	43,999	43,999	10	146.66
2011-02-10	44,299	44,299	43,951	44,299	9	147.66
2011-02-09	44,500	44,551	43,600	44,299	22	147.66
2011-02-08	43,600	44,299	43,600	44,299	12	147.66
2011-02-07	43,450	44,800	43,450	44,200	36	147.33
2011-02-04	42,799	42,799	42,700	42,700	4	142.33
2011-02-03	42,850	43,501	42,850	43,501	7	145
2011-02-02	43,051	43,450	42,850	42,850	12	142.83
2011-02-01	42,700	43,051	42,601	43,051	8	143.50
2011-01-31	42,499	42,799	42,499	42,550	18	141.83
2011-01-28	43,450	43,450	42,400	42,700	29	142.33
2011-01-27	42,499	42,601	42,400	42,601	54	142
2011-01-26	42,199	43,000	42,199	42,199	72	140.66
2011-01-25	43,399	43,399	42,199	42,601	18	142
2011-01-24	42,901	43,501	42,901	43,501	20	145
2011-01-21	42,700	42,949	40,801	42,901	108	143
2011-01-20	43,000	43,000	42,499	42,901	55	143
2011-01-19	44,050	44,050	42,499	42,799	43	142.66
2011-01-18	43,399	44,299	43,000	44,299	34	147.66
2011-01-17	44,500	44,749	43,201	44,500	35	148.33
2011-01-14	44,701	44,899	43,651	44,800	43	149.33
2011-01-13	44,749	44,899	44,251	44,851	29	149.50
2011-01-12	44,500	44,800	43,999	44,401	27	148
2011-01-11	44,800	44,800	43,999	44,500	13	148.33
2011-01-07	44,200	44,899	43,801	44,800	12	149.33
2011-01-06	44,701	45,299	44,200	44,200	31	147.33
2011-01-05	44,701	44,899	44,200	44,701	23	149
2011-01-04	44,401	44,701	44,401	44,701	12	149

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 [2011年度]

2751 (株)テンポスホールディングスの時系列データ [2011年度]