1. HOME >
  2. 株価時系列 >
  3. 2751 >
  4. 2016年

2751 (株)テンポスホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7431,7551,7301,75215,9001,752
2016-12-291,7661,7661,7461,74918,2001,749
2016-12-281,7881,7881,7661,76721,4001,767
2016-12-271,7891,7901,7681,78830,6001,788
2016-12-261,7711,7851,7631,78430,4001,784
2016-12-221,7381,7621,7351,75813,4001,758
2016-12-211,7661,7691,7371,74419,6001,744
2016-12-201,7351,7761,7331,76647,3001,766
2016-12-191,7301,7361,7201,73517,4001,735
2016-12-161,7281,7291,7151,72511,1001,725
2016-12-151,7111,7331,7101,72820,8001,728
2016-12-141,7151,7161,7101,71211,4001,712
2016-12-131,7101,7141,7061,7108,9001,710
2016-12-121,7301,7301,7071,71023,8001,710
2016-12-091,7221,7431,7151,73315,2001,733
2016-12-081,7091,7161,7081,71611,1001,716
2016-12-071,7031,7091,7031,7094,3001,709
2016-12-061,7091,7091,7001,7046,5001,704
2016-12-051,7001,7011,6971,7006,7001,700
2016-12-021,7021,7051,6961,7007,4001,700
2016-12-011,7101,7101,7011,7047,9001,704
2016-11-301,7001,7071,6911,7069,8001,706
2016-11-291,7041,7061,6981,6989,9001,698
2016-11-281,7061,7061,7001,70210,6001,702
2016-11-251,7231,7231,6861,70019,9001,700
2016-11-241,7091,7241,7091,71411,2001,714
2016-11-221,7061,7101,7051,7094,6001,709
2016-11-211,6941,7041,6941,7046,5001,704
2016-11-181,6991,7001,6891,6947,2001,694
2016-11-171,6831,6951,6831,6952,7001,695
2016-11-161,6891,6991,6811,6976,1001,697
2016-11-151,6901,6901,6801,6866,2001,686
2016-11-141,6731,6881,6731,6826,2001,682
2016-11-111,6621,6701,6531,6676,1001,667
2016-11-101,6601,6721,6431,64515,0001,645
2016-11-091,6581,6651,6061,62520,8001,625
2016-11-081,6761,6781,6531,6537,1001,653
2016-11-071,6541,6701,6541,6635,8001,663
2016-11-041,6751,6761,6311,65716,0001,657
2016-11-021,6801,6831,6751,6757,4001,675
2016-11-011,6911,6971,6821,6856,1001,685
2016-10-311,6981,6991,6911,6927,0001,692
2016-10-281,6901,6901,6801,6856,9001,685
2016-10-271,6851,6951,6811,6848,7001,684
2016-10-261,7101,7101,6771,69614,5001,696
2016-10-251,6601,7101,6601,71034,1001,710
2016-10-241,6641,6691,6591,65912,6001,659
2016-10-211,6651,6661,6551,65911,5001,659
2016-10-201,6301,6571,6301,65410,9001,654
2016-10-191,6371,6371,6201,62412,2001,624
2016-10-171,6321,6321,6241,6245,1001,624
2016-10-131,6321,6361,6321,6354,3001,635
2016-10-121,6281,6351,6281,6353,9001,635
2016-10-111,6381,6401,6261,6305,3001,630
2016-10-071,6501,6501,6261,6309,1001,630
2016-10-061,6551,6551,6351,6466,4001,646
2016-10-051,6531,6601,6351,6587,7001,658
2016-10-041,6801,6851,6511,65712,2001,657
2016-10-031,6871,6881,6721,68011,6001,680
2016-09-301,6581,6701,6501,66512,4001,665
2016-09-291,6251,6691,6251,65013,5001,650
2016-09-281,6161,6271,6141,62512,4001,625
2016-09-271,6101,6201,6071,61611,2001,616
2016-09-261,6101,6241,6001,60414,3001,604
2016-09-231,5901,6001,5881,6007,4001,600
2016-09-211,5851,5941,5771,5884,9001,588
2016-09-201,5841,5851,5781,5856,0001,585
2016-09-161,5861,5881,5701,5745,7001,574
2016-09-151,5771,5841,5751,5794,6001,579
2016-09-141,5781,5781,5731,5775,2001,577
2016-09-131,5711,5771,5701,5764,4001,576
2016-09-121,5751,5761,5631,5739,9001,573
2016-09-091,5621,5721,5621,5626,1001,562
2016-09-081,5681,5691,5601,5625,1001,562
2016-09-071,5711,5711,5661,5684,2001,568
2016-09-061,5641,5721,5571,5714,0001,571
2016-09-051,5711,5711,5531,55311,2001,553
2016-09-021,5601,5671,5601,5604,1001,560
2016-09-011,5641,5641,5571,5604,3001,560
2016-08-311,5701,5701,5631,5644,7001,564
2016-08-301,5521,5641,5521,5644,8001,564
2016-08-291,5521,5581,5501,5504,2001,550
2016-08-261,5631,5641,5511,5555,8001,555
2016-08-251,5591,5671,5541,5544,3001,554
2016-08-241,5581,5681,5551,5612,5001,561
2016-08-231,5521,5651,5521,5533,5001,553
2016-08-221,5511,5621,5511,5514,7001,551
2016-08-191,5561,5651,5521,5524,3001,552
2016-08-181,5541,5761,5541,5554,7001,555
2016-08-171,5611,5621,5541,5543,0001,554
2016-08-161,5681,5871,5521,5538,4001,553
2016-08-151,5621,5701,5571,5595,7001,559
2016-08-121,5691,5691,5581,5627,1001,562
2016-08-101,5601,5771,5581,5586,7001,558
2016-08-091,5691,5861,5601,5606,6001,560
2016-08-081,5711,5931,5631,5675,9001,567
2016-08-051,5671,5911,5631,5638,9001,563
2016-08-041,5911,6001,5701,57912,9001,579
2016-08-031,6101,6101,5911,59210,9001,592
2016-08-021,6131,6231,6101,6146,1001,614
2016-08-011,6201,6201,6051,6134,5001,613
2016-07-291,6041,6281,6031,6206,9001,620
2016-07-281,6081,6201,6031,6166,1001,616
2016-07-271,6081,6091,6011,6076,0001,607
2016-07-261,6031,6051,5931,5979,6001,597
2016-07-251,5901,6001,5881,5925,0001,592
2016-07-221,5811,5901,5801,5875,1001,587
2016-07-211,5821,6001,5821,5907,3001,590
2016-07-201,6081,6081,5811,58110,2001,581
2016-07-191,6121,6181,6061,6085,6001,608
2016-07-151,6071,6201,5941,6087,3001,608
2016-07-141,5841,6151,5841,6108,6001,610
2016-07-131,5771,5891,5741,58010,1001,580
2016-07-121,5721,5791,5601,5739,0001,573
2016-07-111,5271,5431,5271,5326,1001,532
2016-07-081,5501,5501,5161,51610,6001,516
2016-07-071,5301,5691,5301,5518,7001,551
2016-07-061,5621,5631,5301,53714,1001,537
2016-07-051,5901,5931,5601,56214,1001,562
2016-07-041,5891,5891,5781,5858,7001,585
2016-07-011,5871,5871,5621,5736,7001,573
2016-06-301,5921,5951,5601,56116,1001,561
2016-06-291,5781,5841,5651,57414,3001,574
2016-06-281,5201,5511,5011,55113,3001,551
2016-06-271,4701,5261,4701,52021,3001,520
2016-06-241,5701,5821,4291,46950,8001,469
2016-06-231,5901,5901,5551,55618,2001,556
2016-06-221,6001,6001,5801,5898,4001,589
2016-06-211,5851,6101,5731,6009,0001,600
2016-06-201,5551,5751,5551,57112,0001,571
2016-06-171,5661,5751,5401,54617,4001,546
2016-06-161,6361,6361,5441,54421,9001,544
2016-06-151,6201,6481,6091,62013,3001,620
2016-06-141,6641,6861,6001,62627,3001,626
2016-06-131,7131,7171,6631,67028,8001,670
2016-06-101,7251,7301,7131,72118,3001,721
2016-06-091,7321,7351,7211,72513,8001,725
2016-06-081,7281,7371,7221,7316,7001,731
2016-06-071,7181,7241,7151,7196,2001,719
2016-06-061,7181,7241,7141,7157,9001,715
2016-06-031,7221,7281,7201,72111,0001,721
2016-06-021,7341,7411,7221,7258,4001,725
2016-06-011,7511,7531,7451,7465,9001,746
2016-05-311,7611,7611,7471,7606,1001,760
2016-05-301,7351,7561,7351,7568,6001,756
2016-05-271,7401,7521,7301,7337,9001,733
2016-05-261,7751,7751,7391,7458,2001,745
2016-05-251,7701,7721,7571,76410,5001,764
2016-05-241,7591,7671,7551,7659,2001,765
2016-05-231,7451,7601,7451,75915,0001,759
2016-05-201,7461,7481,7311,74515,6001,745
2016-05-191,7101,7461,7101,74614,4001,746
2016-05-181,7331,7331,7021,71023,6001,710
2016-05-171,7121,7361,7121,73319,2001,733
2016-05-161,7121,7301,7081,71029,3001,710
2016-05-131,7221,7351,7021,71222,6001,712
2016-05-121,7261,7281,7151,72014,0001,720
2016-05-111,7281,7351,7171,72117,2001,721
2016-05-101,7331,7481,7221,72226,3001,722
2016-05-091,7181,7321,7181,72215,8001,722
2016-05-061,6981,7131,6931,70316,3001,703
2016-05-021,7011,7141,6911,69342,7001,693
2016-04-281,7281,7701,7201,73248,8001,732
2016-04-271,7751,7751,7171,72163,4001,721
2016-04-261,8201,8361,7641,775210,7001,775
2016-04-251,8981,9041,8941,904339,4001,904
2016-04-221,8951,8951,8911,89364,9001,893
2016-04-211,8951,9011,8931,89544,3001,895
2016-04-201,9111,9141,8921,89358,5001,893
2016-04-191,9091,9141,9021,90225,3001,902
2016-04-181,8951,9081,8851,89938,5001,899
2016-04-151,8961,9031,8941,90220,0001,902
2016-04-141,9021,9081,8911,90134,4001,901
2016-04-131,9081,9131,8931,89732,8001,897
2016-04-121,8961,9101,8961,90220,2001,902
2016-04-111,9061,9071,8891,89423,1001,894
2016-04-081,8501,9031,8501,89938,1001,899
2016-04-071,8561,8751,8541,87329,6001,873
2016-04-061,8751,8751,8501,85537,4001,855
2016-04-051,9211,9231,8801,88350,0001,883
2016-04-041,8881,9341,8791,90856,2001,908
2016-04-011,9201,9201,8721,89474,6001,894
2016-03-311,9731,9791,9151,92468,1001,924
2016-03-301,9001,9631,8961,96263,1001,962
2016-03-291,8781,8981,8721,89173,2001,891
2016-03-281,8501,8621,8501,86246,9001,862
2016-03-251,8401,8411,8331,84125,8001,841
2016-03-241,8201,8261,8191,82622,3001,826
2016-03-231,8381,8381,8181,82013,9001,820
2016-03-221,8401,8401,8111,82723,6001,827
2016-03-181,8501,8511,7631,81533,2001,815
2016-03-171,8541,8761,8461,84828,7001,848
2016-03-161,8361,8491,8361,84924,2001,849
2016-03-151,8231,8351,8181,83429,8001,834
2016-03-141,8201,8201,8031,81029,6001,810
2016-03-111,7311,7851,7311,78331,7001,783
2016-03-101,7241,7391,7221,72824,3001,728
2016-03-091,7271,7271,7021,70616,2001,706
2016-03-081,7681,7701,7191,73831,7001,738
2016-03-071,7471,7731,7431,76829,8001,768
2016-03-041,7201,7301,7181,72720,4001,727
2016-03-031,7031,7171,7031,71219,8001,712
2016-03-021,7101,7121,6971,70225,0001,702
2016-03-011,6801,6851,6781,68415,8001,684
2016-02-291,6701,6801,6661,67224,4001,672
2016-02-261,6431,6601,6431,64718,0001,647
2016-02-251,6311,6401,6301,64014,2001,640
2016-02-241,6251,6291,6151,62717,9001,627
2016-02-231,6401,6421,6281,63017,9001,630
2016-02-221,6301,6401,6301,63517,1001,635
2016-02-191,6391,6391,6201,63017,1001,630
2016-02-181,6451,6451,6271,63920,3001,639
2016-02-171,5951,6101,5841,59023,0001,590
2016-02-161,5601,6021,5601,58027,6001,580
2016-02-151,5701,5741,5321,56238,4001,562
2016-02-121,5111,5241,4831,50976,2001,509
2016-02-101,6401,6781,5831,60940,2001,609
2016-02-091,6781,6801,6301,65438,3001,654
2016-02-081,6831,7031,6701,70231,0001,702
2016-02-051,7101,7101,6511,68635,3001,686
2016-02-041,7201,7341,7011,71519,0001,715
2016-02-031,7651,7711,7181,72230,5001,722
2016-02-021,7821,7861,7721,78019,5001,780
2016-02-011,7701,7831,7601,77734,9001,777
2016-01-291,6931,7101,6871,70532,5001,705
2016-01-281,7031,7031,6791,69018,9001,690
2016-01-271,6951,7141,6831,68325,4001,683
2016-01-261,6801,6911,6601,67325,9001,673
2016-01-251,6861,6891,6551,67442,3001,674
2016-01-221,5501,6421,5501,63548,5001,635
2016-01-211,5501,6001,4951,49574,0001,495
2016-01-201,6821,6821,6001,60544,0001,605
2016-01-191,6731,6801,6611,67333,8001,673
2016-01-181,7181,7191,6751,68453,7001,684
2016-01-151,8201,8231,7531,77420,7001,774
2016-01-141,8151,8191,7651,79536,4001,795
2016-01-131,8261,8521,8251,84528,5001,845
2016-01-121,8981,9001,7911,82646,2001,826
2016-01-081,9101,9201,8951,90032,0001,900
2016-01-071,9401,9431,9131,92131,2001,921
2016-01-061,9701,9751,9401,94918,3001,949
2016-01-051,9611,9821,9321,97519,8001,975
2016-01-042,0102,0151,9781,98124,3001,981

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