2751 (株)テンポスホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,940	1,940	1,911	1,933	16,700	1,933
2018-12-27	1,943	1,943	1,867	1,932	21,900	1,932
2018-12-26	1,730	1,829	1,730	1,818	23,100	1,818
2018-12-25	1,652	1,775	1,652	1,697	71,100	1,697
2018-12-21	1,941	1,941	1,837	1,852	46,800	1,852
2018-12-20	2,001	2,004	1,920	1,958	43,800	1,958
2018-12-19	2,001	2,012	2,000	2,009	15,600	2,009
2018-12-18	2,045	2,045	2,002	2,008	29,800	2,008
2018-12-17	2,053	2,059	2,046	2,049	7,700	2,049
2018-12-14	2,057	2,059	2,050	2,053	8,600	2,053
2018-12-13	2,052	2,063	2,048	2,053	10,200	2,053
2018-12-12	2,053	2,079	2,050	2,050	13,800	2,050
2018-12-11	2,053	2,089	2,052	2,059	34,500	2,059
2018-12-10	2,070	2,072	2,055	2,056	10,700	2,056
2018-12-07	2,070	2,089	2,060	2,077	10,500	2,077
2018-12-06	2,077	2,077	2,055	2,060	7,300	2,060
2018-12-05	2,065	2,078	2,057	2,076	4,700	2,076
2018-12-04	2,080	2,087	2,070	2,078	6,900	2,078
2018-12-03	2,066	2,077	2,060	2,075	10,400	2,075
2018-11-30	2,053	2,065	2,051	2,053	8,000	2,053
2018-11-29	2,070	2,070	2,054	2,054	8,700	2,054
2018-11-28	2,070	2,075	2,056	2,057	14,100	2,057
2018-11-27	2,083	2,087	2,067	2,068	8,100	2,068
2018-11-26	2,090	2,118	2,073	2,073	11,800	2,073
2018-11-22	2,063	2,084	2,062	2,075	6,700	2,075
2018-11-21	2,039	2,066	2,039	2,062	4,400	2,062
2018-11-20	2,041	2,060	2,036	2,059	6,500	2,059
2018-11-19	2,070	2,078	2,033	2,047	30,100	2,047
2018-11-16	2,101	2,101	2,067	2,070	12,900	2,070
2018-11-15	2,101	2,128	2,101	2,107	3,800	2,107
2018-11-14	2,130	2,144	2,104	2,130	8,600	2,130
2018-11-13	2,087	2,145	2,072	2,144	19,300	2,144
2018-11-12	2,100	2,116	2,092	2,115	12,700	2,115
2018-11-09	2,097	2,109	2,091	2,103	4,900	2,103
2018-11-08	2,071	2,096	2,071	2,096	7,200	2,096
2018-11-07	2,079	2,079	2,062	2,062	8,000	2,062
2018-11-06	2,075	2,075	2,056	2,065	5,400	2,065
2018-11-05	2,086	2,093	2,055	2,055	17,400	2,055
2018-11-02	2,080	2,100	2,080	2,095	5,000	2,095
2018-11-01	2,100	2,100	2,079	2,079	4,000	2,079
2018-10-31	2,079	2,110	2,079	2,093	11,500	2,093
2018-10-30	2,035	2,064	2,035	2,061	10,900	2,061
2018-10-29	2,057	2,074	2,035	2,035	16,000	2,035
2018-10-26	2,105	2,120	2,054	2,056	22,200	2,056
2018-10-25	2,115	2,119	2,101	2,105	12,100	2,105
2018-10-24	2,125	2,156	2,122	2,145	6,500	2,145
2018-10-23	2,142	2,142	2,129	2,131	7,000	2,131
2018-10-22	2,144	2,147	2,134	2,142	4,600	2,142
2018-10-19	2,139	2,145	2,130	2,143	4,800	2,143
2018-10-18	2,139	2,140	2,131	2,139	3,800	2,139
2018-10-17	2,149	2,149	2,127	2,139	7,000	2,139
2018-10-16	2,121	2,133	2,105	2,124	8,300	2,124
2018-10-15	2,163	2,163	2,125	2,127	11,300	2,127
2018-10-12	2,113	2,149	2,113	2,149	7,300	2,149
2018-10-11	2,101	2,140	2,101	2,137	14,800	2,137
2018-10-10	2,140	2,146	2,129	2,146	7,500	2,146
2018-10-09	2,121	2,131	2,113	2,127	8,500	2,127
2018-10-05	2,127	2,129	2,115	2,127	8,400	2,127
2018-10-04	2,139	2,147	2,123	2,134	8,700	2,134
2018-10-03	2,165	2,167	2,134	2,135	9,800	2,135
2018-10-02	2,189	2,197	2,162	2,165	11,300	2,165
2018-10-01	2,183	2,215	2,181	2,189	15,100	2,189
2018-09-28	2,189	2,193	2,171	2,171	11,300	2,171
2018-09-27	2,167	2,188	2,164	2,179	14,700	2,179
2018-09-26	2,132	2,166	2,132	2,161	16,500	2,161
2018-09-25	2,115	2,140	2,115	2,120	19,600	2,120
2018-09-21	2,115	2,118	2,110	2,112	7,300	2,112
2018-09-20	2,092	2,112	2,092	2,102	8,500	2,102
2018-09-19	2,110	2,118	2,091	2,091	7,900	2,091
2018-09-18	2,086	2,128	2,086	2,090	13,600	2,090
2018-09-14	2,089	2,097	2,081	2,086	6,600	2,086
2018-09-13	2,050	2,084	2,050	2,066	10,600	2,066
2018-09-12	2,050	2,076	2,036	2,066	45,600	2,066
2018-09-11	2,135	2,180	2,131	2,135	19,000	2,135
2018-09-10	2,135	2,156	2,132	2,134	5,400	2,134
2018-09-07	2,138	2,146	2,133	2,135	3,800	2,135
2018-09-06	2,153	2,153	2,140	2,147	3,500	2,147
2018-09-05	2,153	2,154	2,145	2,150	3,700	2,150
2018-09-04	2,161	2,161	2,138	2,147	7,000	2,147
2018-09-03	2,167	2,167	2,136	2,148	6,900	2,148
2018-08-31	2,180	2,183	2,167	2,167	5,100	2,167
2018-08-30	2,167	2,195	2,167	2,185	12,200	2,185
2018-08-29	2,145	2,166	2,145	2,163	5,100	2,163
2018-08-28	2,163	2,163	2,145	2,146	5,700	2,146
2018-08-27	2,173	2,174	2,151	2,156	6,500	2,156
2018-08-24	2,134	2,175	2,134	2,151	12,500	2,151
2018-08-23	2,118	2,137	2,118	2,134	5,800	2,134
2018-08-22	2,100	2,116	2,100	2,116	5,700	2,116
2018-08-21	2,098	2,109	2,085	2,100	7,000	2,100
2018-08-20	2,100	2,112	2,100	2,106	4,000	2,106
2018-08-17	2,102	2,118	2,102	2,114	3,400	2,114
2018-08-16	2,110	2,110	2,083	2,102	8,500	2,102
2018-08-15	2,119	2,126	2,112	2,119	5,100	2,119
2018-08-14	2,092	2,115	2,090	2,112	7,500	2,112
2018-08-13	2,115	2,115	2,064	2,080	14,800	2,080
2018-08-10	2,125	2,135	2,121	2,121	6,300	2,121
2018-08-09	2,140	2,145	2,132	2,133	4,000	2,133
2018-08-08	2,120	2,150	2,114	2,140	6,800	2,140
2018-08-07	2,134	2,137	2,122	2,122	10,300	2,122
2018-08-06	2,155	2,157	2,140	2,144	8,900	2,144
2018-08-03	2,163	2,168	2,154	2,154	6,500	2,154
2018-08-02	2,170	2,180	2,163	2,163	6,400	2,163
2018-08-01	2,175	2,180	2,165	2,169	5,900	2,169
2018-07-31	2,176	2,180	2,159	2,175	7,100	2,175
2018-07-30	2,218	2,224	2,165	2,176	22,400	2,176
2018-07-27	2,221	2,224	2,210	2,218	6,400	2,218
2018-07-26	2,200	2,219	2,189	2,217	16,100	2,217
2018-07-25	2,179	2,191	2,168	2,181	8,300	2,181
2018-07-24	2,140	2,169	2,140	2,169	13,100	2,169
2018-07-23	2,125	2,148	2,125	2,140	8,800	2,140
2018-07-20	2,116	2,145	2,116	2,143	12,000	2,143
2018-07-19	2,135	2,144	2,110	2,112	20,100	2,112
2018-07-18	2,096	2,146	2,096	2,139	11,800	2,139
2018-07-17	2,100	2,100	2,087	2,096	10,200	2,096
2018-07-13	2,078	2,089	2,076	2,080	7,100	2,080
2018-07-12	2,050	2,089	2,042	2,075	7,200	2,075
2018-07-11	2,044	2,084	2,034	2,064	14,300	2,064
2018-07-10	2,093	2,098	2,055	2,056	17,700	2,056
2018-07-09	2,060	2,093	2,046	2,091	17,200	2,091
2018-07-06	2,037	2,059	2,034	2,057	18,100	2,057
2018-07-05	2,100	2,105	2,034	2,042	23,000	2,042
2018-07-04	2,078	2,097	2,057	2,095	12,800	2,095
2018-07-03	2,103	2,127	2,078	2,080	27,700	2,080
2018-07-02	2,153	2,153	2,102	2,102	16,300	2,102
2018-06-29	2,125	2,153	2,122	2,153	9,800	2,153
2018-06-28	2,159	2,159	2,119	2,124	10,900	2,124
2018-06-27	2,121	2,154	2,115	2,146	15,000	2,146
2018-06-26	2,148	2,148	2,115	2,121	23,300	2,121
2018-06-25	2,209	2,209	2,150	2,157	35,000	2,157
2018-06-22	2,230	2,230	2,201	2,212	14,400	2,212
2018-06-21	2,201	2,257	2,201	2,247	22,500	2,247
2018-06-20	2,204	2,220	2,186	2,213	24,600	2,213
2018-06-19	2,250	2,253	2,203	2,211	30,400	2,211
2018-06-18	2,301	2,304	2,236	2,250	25,200	2,250
2018-06-15	2,276	2,320	2,273	2,300	23,900	2,300
2018-06-14	2,336	2,340	2,252	2,265	56,900	2,265
2018-06-13	2,300	2,352	2,295	2,345	65,400	2,345
2018-06-12	2,294	2,297	2,233	2,287	59,500	2,287
2018-06-11	2,242	2,276	2,229	2,265	37,100	2,265
2018-06-08	2,258	2,258	2,230	2,242	12,200	2,242
2018-06-07	2,222	2,260	2,218	2,258	21,300	2,258
2018-06-06	2,245	2,245	2,204	2,224	28,300	2,224
2018-06-05	2,287	2,290	2,247	2,247	27,500	2,247
2018-06-04	2,322	2,328	2,281	2,282	29,000	2,282
2018-06-01	2,278	2,345	2,275	2,342	46,500	2,342
2018-05-31	2,219	2,264	2,219	2,264	23,000	2,264
2018-05-30	2,200	2,211	2,180	2,211	25,900	2,211
2018-05-29	2,236	2,248	2,207	2,216	36,000	2,216
2018-05-28	2,241	2,250	2,234	2,237	29,400	2,237
2018-05-25	2,299	2,300	2,252	2,259	32,800	2,259
2018-05-24	2,313	2,330	2,300	2,313	16,700	2,313
2018-05-23	2,334	2,341	2,313	2,313	10,900	2,313
2018-05-22	2,352	2,353	2,334	2,341	10,800	2,341
2018-05-21	2,314	2,353	2,300	2,353	32,600	2,353
2018-05-18	2,350	2,355	2,319	2,321	33,700	2,321
2018-05-17	2,364	2,365	2,351	2,352	24,200	2,352
2018-05-16	2,390	2,390	2,358	2,362	29,700	2,362
2018-05-15	2,388	2,400	2,387	2,390	11,700	2,390
2018-05-14	2,380	2,384	2,367	2,382	16,600	2,382
2018-05-11	2,375	2,380	2,355	2,364	23,200	2,364
2018-05-10	2,412	2,415	2,375	2,380	27,500	2,380
2018-05-09	2,432	2,432	2,393	2,410	26,500	2,410
2018-05-08	2,398	2,430	2,398	2,429	22,000	2,429
2018-05-07	2,410	2,433	2,393	2,398	28,900	2,398
2018-05-02	2,389	2,420	2,385	2,403	36,000	2,403
2018-05-01	2,431	2,434	2,353	2,370	68,600	2,370
2018-04-27	2,477	2,477	2,433	2,444	43,000	2,444
2018-04-26	2,522	2,522	2,480	2,485	47,400	2,485
2018-04-25	2,565	2,572	2,514	2,524	184,500	2,524
2018-04-24	2,639	2,641	2,604	2,623	320,100	2,623
2018-04-23	2,677	2,688	2,642	2,650	125,700	2,650
2018-04-20	2,658	2,686	2,657	2,671	56,600	2,671
2018-04-19	2,675	2,680	2,652	2,669	38,800	2,669
2018-04-18	2,624	2,666	2,623	2,660	49,000	2,660
2018-04-17	2,622	2,625	2,600	2,622	39,400	2,622
2018-04-16	2,612	2,632	2,601	2,614	42,400	2,614
2018-04-13	2,630	2,647	2,609	2,618	38,000	2,618
2018-04-12	2,631	2,667	2,620	2,629	31,100	2,629
2018-04-11	2,665	2,668	2,632	2,640	37,700	2,640
2018-04-10	2,689	2,705	2,660	2,664	48,000	2,664
2018-04-09	2,680	2,721	2,677	2,684	41,300	2,684
2018-04-06	2,727	2,727	2,672	2,677	53,300	2,677
2018-04-05	2,747	2,779	2,702	2,707	68,200	2,707
2018-04-04	2,729	2,759	2,712	2,726	50,700	2,726
2018-04-03	2,698	2,721	2,679	2,699	43,900	2,699
2018-03-30	2,652	2,670	2,644	2,659	33,700	2,659
2018-03-29	2,678	2,708	2,641	2,654	41,300	2,654
2018-03-28	2,578	2,678	2,578	2,669	58,300	2,669
2018-03-27	2,551	2,589	2,551	2,589	39,800	2,589
2018-03-26	2,500	2,538	2,460	2,534	30,300	2,534
2018-03-23	2,530	2,559	2,505	2,520	27,200	2,520
2018-03-22	2,590	2,590	2,572	2,577	16,500	2,577
2018-03-20	2,588	2,589	2,540	2,570	18,100	2,570
2018-03-19	2,547	2,599	2,491	2,590	51,100	2,590
2018-03-16	2,544	2,570	2,504	2,520	33,300	2,520
2018-03-15	2,487	2,548	2,455	2,529	25,200	2,529
2018-03-14	2,455	2,474	2,435	2,463	15,600	2,463
2018-03-13	2,367	2,458	2,367	2,458	25,500	2,458
2018-03-12	2,355	2,400	2,313	2,386	51,800	2,386
2018-03-09	2,469	2,469	2,405	2,415	25,900	2,415
2018-03-08	2,475	2,497	2,437	2,452	17,900	2,452
2018-03-07	2,467	2,483	2,447	2,467	13,500	2,467
2018-03-06	2,470	2,472	2,445	2,456	9,500	2,456
2018-03-05	2,477	2,487	2,420	2,450	19,100	2,450
2018-03-02	2,470	2,479	2,451	2,477	16,900	2,477
2018-03-01	2,514	2,514	2,482	2,485	15,600	2,485
2018-02-28	2,525	2,526	2,502	2,511	12,600	2,511
2018-02-27	2,560	2,560	2,517	2,523	12,900	2,523
2018-02-26	2,551	2,552	2,542	2,546	10,000	2,546
2018-02-23	2,501	2,524	2,480	2,522	13,400	2,522
2018-02-22	2,537	2,537	2,491	2,500	13,400	2,500
2018-02-21	2,537	2,558	2,517	2,537	8,700	2,537
2018-02-20	2,520	2,541	2,508	2,537	15,700	2,537
2018-02-19	2,485	2,500	2,466	2,496	18,900	2,496
2018-02-16	2,441	2,499	2,441	2,460	19,100	2,460
2018-02-15	2,455	2,468	2,413	2,440	14,600	2,440
2018-02-14	2,472	2,500	2,391	2,436	37,500	2,436
2018-02-13	2,550	2,550	2,470	2,472	24,800	2,472
2018-02-09	2,404	2,515	2,404	2,515	28,100	2,515
2018-02-08	2,447	2,539	2,438	2,509	25,100	2,509
2018-02-07	2,590	2,590	2,413	2,414	53,100	2,414
2018-02-06	2,405	2,504	2,324	2,413	140,600	2,413
2018-02-05	2,601	2,644	2,600	2,637	32,900	2,637
2018-02-02	2,680	2,680	2,640	2,675	10,000	2,675
2018-02-01	2,667	2,712	2,656	2,693	16,900	2,693
2018-01-31	2,652	2,709	2,623	2,667	29,700	2,667
2018-01-30	2,725	2,780	2,640	2,668	55,100	2,668
2018-01-29	2,770	2,780	2,716	2,730	43,600	2,730
2018-01-26	2,711	2,788	2,705	2,770	45,300	2,770
2018-01-25	2,745	2,750	2,702	2,715	30,900	2,715
2018-01-24	2,685	2,788	2,656	2,737	71,100	2,737
2018-01-23	2,689	2,695	2,652	2,685	51,800	2,685
2018-01-22	2,700	2,740	2,663	2,710	127,900	2,710
2018-01-19	2,500	2,607	2,500	2,529	61,400	2,529
2018-01-18	2,427	2,564	2,427	2,490	60,900	2,490
2018-01-17	2,497	2,497	2,416	2,427	55,300	2,427
2018-01-16	2,591	2,638	2,513	2,523	40,800	2,523
2018-01-15	2,670	2,679	2,481	2,591	86,700	2,591
2018-01-12	2,599	2,740	2,504	2,620	147,200	2,620
2018-01-11	2,400	2,600	2,382	2,571	140,800	2,571
2018-01-10	2,256	2,419	2,256	2,405	63,400	2,405
2018-01-09	2,180	2,280	2,180	2,273	52,700	2,273
2018-01-05	2,169	2,171	2,161	2,161	13,300	2,161
2018-01-04	2,174	2,178	2,159	2,170	25,900	2,170

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 [2018年度]

2751 (株)テンポスホールディングスの時系列データ [2018年度]