3985 テモナ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	466	479	461	477	28,100	477
2021-12-29	449	473	447	473	29,400	473
2021-12-28	461	461	450	452	39,000	452
2021-12-27	474	474	455	455	40,800	455
2021-12-24	475	488	472	474	45,500	474
2021-12-23	480	486	473	473	23,900	473
2021-12-22	477	487	472	482	36,100	482
2021-12-21	464	473	456	469	45,800	469
2021-12-20	480	486	462	464	43,500	464
2021-12-17	495	498	476	480	32,300	480
2021-12-16	494	503	489	495	25,900	495
2021-12-15	491	508	491	496	33,400	496
2021-12-14	504	507	491	493	38,900	493
2021-12-13	517	523	501	508	25,200	508
2021-12-10	530	530	507	507	41,200	507
2021-12-09	523	539	523	527	48,700	527
2021-12-08	523	533	519	522	43,300	522
2021-12-07	499	520	499	520	72,700	520
2021-12-06	505	505	491	491	33,400	491
2021-12-03	477	505	477	505	58,000	505
2021-12-02	496	498	476	477	66,100	477
2021-12-01	499	503	470	496	85,500	496
2021-11-30	490	506	483	483	64,700	483
2021-11-29	494	509	482	487	93,100	487
2021-11-26	518	519	494	500	69,900	500
2021-11-25	524	528	507	515	74,400	515
2021-11-24	537	537	514	520	73,400	520
2021-11-22	543	553	533	536	64,000	536
2021-11-19	563	569	542	543	74,800	543
2021-11-18	563	563	541	563	119,800	563
2021-11-17	617	634	537	553	425,400	553
2021-11-16	603	611	591	608	101,800	608
2021-11-15	567	618	563	601	460,900	601
2021-11-12	694	713	694	701	64,700	701
2021-11-11	700	706	684	693	31,000	693
2021-11-10	700	709	694	702	48,600	702
2021-11-09	726	735	694	707	69,300	707
2021-11-08	769	769	715	726	98,500	726
2021-11-05	753	775	749	768	55,300	768
2021-11-04	753	762	746	751	20,400	751
2021-11-02	758	767	750	752	25,300	752
2021-11-01	740	762	740	753	46,600	753
2021-10-29	741	746	732	735	25,000	735
2021-10-28	742	750	730	747	16,200	747
2021-10-27	749	755	730	735	41,900	735
2021-10-26	743	757	738	749	24,900	749
2021-10-25	729	744	723	741	33,300	741
2021-10-22	736	741	721	734	45,100	734
2021-10-21	751	754	733	736	36,800	736
2021-10-20	750	770	750	753	37,100	753
2021-10-19	743	757	741	751	32,100	751
2021-10-18	760	760	740	740	34,500	740
2021-10-15	740	751	728	746	37,800	746
2021-10-14	725	743	720	727	39,600	727
2021-10-13	747	748	724	730	47,800	730
2021-10-12	769	769	747	747	33,000	747
2021-10-11	761	776	747	769	43,200	769
2021-10-08	746	770	746	767	34,400	767
2021-10-07	722	757	722	742	62,200	742
2021-10-06	740	766	721	727	186,800	727
2021-10-05	744	749	714	732	106,700	732
2021-10-04	805	805	757	759	111,100	759
2021-10-01	788	805	784	796	47,400	796
2021-09-30	808	808	786	792	41,700	792
2021-09-29	791	802	783	799	57,300	799
2021-09-28	819	822	798	806	62,700	806
2021-09-27	834	848	815	817	138,200	817
2021-09-24	813	827	808	822	82,700	822
2021-09-22	810	811	781	785	67,800	785
2021-09-21	802	823	790	809	71,200	809
2021-09-17	821	832	819	826	38,800	826
2021-09-16	836	840	800	820	97,100	820
2021-09-15	861	863	832	841	74,800	841
2021-09-14	866	867	851	867	69,000	867
2021-09-13	863	868	840	865	83,900	865
2021-09-10	813	843	809	843	106,300	843
2021-09-09	822	822	801	803	68,200	803
2021-09-08	818	820	808	819	45,700	819
2021-09-07	812	825	804	810	33,500	810
2021-09-06	810	812	802	812	18,400	812
2021-09-03	819	819	800	804	39,300	804
2021-09-02	827	830	800	804	47,200	804
2021-09-01	802	824	796	820	80,200	820
2021-08-31	809	816	795	802	42,800	802
2021-08-30	791	815	783	799	83,100	799
2021-08-27	789	792	770	783	67,500	783
2021-08-26	807	814	784	795	86,400	795
2021-08-25	800	819	780	808	91,100	808
2021-08-24	795	805	788	800	55,900	800
2021-08-23	782	792	775	784	57,900	784
2021-08-20	786	804	768	775	70,200	775
2021-08-19	804	825	785	785	72,700	785
2021-08-18	790	819	776	819	176,600	819
2021-08-17	814	818	791	792	84,200	792
2021-08-16	855	855	810	814	105,100	814
2021-08-13	862	863	838	850	117,300	850
2021-08-12	864	870	823	847	166,800	847
2021-08-11	883	914	835	858	419,700	858
2021-08-10	995	1,050	995	1,039	73,200	1,039
2021-08-06	1,000	1,018	985	993	36,100	993
2021-08-05	1,001	1,022	995	996	35,700	996
2021-08-04	1,032	1,032	999	1,000	40,500	1,000
2021-08-03	1,020	1,047	1,011	1,032	32,400	1,032
2021-08-02	1,029	1,036	1,006	1,033	27,700	1,033
2021-07-30	1,061	1,061	1,009	1,014	38,200	1,014
2021-07-29	1,040	1,062	1,025	1,056	82,100	1,056
2021-07-28	1,053	1,059	1,014	1,024	45,800	1,024
2021-07-27	1,070	1,076	1,038	1,054	57,900	1,054
2021-07-26	1,064	1,087	1,063	1,066	34,000	1,066
2021-07-21	1,060	1,060	1,043	1,049	33,300	1,049
2021-07-20	1,050	1,083	1,036	1,036	53,800	1,036
2021-07-19	1,046	1,076	1,043	1,055	50,300	1,055
2021-07-16	1,040	1,079	1,020	1,076	66,400	1,076
2021-07-15	1,078	1,078	1,044	1,047	62,300	1,047
2021-07-14	1,098	1,098	1,074	1,081	50,800	1,081
2021-07-13	1,100	1,123	1,086	1,101	61,700	1,101
2021-07-12	1,136	1,140	1,098	1,109	55,100	1,109
2021-07-09	1,070	1,106	1,035	1,106	87,200	1,106
2021-07-08	1,125	1,143	1,094	1,099	122,800	1,099
2021-07-07	1,098	1,137	1,084	1,132	100,700	1,132
2021-07-06	1,105	1,110	1,074	1,106	123,600	1,106
2021-07-05	1,175	1,187	1,099	1,105	225,300	1,105
2021-07-02	1,155	1,192	1,142	1,177	108,700	1,177
2021-07-01	1,203	1,203	1,158	1,166	110,500	1,166
2021-06-30	1,230	1,242	1,191	1,199	165,100	1,199
2021-06-29	1,257	1,267	1,215	1,231	162,300	1,231
2021-06-28	1,266	1,281	1,236	1,271	118,700	1,271
2021-06-25	1,200	1,265	1,190	1,248	180,200	1,248
2021-06-24	1,240	1,276	1,187	1,198	191,300	1,198
2021-06-23	1,237	1,237	1,200	1,226	93,100	1,226
2021-06-22	1,168	1,234	1,163	1,230	262,800	1,230
2021-06-21	1,083	1,162	1,072	1,152	200,200	1,152
2021-06-18	1,168	1,184	1,113	1,113	192,000	1,113
2021-06-17	1,116	1,134	1,097	1,133	142,400	1,133
2021-06-16	1,128	1,167	1,101	1,130	226,500	1,130
2021-06-15	1,147	1,154	1,082	1,117	226,600	1,117
2021-06-14	1,110	1,148	1,071	1,133	172,300	1,133
2021-06-11	1,158	1,238	1,119	1,122	353,200	1,122
2021-06-10	1,170	1,180	1,106	1,140	228,400	1,140
2021-06-09	1,079	1,200	1,079	1,181	328,500	1,181
2021-06-08	1,118	1,128	1,045	1,079	214,300	1,079
2021-06-07	1,058	1,133	1,052	1,108	206,000	1,108
2021-06-04	1,048	1,048	1,019	1,046	82,900	1,046
2021-06-03	1,055	1,067	1,042	1,053	86,400	1,053
2021-06-02	1,020	1,059	1,008	1,055	136,500	1,055
2021-06-01	1,022	1,035	989	1,020	78,500	1,020
2021-05-31	1,030	1,033	996	1,022	105,600	1,022
2021-05-28	1,041	1,042	1,004	1,022	137,300	1,022
2021-05-27	1,029	1,062	1,014	1,041	118,300	1,041
2021-05-26	1,001	1,050	975	1,040	270,900	1,040
2021-05-25	1,055	1,099	999	1,012	403,700	1,012
2021-05-24	1,120	1,138	1,011	1,025	422,600	1,025
2021-05-21	1,013	1,113	992	1,104	550,400	1,104
2021-05-20	1,046	1,087	988	989	506,800	989
2021-05-19	925	1,016	912	1,016	279,100	1,016
2021-05-18	848	950	845	940	229,700	940
2021-05-17	920	922	810	833	179,100	833
2021-05-14	811	824	788	815	91,500	815
2021-05-13	806	832	800	805	125,500	805
2021-05-12	854	891	828	851	129,300	851
2021-05-11	886	906	857	859	133,200	859
2021-05-10	918	923	897	906	80,800	906
2021-05-07	925	940	880	933	114,800	933
2021-05-06	945	945	912	926	99,900	926
2021-04-30	997	997	939	946	179,100	946
2021-04-28	1,062	1,065	961	999	351,400	999
2021-04-27	1,070	1,120	1,051	1,052	328,300	1,052
2021-04-26	1,005	1,065	998	1,044	302,500	1,044
2021-04-23	992	1,005	957	975	167,900	975
2021-04-22	931	1,004	931	995	197,200	995
2021-04-21	939	970	916	920	134,000	920
2021-04-20	959	960	937	949	127,900	949
2021-04-19	902	974	897	974	216,000	974
2021-04-16	908	911	881	889	63,800	889
2021-04-15	887	907	870	905	103,100	905
2021-04-14	839	886	835	886	92,500	886
2021-04-13	838	846	829	846	24,500	846
2021-04-12	865	868	839	843	39,400	843
2021-04-09	833	863	833	859	42,500	859
2021-04-08	857	859	824	829	53,300	829
2021-04-07	837	855	837	854	20,500	854
2021-04-06	880	883	845	846	49,200	846
2021-04-05	887	925	864	872	177,500	872
2021-04-02	890	895	871	878	44,600	878
2021-04-01	842	894	842	875	91,100	875
2021-03-31	822	853	821	846	33,700	846
2021-03-30	817	845	815	822	40,100	822
2021-03-29	853	861	818	832	54,800	832
2021-03-26	839	850	826	843	34,600	843
2021-03-25	822	827	792	826	54,100	826
2021-03-24	856	856	811	813	67,000	813
2021-03-23	871	908	860	860	80,900	860
2021-03-22	878	888	863	869	48,200	869
2021-03-19	861	877	855	877	49,800	877
2021-03-18	870	890	866	870	48,500	870
2021-03-17	855	872	853	867	22,600	867
2021-03-16	855	863	841	862	40,000	862
2021-03-15	877	879	853	857	42,000	857
2021-03-12	850	859	837	856	36,100	856
2021-03-11	821	842	808	837	37,300	837
2021-03-10	849	865	820	829	39,900	829
2021-03-09	806	830	782	826	57,900	826
2021-03-08	831	840	809	821	41,800	821
2021-03-05	809	827	773	824	207,600	824
2021-03-04	834	836	806	816	67,700	816
2021-03-03	850	855	833	845	47,600	845
2021-03-02	879	881	849	857	39,200	857
2021-03-01	854	880	851	879	48,600	879
2021-02-26	850	863	826	848	107,100	848
2021-02-25	887	896	858	875	97,900	875
2021-02-24	940	940	883	886	143,800	886
2021-02-22	938	946	918	946	47,200	946
2021-02-19	952	952	914	925	101,500	925
2021-02-18	961	1,000	959	966	89,300	966
2021-02-17	968	974	940	957	96,600	957
2021-02-16	925	1,002	925	974	192,800	974
2021-02-15	1,048	1,049	921	930	363,800	930
2021-02-12	1,010	1,010	961	989	136,600	989
2021-02-10	999	1,010	992	1,007	49,200	1,007
2021-02-09	1,014	1,014	982	1,009	77,100	1,009
2021-02-08	997	1,015	993	1,011	61,000	1,011
2021-02-05	1,001	1,010	978	997	52,900	997
2021-02-04	988	1,001	975	984	36,900	984
2021-02-03	972	993	972	988	51,800	988
2021-02-02	945	967	940	967	50,200	967
2021-02-01	921	947	912	944	44,400	944
2021-01-29	979	979	923	924	93,300	924
2021-01-28	991	1,000	951	965	122,200	965
2021-01-27	1,009	1,021	993	1,017	54,700	1,017
2021-01-26	1,044	1,048	995	1,003	87,700	1,003
2021-01-25	1,039	1,075	1,031	1,043	88,000	1,043
2021-01-22	997	1,030	993	1,027	70,200	1,027
2021-01-21	996	1,012	988	1,002	66,700	1,002
2021-01-20	975	1,011	969	1,005	95,000	1,005
2021-01-19	982	983	955	965	61,100	965
2021-01-18	944	977	942	974	45,400	974
2021-01-15	976	978	956	967	56,800	967
2021-01-14	970	978	951	970	111,100	970
2021-01-13	962	971	947	970	62,500	970
2021-01-12	997	997	955	972	104,800	972
2021-01-08	1,010	1,012	980	994	100,300	994
2021-01-07	1,026	1,026	998	1,001	112,300	1,001
2021-01-06	1,012	1,053	998	1,026	108,400	1,026
2021-01-05	1,014	1,020	990	1,012	80,800	1,012
2021-01-04	1,069	1,069	1,012	1,022	62,800	1,022

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