2751 (株)テンポスホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,056	2,061	2,055	2,057	4,300	2,057
2020-12-29	2,040	2,057	2,040	2,056	6,500	2,056
2020-12-28	2,060	2,066	2,036	2,036	16,400	2,036
2020-12-25	2,020	2,039	2,020	2,030	8,500	2,030
2020-12-24	1,999	2,019	1,999	2,018	4,500	2,018
2020-12-23	2,017	2,021	1,995	1,999	6,500	1,999
2020-12-22	2,040	2,042	2,010	2,019	11,400	2,019
2020-12-21	2,050	2,053	2,034	2,042	13,100	2,042
2020-12-18	2,024	2,062	2,020	2,030	21,300	2,030
2020-12-17	2,020	2,023	2,008	2,016	8,600	2,016
2020-12-16	2,015	2,020	2,004	2,005	7,300	2,005
2020-12-15	1,988	2,015	1,984	2,015	16,900	2,015
2020-12-14	1,971	1,994	1,966	1,988	17,400	1,988
2020-12-11	1,950	1,971	1,950	1,971	11,500	1,971
2020-12-10	1,951	1,962	1,949	1,960	9,100	1,960
2020-12-09	1,954	1,958	1,949	1,957	5,100	1,957
2020-12-08	1,956	1,965	1,953	1,955	3,700	1,955
2020-12-07	1,967	1,967	1,956	1,956	3,300	1,956
2020-12-04	1,959	1,961	1,951	1,955	2,500	1,955
2020-12-03	1,960	1,966	1,956	1,962	2,200	1,962
2020-12-02	1,968	1,968	1,955	1,959	5,500	1,959
2020-12-01	1,970	1,970	1,963	1,967	2,200	1,967
2020-11-30	1,970	1,972	1,960	1,961	5,600	1,961
2020-11-27	1,958	1,970	1,953	1,968	4,400	1,968
2020-11-26	1,954	1,957	1,951	1,957	4,500	1,957
2020-11-25	1,948	1,954	1,945	1,954	4,200	1,954
2020-11-24	1,945	1,950	1,945	1,948	4,300	1,948
2020-11-20	1,935	1,947	1,935	1,942	3,100	1,942
2020-11-19	1,935	1,942	1,934	1,935	3,000	1,935
2020-11-18	1,949	1,949	1,935	1,938	4,200	1,938
2020-11-17	1,931	1,944	1,931	1,935	3,700	1,935
2020-11-16	1,935	1,935	1,925	1,931	4,100	1,931
2020-11-13	1,940	1,940	1,928	1,933	3,400	1,933
2020-11-12	1,949	1,949	1,936	1,941	5,500	1,941
2020-11-11	1,949	1,950	1,938	1,948	3,500	1,948
2020-11-10	1,935	1,943	1,932	1,941	6,100	1,941
2020-11-09	1,935	1,935	1,921	1,925	3,800	1,925
2020-11-06	1,945	1,945	1,935	1,935	1,500	1,935
2020-11-05	1,947	1,947	1,935	1,945	1,500	1,945
2020-11-04	1,940	1,948	1,927	1,937	4,100	1,937
2020-11-02	1,900	1,918	1,900	1,915	4,600	1,915
2020-10-30	1,930	1,947	1,900	1,900	6,800	1,900
2020-10-29	1,923	1,958	1,923	1,950	4,000	1,950
2020-10-28	1,956	1,958	1,937	1,940	3,600	1,940
2020-10-27	1,950	1,957	1,936	1,945	6,500	1,945
2020-10-26	1,941	1,945	1,937	1,937	4,000	1,937
2020-10-23	1,938	1,948	1,929	1,934	4,600	1,934
2020-10-22	1,952	1,954	1,937	1,938	6,200	1,938
2020-10-21	1,955	1,956	1,952	1,952	2,900	1,952
2020-10-20	1,963	1,963	1,951	1,951	3,200	1,951
2020-10-19	1,958	1,974	1,955	1,955	3,300	1,955
2020-10-16	1,959	1,977	1,959	1,959	2,000	1,959
2020-10-15	1,966	1,968	1,959	1,959	5,300	1,959
2020-10-14	1,970	1,978	1,970	1,970	3,100	1,970
2020-10-13	1,978	1,989	1,971	1,972	4,700	1,972
2020-10-12	1,992	1,998	1,979	1,984	5,000	1,984
2020-10-09	1,995	1,997	1,982	1,988	11,900	1,988
2020-10-08	1,988	1,991	1,970	1,970	5,000	1,970
2020-10-07	1,982	1,992	1,977	1,979	11,600	1,979
2020-10-06	1,998	1,999	1,990	1,994	3,500	1,994
2020-10-05	1,999	2,010	1,985	1,986	7,300	1,986
2020-10-02	1,988	1,998	1,977	1,977	5,300	1,977
2020-09-30	1,988	1,994	1,981	1,982	5,700	1,982
2020-09-29	1,970	1,980	1,970	1,974	4,900	1,974
2020-09-28	1,982	1,985	1,970	1,970	7,000	1,970
2020-09-25	1,980	1,985	1,973	1,977	6,100	1,977
2020-09-24	1,970	1,978	1,970	1,978	3,400	1,978
2020-09-23	1,977	1,979	1,962	1,976	5,500	1,976
2020-09-18	1,962	1,976	1,962	1,968	4,100	1,968
2020-09-17	1,970	1,974	1,960	1,963	6,700	1,963
2020-09-16	1,970	1,970	1,961	1,965	5,300	1,965
2020-09-15	1,969	1,969	1,955	1,960	3,800	1,960
2020-09-14	1,973	1,973	1,965	1,969	4,600	1,969
2020-09-11	1,950	1,985	1,950	1,973	7,500	1,973
2020-09-10	1,988	1,988	1,951	1,980	12,300	1,980
2020-09-09	1,963	1,978	1,958	1,978	4,500	1,978
2020-09-08	1,939	1,978	1,936	1,970	6,300	1,970
2020-09-07	1,946	1,950	1,933	1,934	3,200	1,934
2020-09-04	1,933	1,947	1,933	1,946	2,200	1,946
2020-09-03	1,949	1,959	1,948	1,949	3,500	1,949
2020-09-02	1,969	1,969	1,948	1,949	3,200	1,949
2020-09-01	1,935	1,959	1,935	1,959	2,900	1,959
2020-08-31	1,904	1,950	1,904	1,950	9,800	1,950
2020-08-28	1,926	1,938	1,903	1,915	7,600	1,915
2020-08-27	1,940	1,940	1,924	1,924	4,300	1,924
2020-08-26	1,939	1,939	1,914	1,926	7,500	1,926
2020-08-25	1,904	1,917	1,904	1,907	5,900	1,907
2020-08-24	1,892	1,907	1,892	1,899	3,800	1,899
2020-08-21	1,897	1,907	1,892	1,892	4,500	1,892
2020-08-20	1,904	1,905	1,897	1,897	2,200	1,897
2020-08-19	1,891	1,900	1,891	1,899	3,300	1,899
2020-08-18	1,891	1,898	1,890	1,894	3,200	1,894
2020-08-17	1,903	1,903	1,880	1,891	4,800	1,891
2020-08-14	1,910	1,913	1,902	1,905	4,700	1,905
2020-08-13	1,939	1,939	1,900	1,910	4,500	1,910
2020-08-12	1,894	1,902	1,885	1,900	7,600	1,900
2020-08-11	1,873	1,896	1,873	1,894	6,800	1,894
2020-08-07	1,893	1,894	1,883	1,894	3,900	1,894
2020-08-06	1,889	1,895	1,882	1,882	6,700	1,882
2020-08-05	1,870	1,880	1,852	1,875	3,600	1,875
2020-08-04	1,850	1,877	1,850	1,874	8,900	1,874
2020-08-03	1,824	1,848	1,824	1,830	9,300	1,830
2020-07-31	1,861	1,862	1,823	1,826	17,000	1,826
2020-07-30	1,871	1,875	1,864	1,872	6,600	1,872
2020-07-29	1,891	1,891	1,870	1,876	7,900	1,876
2020-07-28	1,933	1,933	1,893	1,895	4,500	1,895
2020-07-27	1,948	1,949	1,915	1,916	8,600	1,916
2020-07-22	1,910	1,914	1,902	1,910	7,200	1,910
2020-07-21	1,904	1,913	1,904	1,910	7,400	1,910
2020-07-20	1,900	1,904	1,892	1,900	9,700	1,900
2020-07-17	1,897	1,897	1,892	1,895	6,200	1,895
2020-07-16	1,900	1,900	1,891	1,897	5,200	1,897
2020-07-15	1,874	1,920	1,874	1,890	7,700	1,890
2020-07-14	1,886	1,886	1,866	1,873	13,000	1,873
2020-07-13	1,862	1,893	1,862	1,886	9,000	1,886
2020-07-10	1,916	1,916	1,865	1,865	12,200	1,865
2020-07-09	1,910	1,922	1,905	1,914	6,000	1,914
2020-07-08	1,928	1,928	1,907	1,912	7,800	1,912
2020-07-07	1,900	1,910	1,897	1,900	10,700	1,900
2020-07-06	1,891	1,899	1,885	1,897	11,000	1,897
2020-07-03	1,884	1,894	1,863	1,875	16,000	1,875
2020-07-02	1,924	1,935	1,867	1,884	24,400	1,884
2020-07-01	1,964	1,964	1,912	1,924	14,800	1,924
2020-06-30	1,965	1,973	1,961	1,964	3,800	1,964
2020-06-29	1,973	1,975	1,944	1,965	10,500	1,965
2020-06-26	2,008	2,008	1,973	1,973	8,600	1,973
2020-06-25	1,994	2,007	1,975	1,978	13,700	1,978
2020-06-24	2,020	2,025	1,992	1,994	27,200	1,994
2020-06-23	2,025	2,046	2,016	2,022	15,500	2,022
2020-06-22	2,005	2,025	2,003	2,014	10,000	2,014
2020-06-19	1,991	2,012	1,975	2,002	14,700	2,002
2020-06-18	1,995	2,003	1,965	1,990	20,900	1,990
2020-06-17	1,981	1,994	1,958	1,972	8,500	1,972
2020-06-16	1,907	1,975	1,907	1,955	15,900	1,955
2020-06-15	1,981	1,995	1,922	1,922	20,400	1,922
2020-06-12	1,902	1,970	1,902	1,963	24,000	1,963
2020-06-11	2,000	2,030	1,974	1,981	60,600	1,981
2020-06-10	2,135	2,150	2,083	2,083	26,900	2,083
2020-06-09	2,085	2,139	2,067	2,139	35,300	2,139
2020-06-08	2,015	2,060	2,012	2,060	19,000	2,060
2020-06-05	2,033	2,039	2,015	2,020	8,500	2,020
2020-06-04	2,036	2,054	2,035	2,035	7,100	2,035
2020-06-03	2,036	2,060	2,036	2,040	6,700	2,040
2020-06-02	2,029	2,060	2,029	2,050	10,300	2,050
2020-06-01	2,051	2,055	2,025	2,040	9,600	2,040
2020-05-29	2,042	2,063	2,041	2,051	7,300	2,051
2020-05-28	2,055	2,089	2,053	2,062	21,400	2,062
2020-05-27	2,051	2,058	2,043	2,055	10,100	2,055
2020-05-26	2,018	2,059	2,016	2,051	35,000	2,051
2020-05-25	2,010	2,021	2,003	2,016	19,000	2,016
2020-05-22	1,991	2,003	1,991	2,002	18,500	2,002
2020-05-21	1,978	1,995	1,977	1,991	10,800	1,991
2020-05-20	1,969	1,986	1,965	1,978	17,900	1,978
2020-05-19	2,000	2,008	1,966	1,969	21,400	1,969
2020-05-18	1,955	1,985	1,955	1,985	18,300	1,985
2020-05-15	1,989	1,999	1,942	1,955	20,800	1,955
2020-05-14	2,000	2,008	1,990	1,999	14,600	1,999
2020-05-13	1,989	2,008	1,985	2,005	24,200	2,005
2020-05-12	1,990	2,000	1,984	1,989	17,900	1,989
2020-05-11	1,960	1,988	1,953	1,988	38,300	1,988
2020-05-08	1,916	1,942	1,907	1,935	37,000	1,935
2020-05-07	1,891	1,927	1,884	1,911	34,000	1,911
2020-05-01	1,900	1,906	1,887	1,898	36,900	1,898
2020-04-30	1,910	1,928	1,910	1,916	72,900	1,916
2020-04-28	1,858	1,895	1,843	1,895	271,300	1,895
2020-04-27	1,905	1,920	1,860	1,862	561,200	1,862
2020-04-24	1,980	1,984	1,925	1,930	105,900	1,930
2020-04-23	1,996	2,013	1,988	1,992	59,400	1,992
2020-04-22	2,013	2,024	1,993	1,996	58,000	1,996
2020-04-21	2,052	2,059	2,022	2,032	53,300	2,032
2020-04-20	2,049	2,062	2,044	2,058	41,700	2,058
2020-04-17	2,044	2,060	2,035	2,041	37,700	2,041
2020-04-16	2,030	2,044	2,028	2,041	17,800	2,041
2020-04-15	2,030	2,046	2,025	2,034	16,900	2,034
2020-04-14	2,016	2,044	2,014	2,025	22,400	2,025
2020-04-13	2,025	2,034	2,015	2,016	21,000	2,016
2020-04-10	2,015	2,051	2,002	2,025	35,600	2,025
2020-04-09	2,018	2,048	1,985	2,012	42,700	2,012
2020-04-08	1,908	1,998	1,900	1,997	82,400	1,997
2020-04-07	1,880	1,909	1,840	1,900	63,500	1,900
2020-04-06	1,750	1,829	1,732	1,803	65,800	1,803
2020-04-03	1,857	1,908	1,791	1,796	65,400	1,796
2020-04-02	1,908	1,938	1,857	1,857	59,700	1,857
2020-04-01	2,003	2,010	1,950	1,951	56,800	1,951
2020-03-31	2,045	2,074	2,020	2,020	38,200	2,020
2020-03-30	2,010	2,040	2,005	2,021	50,300	2,021
2020-03-27	2,015	2,049	2,012	2,048	30,400	2,048
2020-03-26	2,050	2,050	2,002	2,015	19,500	2,015
2020-03-25	2,089	2,089	2,037	2,053	37,800	2,053
2020-03-24	1,969	2,044	1,969	2,011	29,200	2,011
2020-03-23	1,940	1,951	1,901	1,951	27,400	1,951
2020-03-19	1,902	1,945	1,850	1,941	36,800	1,941
2020-03-18	1,894	1,985	1,894	1,905	35,000	1,905
2020-03-17	1,700	1,850	1,699	1,838	43,300	1,838
2020-03-16	1,780	1,863	1,742	1,778	43,400	1,778
2020-03-13	1,748	1,783	1,694	1,757	64,500	1,757
2020-03-12	1,905	1,946	1,863	1,881	51,500	1,881
2020-03-11	2,003	2,070	1,985	1,985	31,200	1,985
2020-03-10	1,866	1,992	1,821	1,990	65,700	1,990
2020-03-09	2,050	2,085	1,983	2,001	45,800	2,001
2020-03-06	2,174	2,190	2,125	2,161	18,100	2,161
2020-03-05	2,190	2,214	2,178	2,190	13,000	2,190
2020-03-04	2,129	2,188	2,110	2,182	17,400	2,182
2020-03-03	2,277	2,277	2,141	2,167	43,700	2,167
2020-03-02	1,915	2,154	1,915	2,127	41,500	2,127
2020-02-28	1,986	2,035	1,970	1,995	70,200	1,995
2020-02-27	2,250	2,281	2,195	2,195	32,400	2,195
2020-02-26	2,294	2,313	2,213	2,256	33,600	2,256
2020-02-25	2,251	2,344	2,251	2,333	19,600	2,333
2020-02-21	2,396	2,402	2,383	2,385	6,400	2,385
2020-02-20	2,400	2,429	2,391	2,396	8,100	2,396
2020-02-19	2,350	2,399	2,346	2,391	11,000	2,391
2020-02-18	2,409	2,409	2,351	2,358	18,200	2,358
2020-02-17	2,452	2,452	2,411	2,411	10,600	2,411
2020-02-14	2,472	2,472	2,453	2,454	7,100	2,454
2020-02-13	2,438	2,472	2,438	2,472	8,800	2,472
2020-02-12	2,445	2,445	2,438	2,438	5,200	2,438
2020-02-10	2,445	2,450	2,441	2,447	5,800	2,447
2020-02-07	2,454	2,456	2,441	2,447	3,300	2,447
2020-02-06	2,445	2,458	2,443	2,450	5,800	2,450
2020-02-05	2,470	2,470	2,419	2,445	14,300	2,445
2020-02-04	2,420	2,468	2,420	2,458	8,800	2,458
2020-02-03	2,401	2,436	2,391	2,413	12,700	2,413
2020-01-31	2,410	2,449	2,408	2,449	8,700	2,449
2020-01-30	2,450	2,458	2,405	2,413	10,800	2,413
2020-01-29	2,428	2,464	2,425	2,444	6,900	2,444
2020-01-28	2,400	2,426	2,400	2,425	11,300	2,425
2020-01-27	2,400	2,470	2,400	2,430	24,800	2,430
2020-01-24	2,482	2,499	2,475	2,484	13,100	2,484
2020-01-23	2,470	2,481	2,456	2,474	7,100	2,474
2020-01-22	2,442	2,470	2,442	2,470	10,600	2,470
2020-01-21	2,435	2,446	2,433	2,444	5,700	2,444
2020-01-20	2,438	2,450	2,427	2,450	8,600	2,450
2020-01-17	2,442	2,447	2,421	2,421	9,600	2,421
2020-01-16	2,446	2,446	2,435	2,442	11,600	2,442
2020-01-15	2,468	2,472	2,446	2,446	12,100	2,446
2020-01-14	2,435	2,484	2,435	2,468	28,200	2,468
2020-01-10	2,399	2,434	2,394	2,429	18,700	2,429
2020-01-09	2,378	2,398	2,378	2,395	14,000	2,395
2020-01-08	2,386	2,388	2,340	2,376	16,000	2,376
2020-01-07	2,368	2,378	2,360	2,377	9,800	2,377
2020-01-06	2,346	2,359	2,346	2,359	11,100	2,359

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05月
日	月	火	水	木	金	土
« 04月30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	31

2751 (株)テンポスホールディングス の時系列データ [2020年度]

2751 (株)テンポスホールディングスの時系列データ [2020年度]