テモナ(3985)の株価時系列情報
テモナ(3985)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,750 | 5,920 | 5,710 | 5,920 | 7,700 |
| 2017/12/28 | 5,940 | 5,940 | 5,760 | 5,760 | 8,100 |
| 2017/12/27 | 5,900 | 5,970 | 5,830 | 5,950 | 6,100 |
| 2017/12/26 | 5,950 | 5,980 | 5,800 | 5,960 | 10,200 |
| 2017/12/25 | 6,120 | 6,120 | 5,890 | 6,000 | 10,900 |
| 2017/12/22 | 5,820 | 6,020 | 5,820 | 6,020 | 13,500 |
| 2017/12/21 | 5,790 | 5,870 | 5,760 | 5,790 | 4,400 |
| 2017/12/20 | 5,810 | 5,810 | 5,740 | 5,790 | 2,600 |
| 2017/12/19 | 5,760 | 5,820 | 5,760 | 5,760 | 8,600 |
| 2017/12/18 | 5,830 | 5,950 | 5,770 | 5,820 | 5,500 |
| 2017/12/15 | 5,990 | 5,990 | 5,730 | 5,830 | 13,200 |
| 2017/12/14 | 5,830 | 6,000 | 5,830 | 5,990 | 8,300 |
| 2017/12/13 | 5,950 | 5,980 | 5,830 | 5,850 | 6,100 |
| 2017/12/12 | 5,990 | 6,140 | 5,980 | 5,980 | 11,100 |
| 2017/12/11 | 6,040 | 6,070 | 5,930 | 6,000 | 7,600 |
| 2017/12/08 | 5,990 | 6,020 | 5,870 | 6,020 | 7,800 |
| 2017/12/07 | 6,050 | 6,170 | 5,950 | 5,990 | 14,800 |
| 2017/12/06 | 5,860 | 6,180 | 5,860 | 5,990 | 14,700 |
| 2017/12/05 | 5,700 | 5,880 | 5,700 | 5,860 | 7,400 |
| 2017/12/04 | 5,650 | 5,910 | 5,650 | 5,730 | 13,000 |
| 2017/12/01 | 5,700 | 5,700 | 5,570 | 5,650 | 7,500 |
| 2017/11/30 | 5,690 | 5,800 | 5,650 | 5,690 | 8,400 |
| 2017/11/29 | 5,810 | 5,880 | 5,760 | 5,790 | 10,400 |
| 2017/11/28 | 5,740 | 5,990 | 5,740 | 5,830 | 26,700 |
| 2017/11/27 | 5,600 | 5,720 | 5,550 | 5,720 | 15,800 |
| 2017/11/24 | 5,460 | 5,540 | 5,450 | 5,500 | 6,400 |
| 2017/11/22 | 5,650 | 5,650 | 5,510 | 5,550 | 8,200 |
| 2017/11/21 | 5,680 | 5,760 | 5,570 | 5,590 | 7,200 |
| 2017/11/20 | 5,530 | 5,700 | 5,470 | 5,700 | 8,500 |
| 2017/11/17 | 5,450 | 5,530 | 5,380 | 5,510 | 11,000 |
| 2017/11/16 | 5,210 | 5,480 | 5,170 | 5,450 | 12,000 |
| 2017/11/15 | 5,340 | 5,500 | 5,150 | 5,240 | 21,900 |
| 2017/11/14 | 5,720 | 5,720 | 5,360 | 5,390 | 23,300 |
| 2017/11/13 | 5,860 | 5,950 | 5,660 | 5,700 | 32,900 |
| 2017/11/10 | 6,680 | 6,840 | 5,990 | 6,060 | 77,700 |
| 2017/11/09 | 6,740 | 6,940 | 6,550 | 6,780 | 43,900 |
| 2017/11/08 | 6,130 | 6,450 | 6,060 | 6,440 | 31,000 |
| 2017/11/07 | 5,880 | 6,090 | 5,820 | 6,090 | 22,800 |
| 2017/11/06 | 5,740 | 5,870 | 5,690 | 5,850 | 4,900 |
| 2017/11/02 | 5,830 | 5,900 | 5,760 | 5,780 | 12,300 |
| 2017/11/01 | 5,960 | 6,090 | 5,830 | 5,930 | 10,200 |
| 2017/10/31 | 5,860 | 6,000 | 5,800 | 6,000 | 11,000 |
| 2017/10/30 | 5,800 | 5,930 | 5,800 | 5,860 | 7,100 |
| 2017/10/27 | 5,670 | 5,770 | 5,590 | 5,770 | 5,600 |
| 2017/10/26 | 5,650 | 5,700 | 5,570 | 5,670 | 3,900 |
| 2017/10/25 | 5,680 | 5,750 | 5,640 | 5,650 | 5,700 |
| 2017/10/24 | 5,710 | 5,750 | 5,630 | 5,630 | 6,300 |
| 2017/10/23 | 5,850 | 5,950 | 5,650 | 5,710 | 14,300 |
| 2017/10/20 | 5,680 | 5,800 | 5,680 | 5,760 | 3,100 |
| 2017/10/19 | 5,770 | 5,820 | 5,600 | 5,780 | 10,400 |
| 2017/10/18 | 5,990 | 5,990 | 5,790 | 5,790 | 5,800 |
| 2017/10/17 | 5,960 | 6,050 | 5,820 | 5,950 | 13,200 |
| 2017/10/16 | 5,660 | 5,900 | 5,640 | 5,860 | 7,900 |
| 2017/10/13 | 5,580 | 5,660 | 5,580 | 5,660 | 2,200 |
| 2017/10/12 | 5,530 | 5,770 | 5,530 | 5,680 | 5,400 |
| 2017/10/11 | 5,570 | 5,590 | 5,530 | 5,530 | 4,400 |
| 2017/10/10 | 5,590 | 5,660 | 5,550 | 5,570 | 5,700 |
| 2017/10/06 | 5,870 | 5,870 | 5,630 | 5,690 | 10,100 |
| 2017/10/05 | 5,860 | 5,970 | 5,730 | 5,850 | 6,300 |
| 2017/10/04 | 5,930 | 5,970 | 5,850 | 5,850 | 5,300 |
| 2017/10/03 | 5,900 | 5,900 | 5,820 | 5,900 | 2,700 |
| 2017/10/02 | 5,870 | 5,980 | 5,830 | 5,840 | 7,000 |
| 2017/09/29 | 5,840 | 5,970 | 5,740 | 5,900 | 11,000 |
| 2017/09/28 | 5,850 | 5,880 | 5,750 | 5,780 | 3,300 |
| 2017/09/27 | 5,670 | 5,890 | 5,670 | 5,760 | 5,400 |
| 2017/09/26 | 5,800 | 5,890 | 5,610 | 5,650 | 7,400 |
| 2017/09/25 | 5,850 | 5,940 | 5,800 | 5,850 | 5,000 |
| 2017/09/22 | 5,990 | 6,010 | 5,800 | 5,800 | 18,600 |
| 2017/09/21 | 6,100 | 6,120 | 5,920 | 6,020 | 8,000 |
| 2017/09/20 | 6,030 | 6,070 | 5,920 | 5,980 | 12,900 |
| 2017/09/19 | 6,470 | 6,480 | 5,960 | 6,080 | 60,900 |
| 2017/09/15 | 6,000 | 6,270 | 5,800 | 6,270 | 89,200 |
| 2017/09/14 | 5,260 | 5,450 | 5,220 | 5,270 | 4,400 |
| 2017/09/13 | 5,430 | 5,500 | 5,350 | 5,350 | 9,300 |
| 2017/09/12 | 5,260 | 5,430 | 5,260 | 5,370 | 5,700 |
| 2017/09/11 | 5,070 | 5,250 | 5,070 | 5,250 | 5,600 |
| 2017/09/08 | 5,050 | 5,200 | 5,000 | 5,060 | 7,200 |
| 2017/09/07 | 5,300 | 5,330 | 5,050 | 5,120 | 6,600 |
| 2017/09/06 | 5,070 | 5,340 | 5,000 | 5,240 | 8,100 |
| 2017/09/05 | 5,710 | 5,810 | 5,210 | 5,270 | 23,500 |
| 2017/09/04 | 6,130 | 6,130 | 5,720 | 5,720 | 11,400 |
| 2017/09/01 | 6,270 | 6,270 | 6,040 | 6,060 | 8,100 |
| 2017/08/31 | 6,380 | 6,430 | 6,180 | 6,270 | 10,700 |
| 2017/08/30 | 5,950 | 6,490 | 5,950 | 6,350 | 23,700 |
| 2017/08/29 | 5,860 | 6,010 | 5,760 | 5,960 | 5,600 |
| 2017/08/28 | 5,930 | 5,930 | 5,820 | 5,860 | 3,800 |
| 2017/08/25 | 5,890 | 5,890 | 5,770 | 5,810 | 1,900 |
| 2017/08/24 | 5,700 | 5,790 | 5,660 | 5,790 | 1,400 |
| 2017/08/23 | 5,820 | 5,870 | 5,760 | 5,760 | 1,300 |
| 2017/08/22 | 5,820 | 5,910 | 5,770 | 5,810 | 3,300 |
| 2017/08/21 | 5,970 | 5,970 | 5,700 | 5,920 | 4,000 |
| 2017/08/18 | 6,000 | 6,000 | 5,830 | 5,910 | 5,000 |
| 2017/08/17 | 6,010 | 6,130 | 6,010 | 6,040 | 4,800 |
| 2017/08/16 | 5,930 | 6,100 | 5,930 | 5,970 | 5,300 |
| 2017/08/15 | 6,030 | 6,090 | 5,930 | 5,930 | 3,300 |
| 2017/08/14 | 6,000 | 6,100 | 5,850 | 5,930 | 8,900 |
| 2017/08/10 | 6,060 | 6,140 | 6,050 | 6,090 | 2,100 |
| 2017/08/09 | 6,170 | 6,250 | 6,050 | 6,150 | 5,100 |
| 2017/08/08 | 6,150 | 6,290 | 6,150 | 6,200 | 6,800 |
| 2017/08/07 | 6,450 | 6,450 | 6,120 | 6,130 | 13,700 |
| 2017/08/04 | 6,410 | 6,600 | 6,330 | 6,390 | 28,200 |
| 2017/08/03 | 6,760 | 6,800 | 6,500 | 6,800 | 17,600 |
| 2017/08/02 | 6,600 | 6,720 | 6,510 | 6,720 | 9,600 |
| 2017/08/01 | 6,970 | 7,250 | 6,460 | 6,550 | 32,000 |
| 2017/07/31 | 6,750 | 7,080 | 6,700 | 7,060 | 11,600 |
| 2017/07/28 | 6,840 | 6,850 | 6,640 | 6,650 | 8,400 |
| 2017/07/27 | 7,020 | 7,050 | 6,860 | 6,930 | 5,500 |
| 2017/07/26 | 6,640 | 7,060 | 6,620 | 7,010 | 12,400 |
| 2017/07/25 | 6,710 | 6,710 | 6,590 | 6,640 | 3,000 |
| 2017/07/24 | 6,660 | 6,700 | 6,510 | 6,700 | 7,600 |
| 2017/07/21 | 6,710 | 6,770 | 6,540 | 6,560 | 7,800 |
| 2017/07/20 | 6,740 | 6,930 | 6,680 | 6,710 | 10,100 |
| 2017/07/19 | 6,950 | 6,970 | 6,710 | 6,800 | 8,300 |
| 2017/07/18 | 7,300 | 7,300 | 6,930 | 6,930 | 18,500 |
| 2017/07/14 | 6,990 | 7,280 | 6,970 | 7,280 | 29,600 |
| 2017/07/13 | 6,700 | 6,950 | 6,640 | 6,950 | 17,300 |
| 2017/07/12 | 6,600 | 6,720 | 6,600 | 6,640 | 4,100 |
| 2017/07/11 | 6,500 | 7,000 | 6,350 | 6,590 | 20,200 |
| 2017/07/10 | 6,670 | 6,710 | 6,500 | 6,500 | 5,100 |
| 2017/07/07 | 6,660 | 6,660 | 6,540 | 6,600 | 1,300 |
| 2017/07/06 | 6,710 | 6,720 | 6,570 | 6,660 | 3,600 |
| 2017/07/05 | 6,410 | 6,660 | 6,410 | 6,630 | 4,800 |
| 2017/07/04 | 6,650 | 6,740 | 6,330 | 6,410 | 11,700 |
| 2017/07/03 | 6,330 | 6,450 | 6,330 | 6,450 | 3,500 |
| 2017/06/30 | 6,480 | 6,490 | 6,300 | 6,320 | 9,600 |
| 2017/06/29 | 6,870 | 6,900 | 6,560 | 6,560 | 8,500 |
| 2017/06/28 | 7,000 | 7,060 | 6,510 | 6,800 | 33,500 |
| 2017/06/27 | 7,070 | 7,160 | 6,940 | 7,130 | 14,100 |
| 2017/06/26 | 7,000 | 7,140 | 6,930 | 7,000 | 14,000 |
| 2017/06/23 | 7,590 | 7,590 | 7,020 | 7,090 | 41,500 |
| 2017/06/22 | 6,890 | 7,840 | 6,870 | 7,650 | 68,100 |
| 2017/06/21 | 7,000 | 7,000 | 6,820 | 6,900 | 19,400 |
| 2017/06/20 | 7,100 | 7,110 | 7,010 | 7,020 | 10,100 |
| 2017/06/19 | 7,180 | 7,190 | 7,010 | 7,130 | 9,600 |
| 2017/06/16 | 7,130 | 7,270 | 7,090 | 7,200 | 8,700 |
| 2017/06/15 | 7,150 | 7,280 | 7,030 | 7,070 | 23,900 |
| 2017/06/14 | 7,550 | 7,590 | 7,300 | 7,300 | 27,100 |
| 2017/06/13 | 7,780 | 7,850 | 7,480 | 7,630 | 41,900 |
| 2017/06/12 | 8,000 | 8,190 | 7,870 | 7,890 | 30,300 |
| 2017/06/09 | 7,800 | 7,890 | 7,750 | 7,850 | 14,700 |
| 2017/06/08 | 7,780 | 8,020 | 7,780 | 7,850 | 18,100 |
| 2017/06/07 | 7,790 | 7,880 | 7,660 | 7,780 | 15,200 |
| 2017/06/06 | 8,120 | 8,130 | 7,620 | 7,790 | 27,000 |
| 2017/06/05 | 7,780 | 8,100 | 7,680 | 8,080 | 22,900 |
| 2017/06/02 | 8,050 | 8,100 | 7,770 | 7,880 | 45,300 |
| 2017/06/01 | 8,100 | 8,120 | 7,920 | 8,100 | 41,400 |
| 2017/05/31 | 8,210 | 8,450 | 8,110 | 8,120 | 31,300 |
| 2017/05/30 | 8,370 | 8,440 | 8,070 | 8,280 | 64,400 |
| 2017/05/29 | 8,950 | 9,000 | 8,500 | 8,520 | 54,500 |
| 2017/05/26 | 9,160 | 9,160 | 8,640 | 8,900 | 116,600 |
| 2017/05/25 | 9,080 | 9,390 | 8,810 | 9,250 | 115,000 |
| 2017/05/24 | 8,490 | 9,220 | 8,430 | 9,090 | 156,000 |
| 2017/05/23 | 8,720 | 8,880 | 8,320 | 8,350 | 65,700 |
| 2017/05/22 | 8,440 | 8,750 | 8,350 | 8,750 | 78,800 |
| 2017/05/19 | 8,080 | 8,370 | 8,050 | 8,370 | 54,100 |
| 2017/05/18 | 7,770 | 7,970 | 7,730 | 7,950 | 41,800 |
| 2017/05/17 | 7,950 | 8,300 | 7,870 | 8,130 | 70,500 |
| 2017/05/16 | 8,310 | 8,310 | 7,910 | 8,000 | 69,600 |
| 2017/05/15 | 8,540 | 8,540 | 8,200 | 8,260 | 71,600 |
| 2017/05/12 | 8,500 | 8,690 | 8,110 | 8,600 | 131,800 |
| 2017/05/11 | 8,190 | 8,690 | 7,950 | 8,450 | 220,100 |
| 2017/05/10 | 8,330 | 8,820 | 7,570 | 8,100 | 279,300 |
| 2017/05/09 | 9,270 | 9,330 | 8,300 | 8,690 | 198,000 |
| 2017/05/08 | 9,450 | 9,630 | 9,140 | 9,250 | 102,800 |
| 2017/05/02 | 9,400 | 10,070 | 9,200 | 9,490 | 615,300 |
| 2017/05/01 | 9,750 | 10,100 | 9,060 | 9,150 | 775,800 |
| 2017/04/28 | 8,250 | 9,600 | 8,170 | 9,600 | 1,208,900 |
| 2017/04/27 | 8,300 | 8,500 | 7,770 | 8,100 | 273,000 |
| 2017/04/26 | 8,810 | 9,250 | 8,130 | 8,150 | 1,079,200 |
| 2017/04/25 | 7,700 | 7,940 | 7,660 | 7,940 | 58,700 |
| 2017/04/24 | 7,820 | 8,130 | 6,900 | 6,940 | 337,100 |
| 2017/04/21 | 7,500 | 7,930 | 7,360 | 7,930 | 808,600 |
| 2017/04/20 | 5,980 | 6,930 | 5,820 | 6,930 | 317,800 |
| 2017/04/19 | 6,040 | 6,230 | 5,780 | 5,930 | 146,600 |
| 2017/04/18 | 5,750 | 6,400 | 5,650 | 5,980 | 421,200 |
| 2017/04/17 | 5,460 | 5,620 | 5,180 | 5,510 | 102,600 |
| 2017/04/14 | 5,800 | 5,890 | 5,170 | 5,280 | 107,400 |
| 2017/04/13 | 5,650 | 6,170 | 5,580 | 5,900 | 178,700 |
| 2017/04/12 | 6,260 | 6,320 | 5,650 | 5,840 | 172,000 |
| 2017/04/11 | 7,060 | 7,230 | 6,270 | 6,460 | 343,000 |
| 2017/04/10 | 7,870 | 8,800 | 7,130 | 7,200 | 989,200 |
| 2017/04/07 | 8,050 | 8,480 | 7,020 | 7,800 | 716,900 |