2751 (株)テンポスホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,335	2,359	2,326	2,346	9,400	2,346
2019-12-27	2,339	2,340	2,302	2,323	8,000	2,323
2019-12-26	2,349	2,349	2,301	2,324	16,400	2,324
2019-12-25	2,283	2,301	2,279	2,295	10,800	2,295
2019-12-24	2,284	2,286	2,279	2,286	6,600	2,286
2019-12-23	2,281	2,289	2,280	2,283	6,900	2,283
2019-12-20	2,270	2,271	2,262	2,270	5,900	2,270
2019-12-19	2,288	2,290	2,268	2,273	6,000	2,273
2019-12-18	2,292	2,301	2,288	2,288	5,600	2,288
2019-12-17	2,286	2,297	2,286	2,293	3,100	2,293
2019-12-16	2,300	2,305	2,286	2,286	6,300	2,286
2019-12-13	2,310	2,320	2,280	2,286	11,400	2,286
2019-12-12	2,306	2,310	2,258	2,298	15,800	2,298
2019-12-11	2,379	2,380	2,301	2,325	60,000	2,325
2019-12-10	2,224	2,252	2,222	2,248	10,800	2,248
2019-12-09	2,230	2,235	2,224	2,224	5,800	2,224
2019-12-06	2,222	2,230	2,218	2,226	4,200	2,226
2019-12-05	2,220	2,222	2,217	2,219	2,400	2,219
2019-12-04	2,214	2,217	2,213	2,217	2,900	2,217
2019-12-03	2,211	2,219	2,211	2,218	3,600	2,218
2019-12-02	2,213	2,220	2,211	2,215	2,800	2,215
2019-11-29	2,218	2,220	2,214	2,214	3,300	2,214
2019-11-28	2,215	2,218	2,212	2,218	3,000	2,218
2019-11-27	2,208	2,212	2,200	2,212	3,000	2,212
2019-11-26	2,200	2,205	2,196	2,205	2,900	2,205
2019-11-25	2,190	2,196	2,190	2,196	3,300	2,196
2019-11-22	2,178	2,190	2,177	2,183	3,300	2,183
2019-11-21	2,174	2,177	2,174	2,177	1,900	2,177
2019-11-20	2,176	2,178	2,171	2,174	2,700	2,174
2019-11-19	2,181	2,189	2,177	2,178	3,700	2,178
2019-11-18	2,202	2,202	2,180	2,181	8,100	2,181
2019-11-15	2,214	2,217	2,204	2,204	2,900	2,204
2019-11-14	2,227	2,230	2,211	2,211	4,400	2,211
2019-11-13	2,218	2,222	2,213	2,222	4,200	2,222
2019-11-12	2,213	2,222	2,213	2,213	4,500	2,213
2019-11-11	2,210	2,214	2,210	2,212	2,800	2,212
2019-11-08	2,203	2,212	2,200	2,208	4,800	2,208
2019-11-07	2,198	2,212	2,189	2,203	11,400	2,203
2019-11-06	2,190	2,196	2,190	2,193	3,200	2,193
2019-11-05	2,196	2,198	2,189	2,193	2,900	2,193
2019-11-01	2,188	2,195	2,186	2,189	1,600	2,189
2019-10-31	2,191	2,197	2,188	2,188	2,300	2,188
2019-10-30	2,185	2,196	2,185	2,196	2,300	2,196
2019-10-29	2,190	2,197	2,185	2,185	3,700	2,185
2019-10-28	2,212	2,212	2,190	2,190	4,500	2,190
2019-10-25	2,199	2,203	2,191	2,192	5,100	2,192
2019-10-24	2,199	2,199	2,190	2,199	4,000	2,199
2019-10-23	2,180	2,195	2,176	2,195	6,100	2,195
2019-10-21	2,172	2,175	2,166	2,167	3,200	2,167
2019-10-18	2,162	2,166	2,158	2,166	2,700	2,166
2019-10-17	2,165	2,170	2,159	2,162	4,000	2,162
2019-10-16	2,161	2,165	2,156	2,165	2,200	2,165
2019-10-15	2,155	2,162	2,152	2,161	2,800	2,161
2019-10-11	2,160	2,164	2,153	2,154	3,400	2,154
2019-10-10	2,151	2,165	2,150	2,165	3,800	2,165
2019-10-09	2,153	2,161	2,152	2,155	1,900	2,155
2019-10-08	2,171	2,171	2,152	2,153	5,100	2,153
2019-10-07	2,176	2,176	2,169	2,175	3,500	2,175
2019-10-04	2,152	2,165	2,148	2,165	2,500	2,165
2019-10-03	2,150	2,161	2,150	2,152	2,800	2,152
2019-10-02	2,162	2,164	2,150	2,164	2,300	2,164
2019-10-01	2,154	2,160	2,149	2,160	3,300	2,160
2019-09-30	2,144	2,158	2,143	2,149	4,300	2,149
2019-09-27	2,121	2,143	2,121	2,137	6,000	2,137
2019-09-26	2,130	2,130	2,121	2,121	4,300	2,121
2019-09-25	2,122	2,125	2,116	2,116	4,400	2,116
2019-09-24	2,110	2,124	2,110	2,117	7,000	2,117
2019-09-20	2,106	2,109	2,099	2,101	4,200	2,101
2019-09-19	2,101	2,105	2,098	2,100	5,400	2,100
2019-09-18	2,097	2,104	2,093	2,101	3,500	2,101
2019-09-17	2,089	2,104	2,086	2,096	3,400	2,096
2019-09-13	2,086	2,107	2,086	2,092	4,400	2,092
2019-09-12	2,094	2,110	2,093	2,100	8,300	2,100
2019-09-11	2,085	2,095	2,077	2,078	9,100	2,078
2019-09-10	2,069	2,086	2,069	2,085	2,900	2,085
2019-09-09	2,059	2,080	2,059	2,069	4,700	2,069
2019-09-06	2,076	2,093	2,074	2,074	5,600	2,074
2019-09-05	2,072	2,090	2,070	2,076	4,000	2,076
2019-09-04	2,035	2,083	2,035	2,057	2,700	2,057
2019-09-03	2,080	2,099	2,020	2,039	12,100	2,039
2019-09-02	2,086	2,096	2,080	2,080	3,000	2,080
2019-08-30	2,076	2,094	2,076	2,086	1,600	2,086
2019-08-29	2,098	2,100	2,071	2,076	4,400	2,076
2019-08-28	2,102	2,108	2,095	2,098	4,000	2,098
2019-08-27	2,098	2,099	2,095	2,096	2,200	2,096
2019-08-26	2,100	2,104	2,095	2,098	5,600	2,098
2019-08-23	2,100	2,100	2,095	2,100	4,000	2,100
2019-08-22	2,105	2,105	2,100	2,100	2,400	2,100
2019-08-21	2,104	2,110	2,100	2,100	2,700	2,100
2019-08-20	2,102	2,106	2,102	2,104	1,400	2,104
2019-08-19	2,101	2,113	2,101	2,102	1,500	2,102
2019-08-16	2,116	2,116	2,101	2,101	2,400	2,101
2019-08-15	2,110	2,113	2,105	2,112	5,100	2,112
2019-08-14	2,120	2,125	2,115	2,120	2,100	2,120
2019-08-13	2,101	2,130	2,101	2,116	3,000	2,116
2019-08-09	2,114	2,121	2,100	2,101	2,600	2,101
2019-08-08	2,111	2,113	2,103	2,103	2,000	2,103
2019-08-07	2,110	2,138	2,105	2,120	2,400	2,120
2019-08-06	2,100	2,120	2,085	2,104	8,600	2,104
2019-08-05	2,151	2,151	2,112	2,113	5,300	2,113
2019-08-02	2,168	2,169	2,140	2,161	9,300	2,161
2019-08-01	2,178	2,187	2,168	2,168	5,800	2,168
2019-07-31	2,149	2,179	2,143	2,179	7,400	2,179
2019-07-30	2,149	2,150	2,144	2,145	3,100	2,145
2019-07-29	2,130	2,146	2,130	2,144	3,900	2,144
2019-07-26	2,159	2,160	2,125	2,126	5,900	2,126
2019-07-25	2,111	2,118	2,111	2,118	2,800	2,118
2019-07-24	2,118	2,118	2,108	2,108	2,100	2,108
2019-07-23	2,119	2,119	2,108	2,108	1,900	2,108
2019-07-22	2,110	2,110	2,101	2,108	2,000	2,108
2019-07-19	2,120	2,139	2,120	2,129	1,900	2,129
2019-07-18	2,140	2,145	2,101	2,135	10,400	2,135
2019-07-17	2,150	2,166	2,136	2,150	5,800	2,150
2019-07-16	2,172	2,172	2,150	2,159	3,000	2,159
2019-07-12	2,178	2,185	2,171	2,180	3,800	2,180
2019-07-11	2,176	2,183	2,167	2,178	4,900	2,178
2019-07-10	2,169	2,188	2,166	2,176	3,000	2,176
2019-07-09	2,164	2,180	2,150	2,169	4,500	2,169
2019-07-08	2,171	2,192	2,170	2,171	4,900	2,171
2019-07-05	2,131	2,192	2,130	2,190	16,200	2,190
2019-07-04	2,130	2,153	2,113	2,113	15,400	2,113
2019-07-03	2,107	2,124	2,105	2,115	6,900	2,115
2019-07-02	2,102	2,108	2,095	2,101	3,700	2,101
2019-07-01	2,085	2,111	2,085	2,091	5,700	2,091
2019-06-28	2,086	2,092	2,072	2,081	6,500	2,081
2019-06-27	2,084	2,116	2,069	2,086	10,800	2,086
2019-06-26	2,083	2,084	2,070	2,075	6,700	2,075
2019-06-25	2,090	2,105	2,082	2,082	6,700	2,082
2019-06-24	2,106	2,107	2,090	2,090	10,000	2,090
2019-06-21	2,111	2,112	2,102	2,106	3,900	2,106
2019-06-20	2,115	2,118	2,110	2,111	2,700	2,111
2019-06-19	2,109	2,119	2,100	2,113	5,600	2,113
2019-06-18	2,126	2,126	2,107	2,109	4,700	2,109
2019-06-17	2,142	2,142	2,120	2,129	4,900	2,129
2019-06-14	2,106	2,149	2,104	2,120	6,200	2,120
2019-06-13	2,178	2,193	2,104	2,104	15,300	2,104
2019-06-12	2,186	2,220	2,179	2,179	13,600	2,179
2019-06-11	2,171	2,190	2,169	2,185	4,600	2,185
2019-06-10	2,151	2,182	2,151	2,174	7,800	2,174
2019-06-07	2,136	2,166	2,133	2,144	8,400	2,144
2019-06-06	2,145	2,160	2,132	2,132	5,900	2,132
2019-06-05	2,130	2,147	2,130	2,135	9,300	2,135
2019-06-04	2,105	2,127	2,100	2,119	10,100	2,119
2019-06-03	2,104	2,130	2,102	2,103	7,500	2,103
2019-05-31	2,187	2,187	2,140	2,140	14,000	2,140
2019-05-30	2,198	2,207	2,189	2,190	8,400	2,190
2019-05-29	2,216	2,233	2,194	2,215	12,700	2,215
2019-05-28	2,288	2,288	2,228	2,233	18,000	2,233
2019-05-27	2,280	2,326	2,260	2,277	54,700	2,277
2019-05-24	2,249	2,249	2,217	2,217	6,000	2,217
2019-05-23	2,221	2,272	2,221	2,249	20,700	2,249
2019-05-22	2,210	2,233	2,210	2,219	15,900	2,219
2019-05-21	2,186	2,204	2,186	2,202	13,700	2,202
2019-05-20	2,180	2,204	2,178	2,185	17,300	2,185
2019-05-17	2,159	2,188	2,155	2,174	14,200	2,174
2019-05-16	2,137	2,160	2,122	2,143	9,400	2,143
2019-05-15	2,129	2,138	2,106	2,136	5,100	2,136
2019-05-14	2,056	2,137	2,040	2,129	26,600	2,129
2019-05-13	2,109	2,111	2,075	2,104	17,800	2,104
2019-05-10	2,150	2,151	2,102	2,109	19,400	2,109
2019-05-09	2,152	2,172	2,144	2,151	27,000	2,151
2019-05-08	2,138	2,164	2,133	2,152	23,000	2,152
2019-05-07	2,150	2,170	2,123	2,138	21,800	2,138
2019-04-26	2,158	2,170	2,121	2,161	48,900	2,161
2019-04-25	2,185	2,187	2,123	2,165	97,600	2,165
2019-04-24	2,200	2,263	2,163	2,195	302,300	2,195
2019-04-23	2,383	2,391	2,380	2,390	229,900	2,390
2019-04-22	2,388	2,395	2,379	2,379	79,800	2,379
2019-04-19	2,390	2,396	2,385	2,387	30,300	2,387
2019-04-18	2,400	2,401	2,389	2,389	30,200	2,389
2019-04-17	2,396	2,402	2,394	2,402	24,000	2,402
2019-04-16	2,397	2,403	2,395	2,402	22,100	2,402
2019-04-15	2,395	2,405	2,390	2,393	24,600	2,393
2019-04-12	2,397	2,397	2,388	2,391	11,700	2,391
2019-04-11	2,391	2,398	2,390	2,393	11,000	2,393
2019-04-10	2,383	2,391	2,371	2,390	15,400	2,390
2019-04-09	2,391	2,396	2,381	2,385	18,300	2,385
2019-04-08	2,410	2,413	2,392	2,392	24,800	2,392
2019-04-05	2,389	2,415	2,387	2,400	25,400	2,400
2019-04-04	2,372	2,388	2,360	2,387	17,100	2,387
2019-04-03	2,392	2,393	2,366	2,372	21,200	2,372
2019-04-02	2,388	2,399	2,380	2,387	21,200	2,387
2019-04-01	2,399	2,428	2,384	2,388	31,200	2,388
2019-03-29	2,442	2,455	2,365	2,398	54,400	2,398
2019-03-28	2,462	2,462	2,441	2,448	30,800	2,448
2019-03-27	2,437	2,490	2,437	2,460	43,200	2,460
2019-03-26	2,388	2,429	2,385	2,429	38,900	2,429
2019-03-25	2,354	2,370	2,316	2,370	27,500	2,370
2019-03-22	2,359	2,365	2,355	2,365	16,300	2,365
2019-03-20	2,359	2,363	2,345	2,356	12,900	2,356
2019-03-19	2,350	2,354	2,320	2,344	14,600	2,344
2019-03-18	2,309	2,350	2,308	2,350	26,900	2,350
2019-03-15	2,280	2,298	2,280	2,298	12,500	2,298
2019-03-14	2,274	2,279	2,269	2,277	7,400	2,277
2019-03-13	2,266	2,277	2,251	2,274	17,600	2,274
2019-03-12	2,228	2,246	2,212	2,227	15,700	2,227
2019-03-11	2,217	2,235	2,150	2,211	25,500	2,211
2019-03-08	2,227	2,227	2,203	2,217	16,400	2,217
2019-03-07	2,272	2,272	2,250	2,253	12,900	2,253
2019-03-06	2,287	2,289	2,267	2,272	10,900	2,272
2019-03-05	2,295	2,295	2,283	2,290	6,700	2,290
2019-03-04	2,296	2,305	2,282	2,290	14,600	2,290
2019-03-01	2,263	2,280	2,262	2,279	11,000	2,279
2019-02-28	2,257	2,265	2,254	2,260	10,300	2,260
2019-02-27	2,244	2,268	2,244	2,256	6,800	2,256
2019-02-26	2,253	2,274	2,233	2,244	15,600	2,244
2019-02-25	2,210	2,250	2,210	2,250	18,200	2,250
2019-02-22	2,185	2,205	2,174	2,205	7,400	2,205
2019-02-21	2,200	2,209	2,182	2,185	10,500	2,185
2019-02-20	2,164	2,191	2,157	2,189	11,400	2,189
2019-02-19	2,141	2,167	2,136	2,157	12,900	2,157
2019-02-18	2,130	2,141	2,120	2,120	10,600	2,120
2019-02-15	2,122	2,126	2,108	2,124	3,200	2,124
2019-02-14	2,112	2,126	2,104	2,122	7,100	2,122
2019-02-13	2,105	2,114	2,104	2,110	4,900	2,110
2019-02-12	2,091	2,107	2,091	2,102	4,800	2,102
2019-02-08	2,101	2,114	2,089	2,089	8,900	2,089
2019-02-07	2,111	2,113	2,102	2,109	3,600	2,109
2019-02-06	2,115	2,119	2,110	2,111	4,500	2,111
2019-02-05	2,105	2,115	2,104	2,104	5,300	2,104
2019-02-04	2,093	2,111	2,093	2,103	7,700	2,103
2019-02-01	2,090	2,090	2,076	2,084	2,900	2,084
2019-01-31	2,070	2,084	2,060	2,074	4,900	2,074
2019-01-30	2,094	2,094	2,070	2,070	6,800	2,070
2019-01-29	2,082	2,095	2,082	2,091	4,500	2,091
2019-01-28	2,090	2,098	2,088	2,093	6,700	2,093
2019-01-25	2,084	2,090	2,080	2,088	2,800	2,088
2019-01-24	2,086	2,095	2,076	2,084	6,300	2,084
2019-01-23	2,083	2,093	2,067	2,086	5,400	2,086
2019-01-22	2,110	2,110	2,068	2,083	11,700	2,083
2019-01-21	2,118	2,118	2,090	2,104	6,400	2,104
2019-01-18	2,095	2,132	2,085	2,086	14,000	2,086
2019-01-17	2,060	2,084	2,060	2,084	10,600	2,084
2019-01-16	2,044	2,062	2,041	2,055	8,500	2,055
2019-01-15	2,020	2,040	2,018	2,039	9,800	2,039
2019-01-11	1,978	2,005	1,972	2,004	10,200	2,004
2019-01-10	1,983	1,987	1,953	1,972	7,500	1,972
2019-01-09	1,999	2,011	1,982	1,982	10,100	1,982
2019-01-08	1,986	1,997	1,970	1,991	8,100	1,991
2019-01-07	1,977	1,994	1,960	1,967	11,300	1,967
2019-01-04	1,873	1,963	1,852	1,952	16,500	1,952

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 [2019年度]

2751 (株)テンポスホールディングスの時系列データ [2019年度]