3985 テモナ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,750 | 5,920 | 5,710 | 5,920 | 7,700 | 740 |
| 2017-12-28 | 5,940 | 5,940 | 5,760 | 5,760 | 8,100 | 720 |
| 2017-12-27 | 5,900 | 5,970 | 5,830 | 5,950 | 6,100 | 743.75 |
| 2017-12-26 | 5,950 | 5,980 | 5,800 | 5,960 | 10,200 | 745 |
| 2017-12-25 | 6,120 | 6,120 | 5,890 | 6,000 | 10,900 | 750 |
| 2017-12-22 | 5,820 | 6,020 | 5,820 | 6,020 | 13,500 | 752.50 |
| 2017-12-21 | 5,790 | 5,870 | 5,760 | 5,790 | 4,400 | 723.75 |
| 2017-12-20 | 5,810 | 5,810 | 5,740 | 5,790 | 2,600 | 723.75 |
| 2017-12-19 | 5,760 | 5,820 | 5,760 | 5,760 | 8,600 | 720 |
| 2017-12-18 | 5,830 | 5,950 | 5,770 | 5,820 | 5,500 | 727.50 |
| 2017-12-15 | 5,990 | 5,990 | 5,730 | 5,830 | 13,200 | 728.75 |
| 2017-12-14 | 5,830 | 6,000 | 5,830 | 5,990 | 8,300 | 748.75 |
| 2017-12-13 | 5,950 | 5,980 | 5,830 | 5,850 | 6,100 | 731.25 |
| 2017-12-12 | 5,990 | 6,140 | 5,980 | 5,980 | 11,100 | 747.50 |
| 2017-12-11 | 6,040 | 6,070 | 5,930 | 6,000 | 7,600 | 750 |
| 2017-12-08 | 5,990 | 6,020 | 5,870 | 6,020 | 7,800 | 752.50 |
| 2017-12-07 | 6,050 | 6,170 | 5,950 | 5,990 | 14,800 | 748.75 |
| 2017-12-06 | 5,860 | 6,180 | 5,860 | 5,990 | 14,700 | 748.75 |
| 2017-12-05 | 5,700 | 5,880 | 5,700 | 5,860 | 7,400 | 732.50 |
| 2017-12-04 | 5,650 | 5,910 | 5,650 | 5,730 | 13,000 | 716.25 |
| 2017-12-01 | 5,700 | 5,700 | 5,570 | 5,650 | 7,500 | 706.25 |
| 2017-11-30 | 5,690 | 5,800 | 5,650 | 5,690 | 8,400 | 711.25 |
| 2017-11-29 | 5,810 | 5,880 | 5,760 | 5,790 | 10,400 | 723.75 |
| 2017-11-28 | 5,740 | 5,990 | 5,740 | 5,830 | 26,700 | 728.75 |
| 2017-11-27 | 5,600 | 5,720 | 5,550 | 5,720 | 15,800 | 715 |
| 2017-11-24 | 5,460 | 5,540 | 5,450 | 5,500 | 6,400 | 687.50 |
| 2017-11-22 | 5,650 | 5,650 | 5,510 | 5,550 | 8,200 | 693.75 |
| 2017-11-21 | 5,680 | 5,760 | 5,570 | 5,590 | 7,200 | 698.75 |
| 2017-11-20 | 5,530 | 5,700 | 5,470 | 5,700 | 8,500 | 712.50 |
| 2017-11-17 | 5,450 | 5,530 | 5,380 | 5,510 | 11,000 | 688.75 |
| 2017-11-16 | 5,210 | 5,480 | 5,170 | 5,450 | 12,000 | 681.25 |
| 2017-11-15 | 5,340 | 5,500 | 5,150 | 5,240 | 21,900 | 655 |
| 2017-11-14 | 5,720 | 5,720 | 5,360 | 5,390 | 23,300 | 673.75 |
| 2017-11-13 | 5,860 | 5,950 | 5,660 | 5,700 | 32,900 | 712.50 |
| 2017-11-10 | 6,680 | 6,840 | 5,990 | 6,060 | 77,700 | 757.50 |
| 2017-11-09 | 6,740 | 6,940 | 6,550 | 6,780 | 43,900 | 847.50 |
| 2017-11-08 | 6,130 | 6,450 | 6,060 | 6,440 | 31,000 | 805 |
| 2017-11-07 | 5,880 | 6,090 | 5,820 | 6,090 | 22,800 | 761.25 |
| 2017-11-06 | 5,740 | 5,870 | 5,690 | 5,850 | 4,900 | 731.25 |
| 2017-11-02 | 5,830 | 5,900 | 5,760 | 5,780 | 12,300 | 722.50 |
| 2017-11-01 | 5,960 | 6,090 | 5,830 | 5,930 | 10,200 | 741.25 |
| 2017-10-31 | 5,860 | 6,000 | 5,800 | 6,000 | 11,000 | 750 |
| 2017-10-30 | 5,800 | 5,930 | 5,800 | 5,860 | 7,100 | 732.50 |
| 2017-10-27 | 5,670 | 5,770 | 5,590 | 5,770 | 5,600 | 721.25 |
| 2017-10-26 | 5,650 | 5,700 | 5,570 | 5,670 | 3,900 | 708.75 |
| 2017-10-25 | 5,680 | 5,750 | 5,640 | 5,650 | 5,700 | 706.25 |
| 2017-10-24 | 5,710 | 5,750 | 5,630 | 5,630 | 6,300 | 703.75 |
| 2017-10-23 | 5,850 | 5,950 | 5,650 | 5,710 | 14,300 | 713.75 |
| 2017-10-20 | 5,680 | 5,800 | 5,680 | 5,760 | 3,100 | 720 |
| 2017-10-19 | 5,770 | 5,820 | 5,600 | 5,780 | 10,400 | 722.50 |
| 2017-10-18 | 5,990 | 5,990 | 5,790 | 5,790 | 5,800 | 723.75 |
| 2017-10-17 | 5,960 | 6,050 | 5,820 | 5,950 | 13,200 | 743.75 |
| 2017-10-16 | 5,660 | 5,900 | 5,640 | 5,860 | 7,900 | 732.50 |
| 2017-10-13 | 5,580 | 5,660 | 5,580 | 5,660 | 2,200 | 707.50 |
| 2017-10-12 | 5,530 | 5,770 | 5,530 | 5,680 | 5,400 | 710 |
| 2017-10-11 | 5,570 | 5,590 | 5,530 | 5,530 | 4,400 | 691.25 |
| 2017-10-10 | 5,590 | 5,660 | 5,550 | 5,570 | 5,700 | 696.25 |
| 2017-10-06 | 5,870 | 5,870 | 5,630 | 5,690 | 10,100 | 711.25 |
| 2017-10-05 | 5,860 | 5,970 | 5,730 | 5,850 | 6,300 | 731.25 |
| 2017-10-04 | 5,930 | 5,970 | 5,850 | 5,850 | 5,300 | 731.25 |
| 2017-10-03 | 5,900 | 5,900 | 5,820 | 5,900 | 2,700 | 737.50 |
| 2017-10-02 | 5,870 | 5,980 | 5,830 | 5,840 | 7,000 | 730 |
| 2017-09-29 | 5,840 | 5,970 | 5,740 | 5,900 | 11,000 | 737.50 |
| 2017-09-28 | 5,850 | 5,880 | 5,750 | 5,780 | 3,300 | 722.50 |
| 2017-09-27 | 5,670 | 5,890 | 5,670 | 5,760 | 5,400 | 720 |
| 2017-09-26 | 5,800 | 5,890 | 5,610 | 5,650 | 7,400 | 706.25 |
| 2017-09-25 | 5,850 | 5,940 | 5,800 | 5,850 | 5,000 | 731.25 |
| 2017-09-22 | 5,990 | 6,010 | 5,800 | 5,800 | 18,600 | 725 |
| 2017-09-21 | 6,100 | 6,120 | 5,920 | 6,020 | 8,000 | 752.50 |
| 2017-09-20 | 6,030 | 6,070 | 5,920 | 5,980 | 12,900 | 747.50 |
| 2017-09-19 | 6,470 | 6,480 | 5,960 | 6,080 | 60,900 | 760 |
| 2017-09-15 | 6,000 | 6,270 | 5,800 | 6,270 | 89,200 | 783.75 |
| 2017-09-14 | 5,260 | 5,450 | 5,220 | 5,270 | 4,400 | 658.75 |
| 2017-09-13 | 5,430 | 5,500 | 5,350 | 5,350 | 9,300 | 668.75 |
| 2017-09-12 | 5,260 | 5,430 | 5,260 | 5,370 | 5,700 | 671.25 |
| 2017-09-11 | 5,070 | 5,250 | 5,070 | 5,250 | 5,600 | 656.25 |
| 2017-09-08 | 5,050 | 5,200 | 5,000 | 5,060 | 7,200 | 632.50 |
| 2017-09-07 | 5,300 | 5,330 | 5,050 | 5,120 | 6,600 | 640 |
| 2017-09-06 | 5,070 | 5,340 | 5,000 | 5,240 | 8,100 | 655 |
| 2017-09-05 | 5,710 | 5,810 | 5,210 | 5,270 | 23,500 | 658.75 |
| 2017-09-04 | 6,130 | 6,130 | 5,720 | 5,720 | 11,400 | 715 |
| 2017-09-01 | 6,270 | 6,270 | 6,040 | 6,060 | 8,100 | 757.50 |
| 2017-08-31 | 6,380 | 6,430 | 6,180 | 6,270 | 10,700 | 783.75 |
| 2017-08-30 | 5,950 | 6,490 | 5,950 | 6,350 | 23,700 | 793.75 |
| 2017-08-29 | 5,860 | 6,010 | 5,760 | 5,960 | 5,600 | 745 |
| 2017-08-28 | 5,930 | 5,930 | 5,820 | 5,860 | 3,800 | 732.50 |
| 2017-08-25 | 5,890 | 5,890 | 5,770 | 5,810 | 1,900 | 726.25 |
| 2017-08-24 | 5,700 | 5,790 | 5,660 | 5,790 | 1,400 | 723.75 |
| 2017-08-23 | 5,820 | 5,870 | 5,760 | 5,760 | 1,300 | 720 |
| 2017-08-22 | 5,820 | 5,910 | 5,770 | 5,810 | 3,300 | 726.25 |
| 2017-08-21 | 5,970 | 5,970 | 5,700 | 5,920 | 4,000 | 740 |
| 2017-08-18 | 6,000 | 6,000 | 5,830 | 5,910 | 5,000 | 738.75 |
| 2017-08-17 | 6,010 | 6,130 | 6,010 | 6,040 | 4,800 | 755 |
| 2017-08-16 | 5,930 | 6,100 | 5,930 | 5,970 | 5,300 | 746.25 |
| 2017-08-15 | 6,030 | 6,090 | 5,930 | 5,930 | 3,300 | 741.25 |
| 2017-08-14 | 6,000 | 6,100 | 5,850 | 5,930 | 8,900 | 741.25 |
| 2017-08-10 | 6,060 | 6,140 | 6,050 | 6,090 | 2,100 | 761.25 |
| 2017-08-09 | 6,170 | 6,250 | 6,050 | 6,150 | 5,100 | 768.75 |
| 2017-08-08 | 6,150 | 6,290 | 6,150 | 6,200 | 6,800 | 775 |
| 2017-08-07 | 6,450 | 6,450 | 6,120 | 6,130 | 13,700 | 766.25 |
| 2017-08-04 | 6,410 | 6,600 | 6,330 | 6,390 | 28,200 | 798.75 |
| 2017-08-03 | 6,760 | 6,800 | 6,500 | 6,800 | 17,600 | 850 |
| 2017-08-02 | 6,600 | 6,720 | 6,510 | 6,720 | 9,600 | 840 |
| 2017-08-01 | 6,970 | 7,250 | 6,460 | 6,550 | 32,000 | 818.75 |
| 2017-07-31 | 6,750 | 7,080 | 6,700 | 7,060 | 11,600 | 882.50 |
| 2017-07-28 | 6,840 | 6,850 | 6,640 | 6,650 | 8,400 | 831.25 |
| 2017-07-27 | 7,020 | 7,050 | 6,860 | 6,930 | 5,500 | 866.25 |
| 2017-07-26 | 6,640 | 7,060 | 6,620 | 7,010 | 12,400 | 876.25 |
| 2017-07-25 | 6,710 | 6,710 | 6,590 | 6,640 | 3,000 | 830 |
| 2017-07-24 | 6,660 | 6,700 | 6,510 | 6,700 | 7,600 | 837.50 |
| 2017-07-21 | 6,710 | 6,770 | 6,540 | 6,560 | 7,800 | 820 |
| 2017-07-20 | 6,740 | 6,930 | 6,680 | 6,710 | 10,100 | 838.75 |
| 2017-07-19 | 6,950 | 6,970 | 6,710 | 6,800 | 8,300 | 850 |
| 2017-07-18 | 7,300 | 7,300 | 6,930 | 6,930 | 18,500 | 866.25 |
| 2017-07-14 | 6,990 | 7,280 | 6,970 | 7,280 | 29,600 | 910 |
| 2017-07-13 | 6,700 | 6,950 | 6,640 | 6,950 | 17,300 | 868.75 |
| 2017-07-12 | 6,600 | 6,720 | 6,600 | 6,640 | 4,100 | 830 |
| 2017-07-11 | 6,500 | 7,000 | 6,350 | 6,590 | 20,200 | 823.75 |
| 2017-07-10 | 6,670 | 6,710 | 6,500 | 6,500 | 5,100 | 812.50 |
| 2017-07-07 | 6,660 | 6,660 | 6,540 | 6,600 | 1,300 | 825 |
| 2017-07-06 | 6,710 | 6,720 | 6,570 | 6,660 | 3,600 | 832.50 |
| 2017-07-05 | 6,410 | 6,660 | 6,410 | 6,630 | 4,800 | 828.75 |
| 2017-07-04 | 6,650 | 6,740 | 6,330 | 6,410 | 11,700 | 801.25 |
| 2017-07-03 | 6,330 | 6,450 | 6,330 | 6,450 | 3,500 | 806.25 |
| 2017-06-30 | 6,480 | 6,490 | 6,300 | 6,320 | 9,600 | 790 |
| 2017-06-29 | 6,870 | 6,900 | 6,560 | 6,560 | 8,500 | 820 |
| 2017-06-28 | 7,000 | 7,060 | 6,510 | 6,800 | 33,500 | 850 |
| 2017-06-27 | 7,070 | 7,160 | 6,940 | 7,130 | 14,100 | 891.25 |
| 2017-06-26 | 7,000 | 7,140 | 6,930 | 7,000 | 14,000 | 875 |
| 2017-06-23 | 7,590 | 7,590 | 7,020 | 7,090 | 41,500 | 886.25 |
| 2017-06-22 | 6,890 | 7,840 | 6,870 | 7,650 | 68,100 | 956.25 |
| 2017-06-21 | 7,000 | 7,000 | 6,820 | 6,900 | 19,400 | 862.50 |
| 2017-06-20 | 7,100 | 7,110 | 7,010 | 7,020 | 10,100 | 877.50 |
| 2017-06-19 | 7,180 | 7,190 | 7,010 | 7,130 | 9,600 | 891.25 |
| 2017-06-16 | 7,130 | 7,270 | 7,090 | 7,200 | 8,700 | 900 |
| 2017-06-15 | 7,150 | 7,280 | 7,030 | 7,070 | 23,900 | 883.75 |
| 2017-06-14 | 7,550 | 7,590 | 7,300 | 7,300 | 27,100 | 912.50 |
| 2017-06-13 | 7,780 | 7,850 | 7,480 | 7,630 | 41,900 | 953.75 |
| 2017-06-12 | 8,000 | 8,190 | 7,870 | 7,890 | 30,300 | 986.25 |
| 2017-06-09 | 7,800 | 7,890 | 7,750 | 7,850 | 14,700 | 981.25 |
| 2017-06-08 | 7,780 | 8,020 | 7,780 | 7,850 | 18,100 | 981.25 |
| 2017-06-07 | 7,790 | 7,880 | 7,660 | 7,780 | 15,200 | 972.50 |
| 2017-06-06 | 8,120 | 8,130 | 7,620 | 7,790 | 27,000 | 973.75 |
| 2017-06-05 | 7,780 | 8,100 | 7,680 | 8,080 | 22,900 | 1,010 |
| 2017-06-02 | 8,050 | 8,100 | 7,770 | 7,880 | 45,300 | 985 |
| 2017-06-01 | 8,100 | 8,120 | 7,920 | 8,100 | 41,400 | 1,012.50 |
| 2017-05-31 | 8,210 | 8,450 | 8,110 | 8,120 | 31,300 | 1,015 |
| 2017-05-30 | 8,370 | 8,440 | 8,070 | 8,280 | 64,400 | 1,035 |
| 2017-05-29 | 8,950 | 9,000 | 8,500 | 8,520 | 54,500 | 1,065 |
| 2017-05-26 | 9,160 | 9,160 | 8,640 | 8,900 | 116,600 | 1,112.50 |
| 2017-05-25 | 9,080 | 9,390 | 8,810 | 9,250 | 115,000 | 1,156.25 |
| 2017-05-24 | 8,490 | 9,220 | 8,430 | 9,090 | 156,000 | 1,136.25 |
| 2017-05-23 | 8,720 | 8,880 | 8,320 | 8,350 | 65,700 | 1,043.75 |
| 2017-05-22 | 8,440 | 8,750 | 8,350 | 8,750 | 78,800 | 1,093.75 |
| 2017-05-19 | 8,080 | 8,370 | 8,050 | 8,370 | 54,100 | 1,046.25 |
| 2017-05-18 | 7,770 | 7,970 | 7,730 | 7,950 | 41,800 | 993.75 |
| 2017-05-17 | 7,950 | 8,300 | 7,870 | 8,130 | 70,500 | 1,016.25 |
| 2017-05-16 | 8,310 | 8,310 | 7,910 | 8,000 | 69,600 | 1,000 |
| 2017-05-15 | 8,540 | 8,540 | 8,200 | 8,260 | 71,600 | 1,032.50 |
| 2017-05-12 | 8,500 | 8,690 | 8,110 | 8,600 | 131,800 | 1,075 |
| 2017-05-11 | 8,190 | 8,690 | 7,950 | 8,450 | 220,100 | 1,056.25 |
| 2017-05-10 | 8,330 | 8,820 | 7,570 | 8,100 | 279,300 | 1,012.50 |
| 2017-05-09 | 9,270 | 9,330 | 8,300 | 8,690 | 198,000 | 1,086.25 |
| 2017-05-08 | 9,450 | 9,630 | 9,140 | 9,250 | 102,800 | 1,156.25 |
| 2017-05-02 | 9,400 | 10,070 | 9,200 | 9,490 | 615,300 | 1,186.25 |
| 2017-05-01 | 9,750 | 10,100 | 9,060 | 9,150 | 775,800 | 1,143.75 |
| 2017-04-28 | 8,250 | 9,600 | 8,170 | 9,600 | 1,208,900 | 1,200 |
| 2017-04-27 | 8,300 | 8,500 | 7,770 | 8,100 | 273,000 | 1,012.50 |
| 2017-04-26 | 8,810 | 9,250 | 8,130 | 8,150 | 1,079,200 | 1,018.75 |
| 2017-04-25 | 7,700 | 7,940 | 7,660 | 7,940 | 58,700 | 992.50 |
| 2017-04-24 | 7,820 | 8,130 | 6,900 | 6,940 | 337,100 | 867.50 |
| 2017-04-21 | 7,500 | 7,930 | 7,360 | 7,930 | 808,600 | 991.25 |
| 2017-04-20 | 5,980 | 6,930 | 5,820 | 6,930 | 317,800 | 866.25 |
| 2017-04-19 | 6,040 | 6,230 | 5,780 | 5,930 | 146,600 | 741.25 |
| 2017-04-18 | 5,750 | 6,400 | 5,650 | 5,980 | 421,200 | 747.50 |
| 2017-04-17 | 5,460 | 5,620 | 5,180 | 5,510 | 102,600 | 688.75 |
| 2017-04-14 | 5,800 | 5,890 | 5,170 | 5,280 | 107,400 | 660 |
| 2017-04-13 | 5,650 | 6,170 | 5,580 | 5,900 | 178,700 | 737.50 |
| 2017-04-12 | 6,260 | 6,320 | 5,650 | 5,840 | 172,000 | 730 |
| 2017-04-11 | 7,060 | 7,230 | 6,270 | 6,460 | 343,000 | 807.50 |
| 2017-04-10 | 7,870 | 8,800 | 7,130 | 7,200 | 989,200 | 900 |
| 2017-04-07 | 8,050 | 8,480 | 7,020 | 7,800 | 716,900 | 975 |
分割・併合履歴 ： [2018-09-26]1株→4株 [2018-03-28]1株→2株
