3985 テモナ(株) 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	1,018	1,029	1,002	1,026	76,300	1,026
2020-12-29	1,015	1,034	1,004	1,031	65,300	1,031
2020-12-28	1,050	1,050	1,006	1,017	80,600	1,017
2020-12-25	1,019	1,037	1,002	1,027	72,900	1,027
2020-12-24	1,031	1,038	1,003	1,023	85,000	1,023
2020-12-23	1,014	1,054	1,011	1,049	79,600	1,049
2020-12-22	1,060	1,065	1,003	1,005	155,100	1,005
2020-12-21	1,099	1,105	1,061	1,081	94,800	1,081
2020-12-18	1,131	1,131	1,088	1,099	100,100	1,099
2020-12-17	1,142	1,144	1,102	1,127	72,600	1,127
2020-12-16	1,126	1,135	1,107	1,121	71,300	1,121
2020-12-15	1,179	1,196	1,124	1,142	99,800	1,142
2020-12-14	1,151	1,177	1,138	1,169	166,800	1,169
2020-12-11	1,141	1,178	1,132	1,167	87,100	1,167
2020-12-10	1,157	1,169	1,107	1,118	128,700	1,118
2020-12-09	1,190	1,202	1,169	1,185	112,600	1,185
2020-12-08	1,175	1,197	1,160	1,187	121,800	1,187
2020-12-07	1,305	1,305	1,165	1,165	285,200	1,165
2020-12-04	1,334	1,386	1,292	1,319	101,600	1,319
2020-12-03	1,389	1,394	1,328	1,352	104,700	1,352
2020-12-02	1,426	1,432	1,355	1,372	117,300	1,372
2020-12-01	1,373	1,434	1,336	1,396	144,000	1,396
2020-11-30	1,341	1,416	1,341	1,377	221,000	1,377
2020-11-27	1,286	1,334	1,226	1,303	161,400	1,303
2020-11-26	1,286	1,341	1,270	1,315	159,400	1,315
2020-11-25	1,270	1,374	1,250	1,284	351,300	1,284
2020-11-24	1,250	1,250	1,202	1,229	91,100	1,229
2020-11-20	1,240	1,259	1,191	1,241	88,600	1,241
2020-11-19	1,254	1,257	1,215	1,222	111,200	1,222
2020-11-18	1,268	1,328	1,260	1,281	115,400	1,281
2020-11-17	1,343	1,347	1,266	1,267	171,400	1,267
2020-11-16	1,435	1,448	1,355	1,385	111,600	1,385
2020-11-13	1,430	1,465	1,397	1,400	121,000	1,400
2020-11-12	1,483	1,533	1,416	1,437	288,500	1,437
2020-11-11	1,364	1,514	1,282	1,513	631,200	1,513
2020-11-10	1,272	1,276	1,191	1,214	133,400	1,214
2020-11-09	1,314	1,360	1,276	1,328	102,900	1,328
2020-11-06	1,304	1,324	1,245	1,254	73,200	1,254
2020-11-05	1,250	1,289	1,244	1,274	115,900	1,274
2020-11-04	1,167	1,244	1,167	1,243	102,100	1,243
2020-11-02	1,191	1,205	1,157	1,160	97,100	1,160
2020-10-30	1,240	1,270	1,198	1,221	73,300	1,221
2020-10-29	1,230	1,272	1,195	1,264	77,300	1,264
2020-10-28	1,285	1,295	1,235	1,258	84,000	1,258
2020-10-27	1,236	1,310	1,183	1,297	195,000	1,297
2020-10-26	1,235	1,339	1,235	1,265	173,300	1,265
2020-10-23	1,250	1,255	1,147	1,225	199,700	1,225
2020-10-22	1,312	1,342	1,265	1,289	115,400	1,289
2020-10-21	1,348	1,354	1,311	1,331	110,400	1,331
2020-10-20	1,355	1,396	1,339	1,375	121,300	1,375
2020-10-19	1,380	1,396	1,334	1,376	158,000	1,376
2020-10-16	1,502	1,542	1,381	1,420	240,900	1,420
2020-10-15	1,587	1,605	1,484	1,530	175,400	1,530
2020-10-14	1,613	1,664	1,543	1,616	237,800	1,616
2020-10-13	1,559	1,616	1,532	1,600	172,200	1,600
2020-10-12	1,568	1,591	1,510	1,550	145,200	1,550
2020-10-09	1,595	1,607	1,504	1,545	241,800	1,545
2020-10-08	1,515	1,648	1,510	1,622	273,600	1,622
2020-10-07	1,537	1,557	1,483	1,485	177,700	1,485
2020-10-06	1,575	1,691	1,536	1,562	364,700	1,562
2020-10-05	1,399	1,539	1,389	1,535	271,200	1,535
2020-10-02	1,363	1,415	1,361	1,382	94,700	1,382
2020-09-30	1,380	1,465	1,347	1,359	156,200	1,359
2020-09-29	1,309	1,364	1,300	1,342	72,400	1,342
2020-09-28	1,355	1,370	1,276	1,309	130,500	1,309
2020-09-25	1,270	1,337	1,270	1,326	164,700	1,326
2020-09-24	1,342	1,342	1,246	1,264	146,600	1,264
2020-09-23	1,353	1,417	1,352	1,358	123,000	1,358
2020-09-18	1,348	1,378	1,324	1,339	135,800	1,339
2020-09-17	1,400	1,400	1,329	1,343	172,300	1,343
2020-09-16	1,376	1,440	1,365	1,416	169,200	1,416
2020-09-15	1,346	1,376	1,314	1,376	85,800	1,376
2020-09-14	1,390	1,390	1,311	1,346	136,100	1,346
2020-09-11	1,366	1,386	1,331	1,384	95,500	1,384
2020-09-10	1,420	1,449	1,335	1,353	165,600	1,353
2020-09-09	1,390	1,446	1,360	1,404	167,300	1,404
2020-09-08	1,504	1,518	1,360	1,404	269,900	1,404
2020-09-07	1,620	1,635	1,508	1,517	209,800	1,517
2020-09-04	1,611	1,700	1,541	1,642	333,400	1,642
2020-09-03	1,640	1,659	1,548	1,589	226,000	1,589
2020-09-02	1,499	1,620	1,471	1,580	261,600	1,580
2020-09-01	1,425	1,459	1,381	1,454	68,800	1,454
2020-08-31	1,319	1,433	1,312	1,405	83,400	1,405
2020-08-28	1,420	1,452	1,306	1,329	143,200	1,329
2020-08-27	1,444	1,444	1,370	1,426	129,500	1,426
2020-08-26	1,443	1,447	1,401	1,444	158,800	1,444
2020-08-25	1,477	1,480	1,384	1,413	306,800	1,413
2020-08-24	1,195	1,448	1,190	1,417	750,300	1,417
2020-08-21	1,200	1,214	1,140	1,168	81,200	1,168
2020-08-20	1,242	1,260	1,162	1,183	261,900	1,183
2020-08-19	1,048	1,280	1,048	1,272	481,400	1,272
2020-08-18	1,035	1,055	1,010	1,030	28,600	1,030
2020-08-17	1,058	1,068	980	995	65,400	995
2020-08-14	1,032	1,091	1,028	1,041	83,200	1,041
2020-08-13	958	1,037	942	1,033	100,600	1,033
2020-08-12	952	952	890	944	78,700	944
2020-08-11	995	998	928	963	62,900	963
2020-08-07	991	1,030	982	1,011	60,300	1,011
2020-08-06	995	1,015	980	987	32,800	987
2020-08-05	972	989	960	989	24,000	989
2020-08-04	966	974	932	972	33,300	972
2020-08-03	939	992	921	936	61,200	936
2020-07-31	975	978	905	914	50,300	914
2020-07-30	910	1,000	910	1,000	37,800	1,000
2020-07-29	940	940	907	912	24,100	912
2020-07-28	974	986	945	954	22,100	954
2020-07-27	965	970	945	968	14,800	968
2020-07-22	966	968	943	960	23,400	960
2020-07-21	950	965	939	960	32,600	960
2020-07-20	942	946	890	939	28,800	939
2020-07-17	926	939	906	935	19,600	935
2020-07-16	967	969	924	929	35,300	929
2020-07-15	970	970	939	968	25,700	968
2020-07-14	977	982	925	955	46,800	955
2020-07-13	953	978	949	977	26,600	977
2020-07-10	969	989	943	952	37,300	952
2020-07-09	972	995	954	969	45,900	969
2020-07-08	994	1,016	971	971	32,200	971
2020-07-07	1,038	1,038	990	1,004	48,800	1,004
2020-07-06	966	1,047	966	1,026	146,800	1,026
2020-07-03	906	961	906	951	70,700	951
2020-07-02	1,020	1,020	907	911	155,100	911
2020-07-01	947	1,057	947	990	217,400	990
2020-06-30	968	987	904	928	64,900	928
2020-06-29	966	987	916	953	100,400	953
2020-06-26	999	1,002	937	981	91,100	981
2020-06-25	998	1,017	981	1,010	68,600	1,010
2020-06-24	1,010	1,034	1,004	1,009	55,700	1,009
2020-06-23	1,025	1,059	989	1,021	72,900	1,021
2020-06-22	1,040	1,040	987	1,012	92,000	1,012
2020-06-19	1,060	1,060	991	1,046	256,200	1,046
2020-06-18	939	1,071	923	1,059	560,800	1,059
2020-06-17	892	1,038	846	939	753,600	939
2020-06-16	773	888	773	888	140,800	888
2020-06-15	812	812	738	738	92,700	738
2020-06-12	805	811	772	797	56,000	797
2020-06-11	869	869	807	820	56,800	820
2020-06-10	823	884	823	856	54,600	856
2020-06-09	830	846	816	830	83,600	830
2020-06-08	876	888	855	871	46,600	871
2020-06-05	884	884	841	851	71,300	851
2020-06-04	794	887	784	886	150,200	886
2020-06-03	847	847	790	809	43,800	809
2020-06-02	844	864	837	840	71,600	840
2020-06-01	780	849	780	845	96,000	845
2020-05-29	811	811	773	774	59,100	774
2020-05-28	811	824	781	796	67,200	796
2020-05-27	836	837	799	811	76,100	811
2020-05-26	883	887	836	850	78,100	850
2020-05-25	824	897	817	886	188,900	886
2020-05-22	805	819	777	819	80,900	819
2020-05-21	799	799	770	784	35,300	784
2020-05-20	740	803	739	794	133,000	794
2020-05-19	720	744	712	744	64,000	744
2020-05-18	697	725	690	718	65,100	718
2020-05-15	757	761	684	697	123,300	697
2020-05-14	803	811	742	742	108,300	742
2020-05-13	768	828	736	814	200,500	814
2020-05-12	740	778	730	763	98,500	763
2020-05-11	774	774	721	729	67,900	729
2020-05-08	754	764	720	749	77,000	749
2020-05-07	704	765	704	754	108,100	754
2020-05-01	719	726	693	704	82,500	704
2020-04-30	744	744	698	719	105,600	719
2020-04-28	739	782	732	748	190,900	748
2020-04-27	742	766	717	746	118,000	746
2020-04-24	799	813	717	727	387,900	727
2020-04-23	764	774	745	774	227,200	774
2020-04-22	636	703	604	674	210,400	674
2020-04-21	751	795	636	661	367,600	661
2020-04-20	650	704	649	704	198,100	704
2020-04-17	591	640	586	604	117,200	604
2020-04-16	580	591	570	585	28,400	585
2020-04-15	582	598	571	576	37,600	576
2020-04-14	553	579	546	567	31,300	567
2020-04-13	574	584	550	550	22,600	550
2020-04-10	578	582	555	574	27,000	574
2020-04-09	566	580	563	577	30,300	577
2020-04-08	564	584	550	556	33,400	556
2020-04-07	590	590	537	564	36,800	564
2020-04-06	503	542	500	540	37,000	540
2020-04-03	542	545	496	513	44,900	513
2020-04-02	529	552	519	532	28,500	532
2020-04-01	551	569	534	546	31,300	546
2020-03-31	580	582	553	561	43,200	561
2020-03-30	584	595	553	570	54,000	570
2020-03-27	545	580	532	564	42,600	564
2020-03-26	539	551	523	545	41,100	545
2020-03-25	546	558	520	557	64,200	557
2020-03-24	481	533	481	524	84,300	524
2020-03-23	471	481	455	473	60,900	473
2020-03-19	520	526	477	487	88,500	487
2020-03-18	506	530	504	510	83,300	510
2020-03-17	465	507	456	482	163,200	482
2020-03-16	501	524	477	488	95,000	488
2020-03-13	488	500	460	475	120,000	475
2020-03-12	557	576	523	531	191,300	531
2020-03-11	620	633	567	577	168,100	577
2020-03-10	591	614	545	605	199,800	605
2020-03-09	669	669	584	623	164,600	623
2020-03-06	695	729	672	679	126,100	679
2020-03-05	746	746	702	706	111,700	706
2020-03-04	723	734	682	716	227,300	716
2020-03-03	719	772	705	738	515,800	738
2020-03-02	686	736	674	674	214,600	674
2020-02-28	773	779	668	681	388,700	681
2020-02-27	785	885	785	818	528,700	818
2020-02-26	812	840	781	793	304,000	793
2020-02-25	820	921	820	827	1,288,300	827
2020-02-21	689	799	687	799	745,100	799
2020-02-20	658	797	658	699	1,181,000	699
2020-02-19	606	697	606	697	733,900	697
2020-02-18	608	626	590	597	121,100	597
2020-02-17	602	627	581	614	106,900	614
2020-02-14	608	623	603	612	181,900	612
2020-02-13	578	628	561	628	670,000	628
2020-02-12	533	545	518	528	41,900	528
2020-02-10	558	564	524	524	135,900	524
2020-02-07	565	566	548	558	27,600	558
2020-02-06	560	566	549	564	53,100	564
2020-02-05	567	567	538	550	53,200	550
2020-02-04	506	542	503	537	52,500	537
2020-02-03	491	525	491	507	65,700	507
2020-01-31	501	522	501	509	54,900	509
2020-01-30	529	536	496	511	110,300	511
2020-01-29	553	553	528	533	39,600	533
2020-01-28	514	537	514	535	41,300	535
2020-01-27	521	527	511	524	64,400	524
2020-01-24	542	547	525	530	57,800	530
2020-01-23	571	571	541	546	102,900	546
2020-01-22	560	585	557	561	190,200	561
2020-01-21	580	629	553	559	1,121,600	559
2020-01-20	578	585	549	557	316,200	557
2020-01-17	528	626	528	568	1,133,600	568
2020-01-16	541	546	518	526	73,900	526
2020-01-15	554	555	533	546	76,400	546
2020-01-14	530	560	525	554	166,000	554
2020-01-10	519	519	511	518	27,900	518
2020-01-09	501	520	499	516	52,000	516
2020-01-08	503	510	482	493	74,900	493
2020-01-07	494	517	489	512	96,000	512
2020-01-06	481	490	474	489	35,000	489

分割・併合履歴： [2018-09-26]1株→4株 [2018-03-28]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