2751 (株)テンポスホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	113,501	113,801	112,301	113,801	21	379.34
2012-12-27	113,999	113,999	113,000	113,201	33	377.34
2012-12-26	114,200	114,200	112,499	113,999	66	380
2012-12-25	112,700	113,900	111,500	112,700	61	375.67
2012-12-21	113,801	113,999	112,400	113,999	82	380
2012-12-20	116,001	117,201	113,201	113,999	77	380
2012-12-19	113,000	115,899	112,199	115,899	113	386.33
2012-12-18	112,001	113,501	111,200	112,001	81	373.34
2012-12-17	117,501	117,600	112,001	112,499	231	375
2012-12-14	117,801	117,801	113,999	117,000	180	390
2012-12-13	110,000	114,500	109,100	112,901	187	376.34
2012-12-12	109,799	110,999	108,200	110,999	175	370
2012-12-11	110,999	113,099	108,101	108,299	215	361
2012-12-10	107,300	108,401	107,000	107,399	109	358
2012-12-07	106,001	107,300	106,001	106,601	38	355.34
2012-12-06	106,001	106,301	104,299	106,001	63	353.34
2012-12-05	106,001	106,499	105,701	106,499	78	355
2012-12-04	105,401	106,301	105,299	105,701	33	352.34
2012-12-03	104,200	105,401	103,501	105,001	92	350
2012-11-30	104,800	104,800	103,000	103,000	80	343.33
2012-11-29	103,999	104,101	103,501	103,999	63	346.66
2012-11-28	104,800	105,401	103,699	103,999	114	346.66
2012-11-27	107,501	107,501	103,999	104,599	90	348.66
2012-11-26	108,701	109,001	103,999	107,501	143	358.34
2012-11-22	107,999	113,699	104,101	105,401	528	351.34
2012-11-21	102,799	102,799	100,501	102,001	46	340
2012-11-20	101,599	102,400	100,999	100,999	40	336.66
2012-11-19	101,599	101,599	100,000	100,999	32	336.66
2012-11-16	100,099	100,501	99,199	100,000	25	333.33
2012-11-15	102,001	102,499	98,500	100,000	225	333.33
2012-11-14	102,100	103,000	100,999	101,800	58	339.33
2012-11-13	103,300	103,600	102,100	103,000	74	343.33
2012-11-12	104,299	104,299	103,300	103,801	39	346
2012-11-09	103,999	104,299	102,601	104,299	55	347.66
2012-11-08	104,599	105,001	104,500	104,599	24	348.66
2012-11-07	104,599	105,401	104,500	104,500	28	348.33
2012-11-06	104,401	104,599	104,101	104,200	26	347.33
2012-11-05	104,800	105,001	103,600	103,999	32	346.66
2012-11-02	106,001	106,199	103,300	103,501	84	345
2012-11-01	103,300	106,001	103,300	105,599	71	352
2012-10-31	103,099	104,299	103,099	103,501	18	345
2012-10-30	104,299	105,200	103,000	103,000	53	343.33
2012-10-29	106,901	106,901	104,101	104,299	73	347.66
2012-10-26	103,999	107,000	103,600	106,001	185	353.34
2012-10-25	102,400	103,501	101,701	103,501	65	345
2012-10-24	103,999	104,800	101,599	102,001	242	340
2012-10-23	105,500	105,500	103,801	104,200	141	347.33
2012-10-22	103,600	106,001	103,399	106,001	45	353.34
2012-10-19	108,500	109,001	102,199	102,199	138	340.66
2012-10-18	107,501	108,401	106,700	107,699	21	359
2012-10-17	107,000	107,501	106,199	107,501	22	358.34
2012-10-16	107,000	107,999	106,001	106,301	82	354.34
2012-10-15	107,999	107,999	106,001	107,999	30	360
2012-10-12	108,800	108,800	106,001	108,401	34	361.34
2012-10-11	111,299	111,299	106,001	109,001	201	363.34
2012-10-10	111,200	112,400	111,200	111,500	23	371.67
2012-10-09	113,900	113,900	110,501	111,599	44	372
2012-10-05	113,000	113,999	112,700	113,999	11	380
2012-10-04	116,700	116,700	112,499	112,499	50	375
2012-10-03	116,799	116,901	115,899	116,700	44	389
2012-10-02	114,701	115,500	113,900	115,500	43	385
2012-10-01	110,801	114,299	110,801	113,201	59	377.34
2012-09-28	109,199	112,001	109,199	110,699	39	369
2012-09-27	107,099	112,001	107,099	111,200	89	370.67
2012-09-26	106,400	107,999	106,199	107,000	36	356.67
2012-09-25	105,899	106,001	105,101	105,101	32	350.34
2012-09-24	106,499	106,901	105,101	105,200	40	350.67
2012-09-21	106,001	107,900	105,299	106,499	72	355
2012-09-20	107,000	107,300	105,500	105,500	46	351.67
2012-09-19	106,499	106,499	105,001	105,500	63	351.67
2012-09-18	106,001	106,400	105,401	106,001	79	353.34
2012-09-14	105,001	105,500	104,500	104,701	93	349
2012-09-13	104,500	105,299	103,501	103,900	90	346.33
2012-09-12	105,101	105,299	103,699	105,299	118	351
2012-09-11	108,101	109,499	103,201	106,301	356	354.34
2012-09-10	115,101	117,999	115,101	117,000	70	390
2012-09-07	112,499	114,299	112,499	113,900	80	379.67
2012-09-06	114,200	114,299	111,500	111,599	49	372
2012-09-05	114,200	114,500	113,201	114,500	170	381.67
2012-09-04	113,600	114,500	113,201	114,200	37	380.67
2012-09-03	113,999	115,001	113,399	113,600	35	378.67
2012-08-31	115,001	116,400	115,001	116,001	33	386.67
2012-08-30	117,000	117,000	115,500	115,899	15	386.33
2012-08-29	117,099	117,201	114,101	117,201	177	390.67
2012-08-28	120,999	120,999	117,201	117,201	34	390.67
2012-08-27	125,800	125,800	120,900	120,999	66	403.33
2012-08-24	122,199	123,999	122,199	123,501	58	411.67
2012-08-23	119,601	122,199	119,601	122,199	22	407.33
2012-08-22	120,501	120,501	119,100	119,499	14	398.33
2012-08-21	120,201	121,101	120,201	120,699	10	402.33
2012-08-20	121,101	123,000	121,101	121,899	36	406.33
2012-08-17	122,499	124,500	120,399	123,000	131	410
2012-08-16	117,300	126,001	117,300	122,601	58	408.67
2012-08-15	117,501	117,600	116,001	117,000	21	390
2012-08-14	113,699	116,499	113,699	116,400	45	388
2012-08-13	114,500	115,001	112,601	115,001	51	383.34
2012-08-10	112,700	114,701	111,401	114,500	15	381.67
2012-08-09	113,000	114,701	110,999	114,701	48	382.34
2012-08-08	114,299	114,701	113,999	114,701	16	382.34
2012-08-07	115,500	115,500	112,601	112,601	46	375.34
2012-08-06	116,001	116,001	114,101	114,500	13	381.67
2012-08-03	116,100	116,100	114,101	116,001	9	386.67
2012-08-02	116,100	116,199	116,100	116,100	8	387
2012-08-01	115,500	116,100	115,101	116,100	12	387
2012-07-31	118,401	118,401	115,401	115,500	32	385
2012-07-30	118,299	118,299	116,301	116,301	11	387.67
2012-07-27	117,501	118,500	116,499	118,500	23	395
2012-07-26	115,899	117,999	115,101	116,301	50	387.67
2012-07-25	112,601	116,499	112,499	116,499	40	388.33
2012-07-24	110,000	117,000	110,000	113,600	143	378.67
2012-07-23	122,001	122,001	117,000	118,599	81	395.33
2012-07-20	126,001	127,501	122,100	122,100	63	407
2012-07-19	124,299	127,801	124,299	125,001	14	416.67
2012-07-18	126,901	127,999	125,001	125,001	98	416.67
2012-07-17	127,999	128,599	125,101	126,901	140	423
2012-07-13	127,399	129,799	126,499	127,000	321	423.33
2012-07-12	120,000	127,699	119,901	127,300	260	424.33
2012-07-11	119,601	119,601	118,800	119,601	33	398.67
2012-07-10	119,499	119,499	117,099	118,200	52	394
2012-07-09	118,800	120,900	118,599	119,499	26	398.33
2012-07-06	120,000	123,000	117,999	120,000	152	400
2012-07-05	125,001	125,001	121,200	121,299	113	404.33
2012-07-04	118,599	125,001	118,599	124,899	303	416.33
2012-07-03	114,200	116,799	113,399	116,700	101	389
2012-07-02	113,501	113,900	112,700	113,201	73	377.34
2012-06-29	110,699	112,400	110,000	112,001	60	373.34
2012-06-28	110,201	112,400	110,201	112,199	81	374
2012-06-27	110,399	110,900	109,199	109,199	45	364
2012-06-26	110,501	111,899	109,901	111,899	34	373
2012-06-25	112,001	113,501	109,100	110,600	120	368.67
2012-06-22	112,001	113,000	111,701	112,001	91	373.34
2012-06-21	113,099	113,399	112,001	112,499	64	375
2012-06-20	114,800	114,800	111,500	112,001	112	373.34
2012-06-19	113,501	114,401	112,700	114,401	62	381.34
2012-06-18	112,001	113,501	108,599	113,501	148	378.34
2012-06-15	110,000	110,000	106,901	106,901	72	356.34
2012-06-14	108,101	110,099	106,799	108,101	178	360.34
2012-06-13	115,001	115,001	108,101	110,699	194	369
2012-06-12	112,100	117,399	111,599	113,699	238	379
2012-06-11	116,100	123,999	116,100	121,101	247	403.67
2012-06-08	116,301	116,400	112,700	116,001	72	386.67
2012-06-07	113,999	117,699	113,501	117,000	196	390
2012-06-06	110,000	114,500	109,001	114,500	103	381.67
2012-06-05	105,001	107,999	105,001	107,000	37	356.67
2012-06-04	103,999	103,999	101,299	103,999	97	346.66
2012-06-01	109,301	112,301	107,099	107,801	64	359.34
2012-05-31	107,099	108,899	107,099	107,699	26	359
2012-05-30	107,501	108,899	106,301	108,899	19	363
2012-05-29	107,501	107,501	105,599	107,000	21	356.67
2012-05-28	109,301	109,400	105,001	105,001	66	350
2012-05-25	111,899	111,899	107,201	108,800	123	362.67
2012-05-24	103,600	111,701	103,600	111,599	332	372
2012-05-23	100,999	104,200	100,699	102,499	187	341.66
2012-05-22	99,199	100,699	99,001	100,600	55	335.33
2012-05-21	98,101	99,499	97,099	97,399	87	324.66
2012-05-18	98,899	99,001	96,601	97,099	139	323.66
2012-05-17	100,501	104,299	99,601	103,000	106	343.33
2012-05-16	96,100	100,000	96,100	99,901	196	333
2012-05-15	98,200	100,600	95,200	99,100	530	330.33
2012-05-14	110,600	112,499	105,500	106,199	383	354
2012-05-11	118,101	119,901	114,500	114,500	148	381.67
2012-05-10	120,999	122,901	116,001	120,000	207	400
2012-05-09	124,500	124,800	122,001	123,501	78	411.67
2012-05-08	126,700	126,700	124,401	125,500	37	418.33
2012-05-07	128,401	128,401	125,001	125,101	162	417
2012-05-02	128,500	129,001	127,399	129,001	88	430
2012-05-01	127,501	130,801	127,099	128,500	215	428.33
2012-04-27	127,000	127,699	126,199	126,199	64	420.66
2012-04-26	127,999	128,401	127,000	127,099	107	423.66
2012-04-25	125,599	127,801	125,599	127,201	142	424
2012-04-24	127,000	129,001	126,601	127,999	227	426.66
2012-04-23	127,600	127,699	126,001	127,699	52	425.66
2012-04-20	127,399	127,399	124,500	126,199	71	420.66
2012-04-19	129,301	130,999	125,500	125,500	264	418.33
2012-04-18	125,500	129,100	125,401	128,500	289	428.33
2012-04-17	125,200	125,200	123,300	124,701	86	415.67
2012-04-16	125,500	125,500	123,600	125,001	114	416.67
2012-04-13	124,101	125,200	121,701	124,899	116	416.33
2012-04-12	122,100	125,599	120,801	124,101	156	413.67
2012-04-11	123,000	123,000	120,600	121,599	146	405.33
2012-04-10	123,600	126,799	123,600	125,001	146	416.67
2012-04-09	124,401	126,799	123,900	124,599	110	415.33
2012-04-06	122,001	126,901	121,800	125,899	94	419.66
2012-04-05	121,200	123,000	120,000	122,499	131	408.33
2012-04-04	128,701	128,701	123,900	124,299	224	414.33
2012-04-03	130,000	130,000	125,001	127,999	217	426.66
2012-04-02	129,901	132,799	128,200	129,199	354	430.66
2012-03-30	128,899	129,100	127,000	127,801	263	426
2012-03-29	125,001	126,799	124,701	126,499	277	421.66
2012-03-28	121,899	124,701	120,999	123,699	288	412.33
2012-03-27	119,001	121,101	118,599	120,000	214	400
2012-03-26	120,000	120,999	119,001	119,001	162	396.67
2012-03-23	122,001	122,001	118,299	119,601	196	398.67
2012-03-22	118,800	123,000	118,701	120,900	181	403
2012-03-21	117,300	118,200	116,799	117,999	124	393.33
2012-03-19	121,500	121,701	115,500	118,500	495	395
2012-03-16	126,601	127,900	119,001	120,801	692	402.67
2012-03-15	135,001	135,001	124,500	124,500	853	415
2012-03-14	135,001	136,499	132,601	134,599	407	448.66
2012-03-13	135,001	136,499	130,501	134,101	725	447
2012-03-12	124,701	136,001	123,699	136,001	799	453.34
2012-03-09	125,800	126,499	122,799	122,799	1,013	409.33
2012-03-08	120,699	121,200	117,699	120,501	345	401.67
2012-03-07	116,700	120,399	113,699	120,000	364	400
2012-03-06	120,900	120,900	117,201	117,999	213	393.33
2012-03-05	117,501	120,399	117,000	119,100	319	397
2012-03-02	114,500	115,001	112,100	114,899	200	383
2012-03-01	117,300	117,699	114,299	115,200	192	384
2012-02-29	120,000	120,000	117,501	117,699	158	392.33
2012-02-28	120,201	120,600	114,299	120,501	310	401.67
2012-02-27	122,400	122,400	120,099	121,101	175	403.67
2012-02-24	122,001	123,399	118,599	119,400	502	398
2012-02-23	113,699	121,200	113,201	119,301	439	397.67
2012-02-22	111,299	117,000	110,699	113,900	307	379.67
2012-02-21	114,500	114,899	111,101	111,899	259	373
2012-02-20	116,001	116,001	113,699	114,299	125	381
2012-02-17	114,200	115,800	113,300	113,600	159	378.67
2012-02-16	112,601	115,001	112,499	114,101	245	380.34
2012-02-15	121,500	122,700	113,000	114,500	523	381.67
2012-02-14	126,499	126,901	116,001	120,999	414	403.33
2012-02-13	121,401	124,500	120,801	124,101	423	413.67
2012-02-10	117,000	122,901	117,000	121,401	439	404.67
2012-02-09	113,600	121,401	113,600	116,100	517	387
2012-02-08	112,799	113,399	110,999	113,000	216	376.67
2012-02-07	110,999	113,900	109,700	112,799	591	376
2012-02-06	126,901	126,901	110,399	111,401	1,351	371.34
2012-02-03	126,001	128,200	125,500	127,000	128	423.33
2012-02-02	128,200	128,200	124,701	127,399	252	424.66
2012-02-01	129,901	129,901	125,101	125,800	157	419.33
2012-01-31	127,501	130,999	125,001	130,999	285	436.66
2012-01-30	136,499	136,601	129,499	131,401	347	438
2012-01-27	131,899	138,401	131,899	137,000	449	456.67
2012-01-26	125,001	132,901	123,999	131,701	479	439
2012-01-25	123,300	129,601	121,101	128,401	674	428
2012-01-24	124,401	125,401	121,401	122,601	222	408.67
2012-01-23	123,900	127,999	120,999	124,401	454	414.67
2012-01-20	137,399	138,800	120,900	123,300	1,181	411
2012-01-19	139,001	144,701	134,599	135,001	638	450
2012-01-18	143,999	144,800	132,001	137,399	1,592	458
2012-01-17	151,500	159,700	147,501	147,501	484	491.67
2012-01-16	159,901	166,799	152,199	152,301	906	507.67
2012-01-13	149,799	157,999	147,501	156,001	594	520
2012-01-12	156,199	156,199	150,999	152,499	463	508.33
2012-01-11	158,500	158,800	150,300	156,901	670	523
2012-01-10	145,899	157,000	145,101	154,500	903	515
2012-01-06	136,799	150,201	136,799	147,201	1,201	490.67
2012-01-05	137,000	137,501	134,500	136,799	196	456
2012-01-04	137,699	138,500	135,800	136,400	302	454.67

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 [2012年度]

2751 (株)テンポスホールディングスの時系列データ [2012年度]