2751 (株)テンポスホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,194 | 1,199 | 1,179 | 1,190 | 25,700 | 1,190 |
| 2014-12-29 | 1,202 | 1,209 | 1,179 | 1,192 | 37,500 | 1,192 |
| 2014-12-26 | 1,188 | 1,192 | 1,175 | 1,192 | 26,300 | 1,192 |
| 2014-12-25 | 1,180 | 1,180 | 1,168 | 1,169 | 22,900 | 1,169 |
| 2014-12-24 | 1,187 | 1,195 | 1,167 | 1,183 | 43,100 | 1,183 |
| 2014-12-22 | 1,170 | 1,171 | 1,160 | 1,170 | 15,900 | 1,170 |
| 2014-12-19 | 1,176 | 1,176 | 1,155 | 1,169 | 13,100 | 1,169 |
| 2014-12-18 | 1,155 | 1,160 | 1,145 | 1,155 | 10,900 | 1,155 |
| 2014-12-17 | 1,126 | 1,152 | 1,126 | 1,145 | 11,300 | 1,145 |
| 2014-12-16 | 1,144 | 1,154 | 1,133 | 1,143 | 14,800 | 1,143 |
| 2014-12-15 | 1,144 | 1,179 | 1,138 | 1,159 | 18,400 | 1,159 |
| 2014-12-12 | 1,150 | 1,160 | 1,130 | 1,138 | 17,300 | 1,138 |
| 2014-12-11 | 1,139 | 1,149 | 1,109 | 1,148 | 31,200 | 1,148 |
| 2014-12-10 | 1,170 | 1,192 | 1,159 | 1,168 | 25,100 | 1,168 |
| 2014-12-09 | 1,156 | 1,177 | 1,150 | 1,175 | 24,500 | 1,175 |
| 2014-12-08 | 1,171 | 1,198 | 1,155 | 1,156 | 15,100 | 1,156 |
| 2014-12-05 | 1,149 | 1,168 | 1,137 | 1,157 | 15,200 | 1,157 |
| 2014-12-04 | 1,150 | 1,167 | 1,113 | 1,137 | 32,000 | 1,137 |
| 2014-12-03 | 1,174 | 1,199 | 1,148 | 1,148 | 24,400 | 1,148 |
| 2014-12-02 | 1,220 | 1,230 | 1,170 | 1,174 | 60,100 | 1,174 |
| 2014-12-01 | 1,182 | 1,208 | 1,172 | 1,207 | 35,600 | 1,207 |
| 2014-11-28 | 1,160 | 1,207 | 1,139 | 1,161 | 51,200 | 1,161 |
| 2014-11-27 | 1,091 | 1,145 | 1,091 | 1,135 | 38,000 | 1,135 |
| 2014-11-26 | 1,065 | 1,090 | 1,062 | 1,090 | 21,300 | 1,090 |
| 2014-11-25 | 1,035 | 1,060 | 1,030 | 1,053 | 26,800 | 1,053 |
| 2014-11-21 | 1,033 | 1,033 | 1,026 | 1,027 | 5,100 | 1,027 |
| 2014-11-20 | 1,025 | 1,033 | 1,025 | 1,027 | 10,800 | 1,027 |
| 2014-11-19 | 1,025 | 1,033 | 1,025 | 1,031 | 8,600 | 1,031 |
| 2014-11-18 | 1,023 | 1,032 | 1,023 | 1,027 | 5,200 | 1,027 |
| 2014-11-17 | 1,030 | 1,030 | 1,022 | 1,022 | 13,900 | 1,022 |
| 2014-11-14 | 1,030 | 1,033 | 1,018 | 1,024 | 16,200 | 1,024 |
| 2014-11-13 | 1,031 | 1,036 | 1,025 | 1,036 | 6,600 | 1,036 |
| 2014-11-12 | 1,031 | 1,032 | 1,025 | 1,031 | 15,200 | 1,031 |
| 2014-11-11 | 1,030 | 1,038 | 1,030 | 1,030 | 5,200 | 1,030 |
| 2014-11-10 | 1,035 | 1,036 | 1,027 | 1,028 | 6,400 | 1,028 |
| 2014-11-07 | 1,023 | 1,035 | 1,015 | 1,035 | 10,300 | 1,035 |
| 2014-11-06 | 1,040 | 1,040 | 1,023 | 1,023 | 9,200 | 1,023 |
| 2014-11-05 | 1,030 | 1,035 | 1,030 | 1,032 | 8,600 | 1,032 |
| 2014-11-04 | 1,050 | 1,050 | 1,024 | 1,027 | 15,000 | 1,027 |
| 2014-10-31 | 1,038 | 1,038 | 1,028 | 1,031 | 12,300 | 1,031 |
| 2014-10-30 | 1,029 | 1,035 | 1,021 | 1,032 | 11,200 | 1,032 |
| 2014-10-29 | 1,015 | 1,022 | 1,006 | 1,021 | 8,200 | 1,021 |
| 2014-10-28 | 1,012 | 1,025 | 1,010 | 1,020 | 5,200 | 1,020 |
| 2014-10-27 | 1,022 | 1,023 | 1,014 | 1,015 | 7,500 | 1,015 |
| 2014-10-24 | 1,028 | 1,028 | 1,015 | 1,019 | 7,100 | 1,019 |
| 2014-10-23 | 1,018 | 1,026 | 1,003 | 1,021 | 19,700 | 1,021 |
| 2014-10-22 | 1,020 | 1,020 | 1,010 | 1,020 | 9,700 | 1,020 |
| 2014-10-21 | 1,031 | 1,031 | 1,000 | 1,010 | 12,100 | 1,010 |
| 2014-10-20 | 1,006 | 1,028 | 1,005 | 1,028 | 17,300 | 1,028 |
| 2014-10-17 | 1,000 | 1,008 | 980 | 982 | 27,000 | 982 |
| 2014-10-16 | 1,000 | 1,015 | 999 | 1,002 | 27,600 | 1,002 |
| 2014-10-15 | 1,002 | 1,030 | 1,002 | 1,029 | 21,100 | 1,029 |
| 2014-10-14 | 1,000 | 1,009 | 992 | 1,001 | 32,600 | 1,001 |
| 2014-10-10 | 1,025 | 1,040 | 1,014 | 1,014 | 25,700 | 1,014 |
| 2014-10-09 | 1,061 | 1,061 | 1,036 | 1,040 | 9,400 | 1,040 |
| 2014-10-08 | 1,050 | 1,056 | 1,041 | 1,050 | 14,700 | 1,050 |
| 2014-10-07 | 1,072 | 1,089 | 1,068 | 1,069 | 13,100 | 1,069 |
| 2014-10-06 | 1,068 | 1,083 | 1,064 | 1,083 | 19,100 | 1,083 |
| 2014-10-03 | 1,028 | 1,057 | 1,025 | 1,057 | 19,000 | 1,057 |
| 2014-10-02 | 1,020 | 1,052 | 1,008 | 1,028 | 28,800 | 1,028 |
| 2014-10-01 | 1,053 | 1,077 | 1,040 | 1,050 | 23,300 | 1,050 |
| 2014-09-30 | 1,070 | 1,072 | 1,056 | 1,057 | 17,200 | 1,057 |
| 2014-09-29 | 1,080 | 1,090 | 1,068 | 1,088 | 14,000 | 1,088 |
| 2014-09-26 | 1,052 | 1,085 | 1,040 | 1,079 | 19,700 | 1,079 |
| 2014-09-25 | 1,088 | 1,090 | 1,070 | 1,071 | 17,700 | 1,071 |
| 2014-09-24 | 1,074 | 1,100 | 1,070 | 1,089 | 20,000 | 1,089 |
| 2014-09-22 | 1,043 | 1,098 | 1,040 | 1,070 | 57,600 | 1,070 |
| 2014-09-19 | 1,030 | 1,050 | 1,028 | 1,037 | 18,800 | 1,037 |
| 2014-09-18 | 1,041 | 1,055 | 1,024 | 1,027 | 16,300 | 1,027 |
| 2014-09-17 | 1,046 | 1,058 | 1,040 | 1,041 | 20,100 | 1,041 |
| 2014-09-16 | 1,049 | 1,064 | 1,044 | 1,045 | 24,500 | 1,045 |
| 2014-09-12 | 1,025 | 1,070 | 1,025 | 1,044 | 62,600 | 1,044 |
| 2014-09-11 | 1,018 | 1,023 | 1,005 | 1,005 | 17,300 | 1,005 |
| 2014-09-10 | 1,033 | 1,033 | 1,020 | 1,024 | 9,700 | 1,024 |
| 2014-09-09 | 1,025 | 1,033 | 1,021 | 1,033 | 11,300 | 1,033 |
| 2014-09-08 | 1,003 | 1,018 | 1,003 | 1,018 | 13,300 | 1,018 |
| 2014-09-05 | 1,006 | 1,008 | 998 | 1,001 | 13,700 | 1,001 |
| 2014-09-04 | 1,009 | 1,010 | 1,004 | 1,006 | 9,800 | 1,006 |
| 2014-09-03 | 997 | 1,006 | 996 | 1,002 | 12,100 | 1,002 |
| 2014-09-02 | 1,020 | 1,020 | 992 | 999 | 28,600 | 999 |
| 2014-09-01 | 1,029 | 1,047 | 1,010 | 1,021 | 52,900 | 1,021 |
| 2014-08-29 | 979 | 1,017 | 979 | 1,010 | 69,100 | 1,010 |
| 2014-08-28 | 955 | 976 | 953 | 973 | 36,500 | 973 |
| 2014-08-27 | 942 | 952 | 942 | 951 | 16,900 | 951 |
| 2014-08-26 | 952 | 954 | 948 | 951 | 14,700 | 951 |
| 2014-08-25 | 949 | 956 | 946 | 949 | 14,300 | 949 |
| 2014-08-22 | 940 | 951 | 938 | 949 | 15,700 | 949 |
| 2014-08-21 | 937 | 940 | 936 | 936 | 5,800 | 936 |
| 2014-08-20 | 939 | 942 | 938 | 938 | 7,700 | 938 |
| 2014-08-19 | 941 | 947 | 938 | 938 | 11,400 | 938 |
| 2014-08-18 | 944 | 945 | 941 | 942 | 4,700 | 942 |
| 2014-08-15 | 945 | 947 | 943 | 944 | 1,900 | 944 |
| 2014-08-14 | 949 | 951 | 940 | 942 | 11,200 | 942 |
| 2014-08-13 | 945 | 952 | 945 | 948 | 4,700 | 948 |
| 2014-08-12 | 955 | 955 | 945 | 949 | 6,500 | 949 |
| 2014-08-11 | 942 | 953 | 942 | 952 | 8,600 | 952 |
| 2014-08-08 | 941 | 952 | 932 | 944 | 16,400 | 944 |
| 2014-08-07 | 931 | 948 | 931 | 940 | 25,200 | 940 |
| 2014-08-06 | 941 | 942 | 930 | 932 | 18,200 | 932 |
| 2014-08-05 | 965 | 965 | 940 | 942 | 11,500 | 942 |
| 2014-08-04 | 943 | 966 | 932 | 966 | 10,900 | 966 |
| 2014-08-01 | 933 | 948 | 930 | 943 | 14,800 | 943 |
| 2014-07-31 | 960 | 960 | 937 | 937 | 14,800 | 937 |
| 2014-07-30 | 959 | 961 | 955 | 955 | 5,500 | 955 |
| 2014-07-29 | 962 | 966 | 952 | 959 | 12,300 | 959 |
| 2014-07-28 | 965 | 971 | 962 | 962 | 18,600 | 962 |
| 2014-07-25 | 956 | 960 | 948 | 960 | 14,500 | 960 |
| 2014-07-24 | 946 | 956 | 926 | 950 | 19,800 | 950 |
| 2014-07-23 | 948 | 956 | 944 | 946 | 14,100 | 946 |
| 2014-07-22 | 948 | 961 | 947 | 960 | 24,900 | 960 |
| 2014-07-18 | 931 | 950 | 923 | 939 | 16,700 | 939 |
| 2014-07-17 | 950 | 951 | 940 | 941 | 7,300 | 941 |
| 2014-07-16 | 945 | 958 | 932 | 948 | 24,700 | 948 |
| 2014-07-15 | 949 | 949 | 925 | 932 | 17,300 | 932 |
| 2014-07-14 | 960 | 960 | 940 | 945 | 20,500 | 945 |
| 2014-07-11 | 913 | 964 | 912 | 961 | 63,300 | 961 |
| 2014-07-10 | 958 | 960 | 922 | 929 | 46,500 | 929 |
| 2014-07-09 | 990 | 1,017 | 951 | 960 | 246,400 | 960 |
| 2014-07-08 | 927 | 934 | 911 | 930 | 25,700 | 930 |
| 2014-07-07 | 911 | 931 | 911 | 930 | 43,500 | 930 |
| 2014-07-04 | 920 | 933 | 905 | 917 | 53,600 | 917 |
| 2014-07-03 | 899 | 922 | 899 | 920 | 60,500 | 920 |
| 2014-07-02 | 888 | 904 | 888 | 898 | 59,300 | 898 |
| 2014-07-01 | 880 | 887 | 875 | 885 | 44,800 | 885 |
| 2014-06-30 | 860 | 874 | 857 | 873 | 36,400 | 873 |
| 2014-06-27 | 854 | 858 | 845 | 858 | 37,200 | 858 |
| 2014-06-26 | 850 | 858 | 850 | 856 | 49,000 | 856 |
| 2014-06-25 | 849 | 852 | 846 | 849 | 16,900 | 849 |
| 2014-06-24 | 845 | 855 | 845 | 848 | 18,800 | 848 |
| 2014-06-23 | 841 | 854 | 841 | 853 | 31,000 | 853 |
| 2014-06-20 | 843 | 852 | 839 | 840 | 27,600 | 840 |
| 2014-06-19 | 845 | 849 | 837 | 840 | 40,200 | 840 |
| 2014-06-18 | 848 | 850 | 843 | 844 | 19,700 | 844 |
| 2014-06-17 | 858 | 858 | 845 | 848 | 27,100 | 848 |
| 2014-06-16 | 864 | 864 | 842 | 856 | 42,600 | 856 |
| 2014-06-13 | 865 | 870 | 853 | 854 | 113,200 | 854 |
| 2014-06-12 | 875 | 892 | 873 | 890 | 49,900 | 890 |
| 2014-06-11 | 877 | 888 | 868 | 871 | 44,600 | 871 |
| 2014-06-10 | 875 | 886 | 871 | 875 | 56,600 | 875 |
| 2014-06-09 | 878 | 878 | 860 | 866 | 41,300 | 866 |
| 2014-06-06 | 845 | 860 | 841 | 848 | 41,000 | 848 |
| 2014-06-05 | 855 | 864 | 849 | 851 | 17,800 | 851 |
| 2014-06-04 | 858 | 858 | 848 | 852 | 23,000 | 852 |
| 2014-06-03 | 865 | 865 | 854 | 858 | 11,600 | 858 |
| 2014-06-02 | 848 | 859 | 845 | 854 | 19,500 | 854 |
| 2014-05-30 | 853 | 854 | 841 | 842 | 14,500 | 842 |
| 2014-05-29 | 842 | 851 | 838 | 845 | 12,800 | 845 |
| 2014-05-28 | 835 | 847 | 832 | 837 | 23,700 | 837 |
| 2014-05-27 | 835 | 840 | 831 | 831 | 11,900 | 831 |
| 2014-05-26 | 830 | 835 | 829 | 835 | 16,200 | 835 |
| 2014-05-23 | 833 | 833 | 822 | 829 | 14,200 | 829 |
| 2014-05-22 | 810 | 827 | 810 | 825 | 25,600 | 825 |
| 2014-05-21 | 810 | 816 | 802 | 808 | 31,100 | 808 |
| 2014-05-20 | 830 | 832 | 820 | 820 | 29,700 | 820 |
| 2014-05-19 | 843 | 850 | 830 | 830 | 10,500 | 830 |
| 2014-05-16 | 845 | 852 | 840 | 841 | 17,100 | 841 |
| 2014-05-15 | 851 | 855 | 845 | 847 | 22,200 | 847 |
| 2014-05-14 | 870 | 870 | 856 | 859 | 30,000 | 859 |
| 2014-05-13 | 856 | 870 | 855 | 858 | 18,800 | 858 |
| 2014-05-12 | 864 | 874 | 852 | 855 | 41,500 | 855 |
| 2014-05-09 | 871 | 871 | 861 | 862 | 17,300 | 862 |
| 2014-05-08 | 861 | 875 | 857 | 869 | 33,400 | 869 |
| 2014-05-07 | 853 | 873 | 845 | 857 | 45,300 | 857 |
| 2014-05-02 | 864 | 864 | 853 | 855 | 22,000 | 855 |
| 2014-05-01 | 861 | 870 | 860 | 864 | 23,600 | 864 |
| 2014-04-30 | 883 | 887 | 861 | 874 | 40,500 | 874 |
| 2014-04-28 | 859 | 883 | 859 | 883 | 57,300 | 883 |
| 2014-04-25 | 854 | 869 | 841 | 859 | 199,800 | 859 |
| 2014-04-24 | 873 | 878 | 854 | 860 | 365,600 | 860 |
| 2014-04-23 | 895 | 898 | 881 | 890 | 78,800 | 890 |
| 2014-04-22 | 895 | 905 | 894 | 895 | 63,400 | 895 |
| 2014-04-21 | 913 | 915 | 892 | 895 | 104,600 | 895 |
| 2014-04-18 | 922 | 925 | 909 | 913 | 71,300 | 913 |
| 2014-04-17 | 934 | 934 | 918 | 922 | 45,600 | 922 |
| 2014-04-16 | 948 | 948 | 910 | 929 | 90,000 | 929 |
| 2014-04-15 | 949 | 950 | 937 | 945 | 29,200 | 945 |
| 2014-04-14 | 934 | 942 | 926 | 941 | 29,300 | 941 |
| 2014-04-11 | 910 | 934 | 901 | 926 | 40,300 | 926 |
| 2014-04-10 | 939 | 947 | 915 | 917 | 49,100 | 917 |
| 2014-04-09 | 955 | 955 | 890 | 912 | 108,800 | 912 |
| 2014-04-08 | 972 | 972 | 945 | 956 | 54,100 | 956 |
| 2014-04-07 | 980 | 980 | 965 | 973 | 48,900 | 973 |
| 2014-04-04 | 983 | 983 | 964 | 973 | 42,100 | 973 |
| 2014-04-03 | 960 | 980 | 959 | 980 | 41,000 | 980 |
| 2014-04-02 | 951 | 965 | 950 | 954 | 35,200 | 954 |
| 2014-04-01 | 940 | 950 | 935 | 948 | 44,600 | 948 |
| 2014-03-31 | 943 | 944 | 920 | 932 | 50,500 | 932 |
| 2014-03-28 | 880 | 920 | 880 | 920 | 65,800 | 920 |
| 2014-03-27 | 850 | 869 | 850 | 869 | 32,900 | 869 |
| 2014-03-26 | 850 | 851 | 845 | 850 | 18,700 | 850 |
| 2014-03-25 | 835 | 846 | 835 | 839 | 24,300 | 839 |
| 2014-03-24 | 822 | 832 | 820 | 830 | 15,300 | 830 |
| 2014-03-20 | 826 | 827 | 808 | 809 | 27,800 | 809 |
| 2014-03-19 | 826 | 827 | 807 | 824 | 32,100 | 824 |
| 2014-03-18 | 816 | 826 | 812 | 819 | 18,000 | 819 |
| 2014-03-17 | 820 | 823 | 800 | 803 | 44,300 | 803 |
| 2014-03-14 | 851 | 856 | 815 | 827 | 102,700 | 827 |
| 2014-03-13 | 889 | 896 | 885 | 888 | 23,200 | 888 |
| 2014-03-12 | 879 | 898 | 879 | 890 | 28,100 | 890 |
| 2014-03-11 | 871 | 881 | 867 | 879 | 21,400 | 879 |
| 2014-03-10 | 874 | 877 | 868 | 872 | 10,900 | 872 |
| 2014-03-07 | 884 | 884 | 858 | 862 | 17,200 | 862 |
| 2014-03-06 | 885 | 885 | 854 | 872 | 19,400 | 872 |
| 2014-03-05 | 887 | 887 | 880 | 882 | 22,000 | 882 |
| 2014-03-04 | 859 | 874 | 847 | 873 | 19,400 | 873 |
| 2014-03-03 | 842 | 869 | 834 | 859 | 35,900 | 859 |
| 2014-02-28 | 838 | 848 | 833 | 833 | 8,100 | 833 |
| 2014-02-27 | 848 | 848 | 835 | 838 | 10,700 | 838 |
| 2014-02-26 | 843 | 843 | 833 | 841 | 8,300 | 841 |
| 2014-02-25 | 852 | 853 | 831 | 843 | 17,400 | 843 |
| 2014-02-24 | 840 | 855 | 838 | 841 | 14,800 | 841 |
| 2014-02-21 | 807 | 827 | 807 | 827 | 15,700 | 827 |
| 2014-02-20 | 813 | 814 | 805 | 807 | 9,200 | 807 |
| 2014-02-19 | 813 | 818 | 806 | 811 | 12,900 | 811 |
| 2014-02-18 | 812 | 819 | 803 | 815 | 27,700 | 815 |
| 2014-02-17 | 821 | 828 | 807 | 811 | 40,600 | 811 |
| 2014-02-14 | 841 | 855 | 811 | 818 | 48,700 | 818 |
| 2014-02-13 | 880 | 883 | 850 | 855 | 26,200 | 855 |
| 2014-02-12 | 866 | 880 | 861 | 880 | 20,500 | 880 |
| 2014-02-10 | 838 | 852 | 836 | 851 | 20,400 | 851 |
| 2014-02-07 | 839 | 856 | 823 | 823 | 41,400 | 823 |
| 2014-02-06 | 822 | 845 | 822 | 834 | 16,200 | 834 |
| 2014-02-05 | 849 | 849 | 807 | 817 | 21,500 | 817 |
| 2014-02-04 | 829 | 829 | 800 | 817 | 52,700 | 817 |
| 2014-02-03 | 860 | 880 | 850 | 851 | 30,800 | 851 |
| 2014-01-31 | 898 | 899 | 853 | 868 | 48,400 | 868 |
| 2014-01-30 | 893 | 899 | 890 | 891 | 45,100 | 891 |
| 2014-01-29 | 905 | 918 | 905 | 909 | 41,200 | 909 |
| 2014-01-28 | 905 | 914 | 901 | 905 | 15,000 | 905 |
| 2014-01-27 | 908 | 912 | 900 | 903 | 38,300 | 903 |
| 2014-01-24 | 922 | 937 | 920 | 934 | 34,300 | 934 |
| 2014-01-23 | 975 | 981 | 948 | 950 | 30,300 | 950 |
| 2014-01-22 | 974 | 984 | 965 | 970 | 25,800 | 970 |
| 2014-01-21 | 993 | 994 | 970 | 970 | 22,500 | 970 |
| 2014-01-20 | 945 | 974 | 945 | 967 | 41,000 | 967 |
| 2014-01-17 | 941 | 945 | 937 | 941 | 14,900 | 941 |
| 2014-01-16 | 954 | 956 | 940 | 940 | 15,600 | 940 |
| 2014-01-15 | 938 | 954 | 935 | 954 | 15,800 | 954 |
| 2014-01-14 | 940 | 953 | 935 | 936 | 37,900 | 936 |
| 2014-01-10 | 951 | 953 | 938 | 946 | 13,300 | 946 |
| 2014-01-09 | 953 | 959 | 938 | 947 | 29,200 | 947 |
| 2014-01-08 | 950 | 953 | 935 | 938 | 25,100 | 938 |
| 2014-01-07 | 956 | 956 | 933 | 941 | 33,000 | 941 |
| 2014-01-06 | 961 | 966 | 950 | 956 | 32,400 | 956 |
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
