2751 (株)テンポスホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	944	960	938	960	34,900	960
2013-12-27	940	940	910	918	47,000	918
2013-12-26	940	941	931	939	34,800	939
2013-12-25	901	913	891	910	114,900	910
2013-12-24	920	930	901	910	83,700	910
2013-12-20	850	884	819	880	64,400	880
2013-12-19	880	880	851	853	47,000	853
2013-12-18	881	885	876	877	30,000	877
2013-12-17	883	886	880	880	37,300	880
2013-12-16	905	915	887	898	54,800	898
2013-12-13	938	940	895	902	76,800	902
2013-12-12	1,020	1,020	925	930	194,000	930
2013-12-11	1,030	1,054	1,028	1,034	47,900	1,034
2013-12-10	1,050	1,068	1,019	1,023	33,800	1,023
2013-12-09	1,007	1,034	1,000	1,030	32,800	1,030
2013-12-06	985	994	981	994	6,300	994
2013-12-05	991	1,008	983	987	29,100	987
2013-12-04	985	1,006	985	1,000	33,000	1,000
2013-12-03	993	993	980	993	25,000	993
2013-12-02	970	990	955	989	26,700	989
2013-11-29	978	978	958	970	34,900	970
2013-11-28	985	986	961	970	45,800	970
2013-11-27	985	999	968	976	23,900	976
2013-11-26	977	990	968	985	28,400	985
2013-11-25	1,000	1,000	976	978	79,500	978
2013-11-22	1,006	1,009	986	995	29,200	995
2013-11-21	994	1,006	994	1,002	34,900	1,002
2013-11-20	1,000	1,015	990	992	50,400	992
2013-11-19	995	1,010	991	992	17,300	992
2013-11-18	991	1,011	982	1,000	32,300	1,000
2013-11-15	995	999	979	979	49,300	979
2013-11-14	1,002	1,012	994	999	19,800	999
2013-11-13	1,004	1,010	991	1,002	13,400	1,002
2013-11-12	980	1,018	980	1,010	34,200	1,010
2013-11-11	1,021	1,025	976	984	77,400	984
2013-11-08	1,038	1,040	1,015	1,029	41,500	1,029
2013-11-07	1,093	1,095	1,044	1,048	27,500	1,048
2013-11-06	1,106	1,106	1,075	1,080	47,900	1,080
2013-11-05	1,149	1,149	1,081	1,100	80,000	1,100
2013-11-01	1,037	1,102	1,020	1,072	102,700	1,072
2013-10-31	1,147	1,160	1,003	1,007	311,000	1,007
2013-10-30	1,070	1,070	1,070	1,070	25,300	1,070
2013-10-29	923	950	913	920	25,400	920
2013-10-28	286,799	286,799	264,500	272,301	174	907.67
2013-10-25	284,701	292,499	282,199	286,400	352	954.67
2013-10-24	277,600	283,999	276,601	283,999	118	946.66
2013-10-23	279,499	282,400	273,000	281,800	280	939.33
2013-10-22	269,100	277,399	267,501	272,499	210	908.33
2013-10-21	257,999	270,501	257,999	267,399	179	891.33
2013-10-18	256,901	258,299	256,001	257,801	40	859.34
2013-10-17	255,101	259,400	254,200	256,901	32	856.34
2013-10-16	256,001	258,899	251,599	252,001	77	840
2013-10-15	260,000	260,000	253,699	254,101	46	847
2013-10-11	259,001	263,000	250,000	259,499	67	865
2013-10-10	256,499	270,000	256,001	258,101	107	860.34
2013-10-09	239,901	253,999	236,499	252,601	99	842
2013-10-08	249,901	249,901	240,201	243,900	61	813
2013-10-07	257,000	257,000	247,501	250,999	113	836.66
2013-10-04	257,000	257,000	250,201	256,199	39	854
2013-10-03	258,899	258,899	253,099	258,299	37	861
2013-10-02	260,999	260,999	255,001	258,899	63	863
2013-10-01	261,500	261,500	260,099	260,999	29	870
2013-09-30	262,001	262,001	259,100	259,799	128	866
2013-09-27	260,099	265,001	260,099	263,600	87	878.67
2013-09-26	255,401	260,999	252,601	260,999	96	870
2013-09-25	259,400	259,499	253,300	255,001	51	850
2013-09-24	259,001	259,301	257,000	258,101	36	860.34
2013-09-20	260,000	260,201	252,100	255,001	78	850
2013-09-19	262,400	263,000	257,999	261,401	65	871.34
2013-09-18	255,101	263,000	255,101	263,000	70	876.67
2013-09-17	255,001	258,899	253,000	254,500	51	848.33
2013-09-13	260,900	260,999	247,999	251,899	141	839.66
2013-09-12	269,799	269,799	257,000	260,000	117	866.67
2013-09-11	270,900	271,401	266,100	267,501	193	891.67
2013-09-10	246,100	262,499	242,901	255,899	148	853
2013-09-09	248,701	248,701	241,101	241,101	53	803.67
2013-09-06	248,500	250,000	240,000	243,900	81	813
2013-09-05	243,900	249,799	239,700	247,999	68	826.66
2013-09-04	235,001	245,001	232,001	241,500	83	805
2013-09-03	225,001	235,899	225,001	235,599	79	785.33
2013-09-02	223,801	223,801	223,801	223,801	3	746
2013-08-30	223,501	225,200	221,500	224,899	23	749.66
2013-08-29	213,000	223,501	213,000	223,501	67	745
2013-08-28	210,600	229,799	210,600	217,999	96	726.66
2013-08-27	223,600	226,901	223,501	225,599	14	752
2013-08-26	226,400	229,700	226,001	228,500	31	761.67
2013-08-23	217,900	223,501	217,900	222,400	14	741.33
2013-08-22	212,400	217,999	207,999	216,001	101	720
2013-08-21	232,799	233,000	216,100	219,799	96	732.66
2013-08-20	236,499	236,499	230,000	230,000	42	766.67
2013-08-19	231,200	236,799	231,200	236,499	23	788.33
2013-08-16	235,001	235,001	229,100	230,300	34	767.67
2013-08-15	226,301	234,800	226,301	234,800	112	782.67
2013-08-14	226,001	226,700	224,500	226,700	9	755.67
2013-08-13	221,899	225,899	220,099	225,899	13	753
2013-08-12	226,700	226,700	222,199	222,199	39	740.66
2013-08-09	227,900	230,999	226,499	228,800	41	762.67
2013-08-08	230,801	236,601	226,799	227,501	67	758.34
2013-08-07	237,201	237,201	230,300	230,300	56	767.67
2013-08-06	242,001	242,001	236,100	237,300	58	791
2013-08-05	239,001	242,799	237,999	242,799	57	809.33
2013-08-02	246,799	246,799	240,000	243,999	31	813.33
2013-08-01	247,999	247,999	233,201	245,701	54	819
2013-07-31	242,700	255,001	242,700	246,601	226	822
2013-07-30	232,001	243,801	229,700	242,799	197	809.33
2013-07-29	250,999	257,399	235,001	237,000	253	790
2013-07-26	267,201	267,399	256,001	260,900	83	869.67
2013-07-25	252,499	265,001	250,999	262,199	199	874
2013-07-24	250,000	254,299	247,000	253,000	229	843.33
2013-07-23	255,899	262,499	255,899	258,899	160	863
2013-07-22	281,599	282,001	262,100	263,600	233	878.67
2013-07-19	291,899	291,899	275,001	286,601	207	955.34
2013-07-18	270,501	293,501	270,501	291,899	270	973
2013-07-17	270,000	276,001	267,000	270,000	77	900
2013-07-16	265,001	280,000	265,001	273,999	175	913.33
2013-07-12	266,001	267,000	257,000	263,999	69	880
2013-07-11	268,299	273,801	261,200	263,501	293	878.34
2013-07-10	244,899	270,000	243,000	269,601	553	898.67
2013-07-09	243,999	245,001	238,800	243,999	83	813.33
2013-07-08	242,001	247,999	239,100	239,100	237	797
2013-07-05	230,000	239,499	230,000	239,499	127	798.33
2013-07-04	226,400	229,400	223,999	229,400	73	764.67
2013-07-03	227,501	230,000	226,199	226,400	82	754.67
2013-07-02	234,899	234,899	225,299	229,499	80	765
2013-07-01	224,899	237,000	210,201	233,099	140	777
2013-06-28	232,001	239,001	226,301	229,901	114	766.34
2013-06-27	233,000	240,000	220,999	231,200	178	770.67
2013-06-26	230,999	233,000	227,501	228,500	182	761.67
2013-06-25	231,401	231,401	225,001	226,601	305	755.34
2013-06-24	232,100	235,001	226,400	232,001	223	773.34
2013-06-21	220,099	230,000	220,000	226,301	262	754.34
2013-06-20	214,701	233,999	213,000	231,899	365	773
2013-06-19	214,701	240,999	209,001	209,700	509	699
2013-06-18	211,800	213,000	207,099	209,700	98	699
2013-06-17	202,001	212,001	200,801	212,001	153	706.67
2013-06-14	200,000	204,599	199,799	202,499	78	675
2013-06-13	192,001	199,700	192,001	194,101	73	647
2013-06-12	190,000	203,201	190,000	200,699	161	669
2013-06-11	200,000	214,899	195,001	199,001	520	663.34
2013-06-10	177,999	180,999	170,099	180,000	144	600
2013-06-07	158,899	162,001	155,001	162,001	174	540
2013-06-06	180,999	187,399	165,001	169,001	150	563.34
2013-06-05	187,000	187,999	182,301	186,001	19	620
2013-06-04	184,599	188,500	177,999	188,401	160	628
2013-06-03	190,099	192,199	189,499	189,799	53	632.66
2013-05-31	187,699	197,900	187,699	197,900	58	659.67
2013-05-30	190,099	195,001	189,100	189,100	153	630.33
2013-05-29	187,999	195,401	187,999	195,401	43	651.34
2013-05-28	185,001	190,000	178,200	185,001	69	616.67
2013-05-27	186,799	186,799	180,000	183,999	47	613.33
2013-05-24	184,200	196,799	177,999	188,401	236	628
2013-05-23	202,601	207,801	187,000	192,001	168	640
2013-05-22	207,099	210,999	199,199	204,500	241	681.67
2013-05-21	223,000	223,000	210,300	215,001	64	716.67
2013-05-20	210,999	222,901	209,001	222,901	142	743
2013-05-17	199,901	209,901	199,901	207,399	57	691.33
2013-05-16	207,999	207,999	176,499	200,099	507	667
2013-05-15	230,000	230,000	209,001	212,199	243	707.33
2013-05-14	219,001	233,900	218,299	230,201	123	767.34
2013-05-13	218,200	223,000	218,101	219,100	58	730.33
2013-05-10	226,001	227,999	217,999	221,200	58	737.33
2013-05-09	232,001	236,001	226,901	227,201	162	757.34
2013-05-08	240,000	253,900	220,999	229,499	200	765
2013-05-07	237,999	238,899	226,100	236,499	196	788.33
2013-05-02	217,999	234,500	214,500	232,700	300	775.67
2013-05-01	225,001	225,299	217,999	223,000	175	743.33
2013-04-30	205,001	225,401	205,001	225,001	241	750
2013-04-26	210,999	213,999	201,200	201,200	277	670.67
2013-04-25	218,500	220,000	210,999	210,999	275	703.33
2013-04-24	227,999	228,800	222,901	223,099	124	743.66
2013-04-23	225,299	232,799	217,000	229,601	217	765.34
2013-04-22	225,001	229,799	225,001	227,699	156	759
2013-04-19	211,500	233,699	211,500	232,901	325	776.34
2013-04-18	223,999	232,499	214,401	216,499	533	721.66
2013-04-17	225,599	240,999	216,199	233,999	1,103	780
2013-04-16	189,199	215,500	185,299	212,001	514	706.67
2013-04-15	182,001	217,999	182,001	197,801	1,420	659.34
2013-04-12	175,001	177,999	173,099	177,999	104	593.33
2013-04-11	175,800	178,701	172,499	177,999	182	593.33
2013-04-10	175,800	179,301	171,599	175,899	140	586.33
2013-04-09	183,300	183,501	175,101	177,000	203	590
2013-04-08	171,899	182,799	170,999	177,000	305	590
2013-04-05	168,701	173,000	167,000	171,899	152	573
2013-04-04	167,000	168,500	163,099	168,500	82	561.67
2013-04-03	167,999	168,800	161,299	167,501	116	558.34
2013-04-02	152,001	164,899	147,801	163,000	239	543.33
2013-04-01	173,000	173,000	153,999	155,500	360	518.33
2013-03-29	177,300	180,000	174,599	175,899	176	586.33
2013-03-28	181,500	187,900	174,800	176,199	328	587.33
2013-03-27	179,001	183,999	177,099	180,999	125	603.33
2013-03-26	175,001	186,799	175,001	184,200	389	614
2013-03-25	175,001	175,001	173,000	174,500	152	581.67
2013-03-22	171,401	171,899	166,001	171,899	100	573
2013-03-21	166,001	174,599	166,001	172,001	224	573.34
2013-03-19	162,901	164,899	160,999	164,899	268	549.66
2013-03-18	161,899	161,899	158,200	160,999	131	536.66
2013-03-15	153,999	157,999	153,000	157,999	113	526.66
2013-03-14	144,899	150,201	143,000	150,000	144	500
2013-03-13	149,901	149,901	140,600	146,400	181	488
2013-03-12	163,999	164,500	150,000	150,000	119	500
2013-03-11	157,000	163,801	156,001	163,801	278	546
2013-03-08	156,700	157,999	153,501	155,500	162	518.33
2013-03-07	151,200	158,401	148,101	158,401	344	528
2013-03-06	133,501	152,301	133,501	147,999	266	493.33
2013-03-05	131,599	135,800	131,599	133,801	176	446
2013-03-04	132,199	132,199	130,300	131,401	109	438
2013-03-01	132,301	133,900	130,501	131,299	93	437.66
2013-02-28	134,500	134,899	133,900	133,900	32	446.33
2013-02-27	132,601	134,899	132,001	134,899	108	449.66
2013-02-26	132,001	132,001	130,399	132,001	82	440
2013-02-25	131,899	132,901	130,300	130,300	225	434.33
2013-02-22	127,699	128,299	127,000	128,101	29	427
2013-02-21	130,000	130,000	125,101	126,601	37	422
2013-02-20	128,401	129,601	127,099	127,699	29	425.66
2013-02-19	124,701	132,901	124,500	126,700	203	422.33
2013-02-18	122,100	124,899	122,100	124,701	36	415.67
2013-02-15	124,500	124,500	120,000	121,800	57	406
2013-02-14	123,099	124,500	120,600	124,500	68	415
2013-02-13	125,899	125,899	120,300	123,399	161	411.33
2013-02-12	129,400	129,400	126,199	126,499	91	421.66
2013-02-08	133,801	134,101	129,700	129,700	142	432.33
2013-02-07	135,001	135,001	133,801	133,801	38	446
2013-02-06	135,001	135,001	133,501	135,001	53	450
2013-02-05	134,401	135,800	134,200	135,001	53	450
2013-02-04	133,000	136,700	133,000	136,001	63	453.34
2013-02-01	132,001	133,000	131,599	133,000	23	443.33
2013-01-31	131,599	132,901	131,599	132,001	25	440
2013-01-30	130,399	134,500	128,500	131,401	84	438
2013-01-29	133,000	135,299	132,499	132,700	21	442.33
2013-01-28	135,899	135,899	129,001	133,099	99	443.66
2013-01-25	137,999	139,001	132,001	133,999	109	446.66
2013-01-24	132,499	139,400	131,101	139,400	234	464.67
2013-01-23	126,601	132,799	126,499	130,000	153	433.33
2013-01-22	125,800	127,501	125,500	126,199	51	420.66
2013-01-21	127,501	128,401	126,001	126,100	88	420.33
2013-01-18	127,000	130,000	126,199	127,000	95	423.33
2013-01-17	128,500	131,899	124,701	126,001	185	420
2013-01-16	127,300	127,300	122,601	126,901	100	423
2013-01-15	129,001	132,001	126,301	126,901	118	423
2013-01-11	125,599	127,999	125,599	127,600	118	425.33
2013-01-10	119,100	126,799	119,100	123,999	107	413.33
2013-01-09	118,701	120,000	117,399	117,600	55	392
2013-01-08	122,001	122,001	119,001	119,901	82	399.67
2013-01-07	122,001	122,601	117,201	122,001	198	406.67
2013-01-04	114,800	119,601	114,500	119,601	145	398.67

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 [2013年度]

2751 (株)テンポスホールディングスの時系列データ [2013年度]