[2181 東証1部] テンプホールディングス 日足 時系列データ

[2181 東証1部] テンプホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-252203.002224.002197.002198.0012642002793666700
2017-05-242221.002227.002188.002200.0019621004324483400
2017-05-232190.002264.002162.002215.0028711006381561400
2017-05-222201.002226.002170.002190.0040778008941848600
2017-05-192315.002336.002226.002248.0027968006330597600
2017-05-182293.002353.002293.002332.0013024003029046500
2017-05-172313.002351.002305.002343.0013721003202469700
2017-05-162317.002342.002276.002322.0026343006097324200
2017-05-152220.002271.002211.002267.0013167002966532300
2017-05-122226.002253.002217.002241.0012833002868814100
2017-05-112201.002253.002201.002226.0016193003618584000
2017-05-102215.002220.002196.002200.0013007002869885500
2017-05-092191.002205.002172.002172.0011409002496772700
2017-05-082129.002192.002124.002188.0015067003264814900
2017-05-022103.002127.002102.002104.008444001782934100
2017-05-012120.002131.002097.002106.009136001926536600
2017-04-282090.002110.002069.002098.0012501002609367400
2017-04-272050.002079.002046.002076.0011347002346786700
2017-04-262023.002033.002006.002027.0010830002189511500
2017-04-252024.002038.002009.002031.008216001667614900
2017-04-242024.002035.002011.002022.006724001359265500
2017-04-212005.002011.001987.002000.0011363002271636600
2017-04-202035.002041.001986.001995.0017352003481027500
2017-04-192051.002065.002035.002054.0013512002775071900
2017-04-182032.002052.002025.002042.0014531002963821200
2017-04-171987.002024.001987.002011.0015798003174176300
2017-04-142025.002035.001990.001997.0010178002050388500
2017-04-132000.002037.002000.002031.0013079002648025800
2017-04-122047.002057.002025.002043.0014142002887312300
2017-04-112068.002075.002034.002048.0016206003329781700
2017-04-102040.002057.002016.002048.0010991002244303800
2017-04-072036.002050.001991.002035.0014236002887192700
2017-04-062049.002064.002012.002018.0013174002673572600
2017-04-052045.002076.002037.002055.0011447002354935700
2017-04-042080.002083.002028.002037.0011269002312639200
2017-04-032097.002097.002062.002073.0014212002950387000
2017-03-312068.002100.002066.002074.0018648003884270800
2017-03-302071.002097.002060.002062.0011723002434383800
2017-03-292070.002099.002064.002096.0013364002792511900
2017-03-282046.002075.002045.002069.0012436002567040600
2017-03-272021.002049.002017.002034.009463001925370000
2017-03-242016.002055.002016.002044.0011368002322211800
2017-03-232030.002059.002016.002026.0015044003053743500
2017-03-222040.002070.002040.002051.0013796002835810000
2017-03-212039.002110.002036.002072.0034637007193851600
2017-03-171999.002042.001990.002022.0027399005539391300
2017-03-161980.002003.001971.001997.0016157003225437400
2017-03-151995.002005.001984.001987.009948001981975800
2017-03-141964.002007.001963.002001.0018122003611027400
2017-03-131960.001985.001958.001964.0019256003796377100
2017-03-101964.001987.001934.001949.0026947005277450400
2017-03-091940.001964.001919.001925.0026257005083048700
2017-03-081893.001940.001888.001929.0050070009599018700
2017-03-071840.001883.001839.001877.001792360033167936900
2017-03-061845.001857.001837.001849.0025643004736662200
2017-03-031870.001886.001848.001863.0020422003809574400
2017-03-021918.001920.001884.001887.0024711004698347100
2017-03-011915.001925.001893.001907.0032470006196884600
2017-02-281871.001919.001865.001903.00809460015294311400
2017-02-271950.001965.001897.001898.00676930013006178200
2017-02-241957.001985.001943.001965.0029300005748641600
2017-02-231966.001977.001938.001960.0016049003146969500
2017-02-221921.001956.001904.001944.0018503003573332000
2017-02-211919.001925.001889.001919.0018431003526231700
2017-02-201880.001942.001844.001937.0046887008880783100
2017-02-172022.002040.002003.002030.006771001371188900
2017-02-161992.002014.001980.002012.006856001373697500
2017-02-151996.002008.001951.001960.0010974002163025600
2017-02-142002.002058.001976.001988.0014072002819093900
2017-02-132084.002084.002040.002051.009302001913428000
2017-02-102049.002069.002031.002068.0010286002111577700
2017-02-092000.002017.001975.002006.008328001668776300
2017-02-081969.002014.001949.002011.008136001621967100
2017-02-071993.002000.001976.001987.006160001225268600
2017-02-062022.002022.001998.002011.00469600943969300
2017-02-032005.002022.001988.002005.006270001257160500
2017-02-022017.002020.001969.001974.006661001328960800
2017-02-011957.002027.001949.002022.008825001763567200
2017-01-311948.001974.001935.001956.006193001212622000
2017-01-301962.001971.001946.001965.005518001082455800
2017-01-271950.001979.001927.001971.0012348002412232800
2017-01-261975.002013.001955.001958.0011018002178821700
2017-01-251961.001992.001958.001987.009828001945307000
2017-01-241918.001976.001916.001939.008443001645713200
2017-01-231922.001951.001911.001931.008489001644267900
2017-01-201927.001938.001917.001934.008855001708299600
2017-01-191941.001964.001938.001948.0010817002111191100
2017-01-181942.001964.001925.001932.0013418002601325600
2017-01-171948.001958.001908.001915.0010515002024628700
2017-01-161910.001955.001902.001948.009222001788515000
2017-01-131908.001938.001904.001923.007565001455490900
2017-01-121898.001920.001873.001902.0010234001946689800
2017-01-111910.001928.001894.001898.008091001542719300
2017-01-101885.001943.001883.001907.0010913002092611400
2017-01-061862.001907.001857.001903.006560001240897700
2017-01-051840.001878.001829.001868.009106001693852800
2017-01-041824.001845.001818.001826.009439001728321000
2016-12-301771.001817.001766.001813.00435200784053800
2016-12-291805.001808.001781.001789.00543300973582200
2016-12-281789.001822.001783.001808.00523200946225800
2016-12-271784.001815.001776.001801.005648001017770100
2016-12-261765.001795.001763.001791.006155001098878500
2016-12-221757.001772.001757.001764.00545400961938200
2016-12-211764.001789.001751.001755.0011279001992620000
2016-12-201739.001784.001739.001779.007850001393520300
2016-12-191746.001760.001736.001746.00568000991300500
2016-12-161756.001772.001726.001733.00519600904605600
2016-12-151705.001748.001705.001735.008870001540058400
2016-12-141724.001737.001697.001713.0015607002676050300
2016-12-131648.001691.001627.001684.0011018001839178000
2016-12-121629.001659.001624.001648.0011524001896072200
2016-12-091612.001644.001606.001621.0012870002082801700
2016-12-081653.001661.001612.001635.0012051001964262200
2016-12-071618.001642.001603.001638.0012723002070381000
2016-12-061661.001664.001586.001603.0024034003877346100
2016-12-051704.001708.001646.001666.0012491002081916700
2016-12-021754.001757.001718.001724.008259001427943800
2016-12-011743.001772.001725.001760.0010932001922508200
2016-11-301760.001772.001751.001762.00545500961827200
2016-11-291765.001773.001748.001750.007018001232655000
2016-11-281721.001769.001710.001765.007979001398633200
2016-11-251727.001739.001715.001719.009355001613678100
2016-11-241790.001790.001723.001727.0010356001801872300
2016-11-221726.001815.001726.001808.0014851002658076100
2016-11-211710.001722.001700.001710.009903001694980700
2016-11-181670.001684.001656.001679.0010484001755166600
2016-11-171693.001695.001662.001676.0012052002017419000
2016-11-161719.001721.001684.001711.008935001522237000
2016-11-151668.001689.001649.001686.0012481002086467400
2016-11-141816.001816.001638.001671.0020672003477357200
2016-11-111802.001808.001684.001696.0014935002578501200
2016-11-101830.001832.001783.001801.0011581002090547400
2016-11-091774.001793.001676.001699.006787001169290600
2016-11-081779.001779.001756.001760.00391400689638300
2016-11-071784.001793.001761.001771.005854001037215700
2016-11-041795.001797.001756.001761.006684001181258600
2016-11-021804.001812.001795.001804.009507001713202300
2016-11-011776.001815.001776.001814.007920001428818200
2016-10-311781.001794.001754.001782.009069001609726300
2016-10-281809.001819.001736.001759.0021933003861101900
2016-10-271799.001830.001789.001796.00509900920746500
2016-10-261800.001823.001798.001810.0010008001811206100
2016-10-251764.001781.001759.001778.006398001134717700
2016-10-241750.001774.001747.001769.007993001408806100
2016-10-211775.001779.001739.001744.008748001532929900
2016-10-201770.001798.001769.001782.007720001376870400
2016-10-191766.001798.001766.001792.009410001684327900
2016-10-181754.001777.001737.001757.0011623002035995600
2016-10-171760.001766.001721.001744.009329001625548500
2016-10-141751.001788.001748.001771.008118001439788700
2016-10-131766.001779.001728.001753.0010263001793457900
2016-10-121724.001769.001712.001749.0011119001942508300
2016-10-111800.001801.001751.001764.009898001748409500
2016-10-071768.001803.001756.001785.0010033001785979900
2016-10-061788.001788.001766.001777.006614001174756000
2016-10-051794.001814.001773.001791.007791001396460600
2016-10-041810.001819.001768.001788.008259001477705000
2016-10-031771.001809.001760.001792.006815001222818400
2016-09-301772.001796.001760.001765.006770001200993200
2016-09-291795.001809.001761.001790.0010507001876710900
2016-09-281760.001786.001747.001782.0010745001898041000
2016-09-271696.001780.001678.001774.0012858002250621400
2016-09-261730.001748.001706.001708.007846001349334500
2016-09-231668.001727.001667.001722.0010950001867541500
2016-09-211602.001652.001586.001648.008943001452321200
2016-09-201584.001626.001584.001616.009037001455518400
2016-09-161599.001599.001572.001582.007599001202648400
2016-09-151600.001614.001573.001588.00570700906178000
2016-09-141604.001626.001601.001612.00592900956260200
2016-09-131620.001634.001601.001619.008367001352131100
2016-09-121654.001670.001617.001625.006894001124926500
2016-09-091718.001729.001683.001686.006087001032950600
2016-09-081727.001734.001701.001705.007499001283739100
2016-09-071704.001738.001704.001717.008356001440594400
2016-09-061650.001706.001639.001699.007962001339081600
2016-09-051662.001670.001646.001651.008728001447687000
2016-09-021608.001641.001608.001637.009074001474638700
2016-09-011632.001649.001623.001640.006918001130283800
2016-08-311687.001693.001626.001651.0010903001794723600
2016-08-301698.001717.001661.001678.009086001530065400
2016-08-291684.001700.001658.001691.007916001334963500
2016-08-261653.001682.001625.001651.0012560002065799900
2016-08-251706.001710.001664.001705.009050001533034100
2016-08-241750.001762.001708.001716.0013382002310200900
2016-08-231640.001693.001638.001676.0013871002315966300
2016-08-221642.001648.001607.001615.0013927002258979800
2016-08-191676.001681.001572.001588.0015078002413542700
2016-08-181700.001718.001649.001655.009880001646490800
2016-08-171732.001755.001708.001717.007014001207539700
2016-08-161794.001799.001735.001750.007324001286451800
2016-08-151747.001805.001745.001796.0010285001836593000
2016-08-121750.001757.001690.001747.0019914003455743500
2016-08-101544.001622.001533.001585.0014566002305735500
2016-08-091499.001511.001471.001511.00585000874097000
2016-08-081506.001520.001467.001484.0010752001599558500
2016-08-051526.001542.001472.001501.0016861002527052300
2016-08-041629.001629.001531.001540.0010723001673815200
2016-08-031632.001647.001613.001629.00569700929038700
2016-08-021665.001684.001653.001667.00431900721604900
2016-08-011641.001690.001626.001683.007230001209692300
2016-07-291656.001681.001632.001680.008658001436076400
2016-07-281682.001688.001655.001664.006281001046649600
2016-07-271739.001752.001711.001715.00439500756452800
2016-07-261733.001753.001721.001730.00412100713639700
2016-07-251756.001777.001737.001745.00557000977047000
2016-07-221742.001775.001731.001743.00568000990702700
2016-07-211837.001837.001750.001763.0010269001818509900
2016-07-201750.001827.001750.001823.00483800872356800
2016-07-191747.001791.001742.001790.007697001366972600
2016-07-151823.001823.001767.001773.006007001076166400
2016-07-141811.001841.001787.001810.007566001369002500
2016-07-131769.001820.001738.001804.0013981002517687700
2016-07-121747.001758.001729.001731.008081001408033900
2016-07-111750.001771.001714.001731.0011050001925034300
2016-07-081735.001747.001695.001701.0010073001730335000
2016-07-071731.001745.001688.001712.008769001501403900
2016-07-061724.001738.001690.001736.008191001407936600
2016-07-051750.001769.001735.001747.006421001123597600
2016-07-041763.001784.001751.001758.007368001299754800
2016-07-011756.001774.001726.001763.008809001548040700
2016-06-301761.001791.001736.001762.0010259001815373900
2016-06-291785.001794.001727.001733.009011001573141200
2016-06-281681.001770.001668.001764.0013644002373514400
2016-06-271661.001727.001659.001716.009376001601015500
2016-06-241728.001743.001585.001654.0016362002705163500
2016-06-231718.001735.001694.001722.007261001245890700
2016-06-221700.001727.001689.001715.008843001514392600
2016-06-211685.001711.001652.001709.0010609001799586100
2016-06-201657.001694.001657.001678.007403001241889700
2016-06-171685.001699.001638.001650.0013512002238056300
2016-06-161726.001737.001682.001685.006947001180007200
2016-06-151696.001725.001678.001713.006455001104065500
2016-06-141719.001737.001665.001709.009423001600815300
2016-06-131749.001751.001729.001733.006575001142959000
2016-06-101783.001791.001754.001775.0010885001929281500
2016-06-091818.001827.001788.001801.008951001616293500
2016-06-081781.001823.001775.001821.0010107001824989200
2016-06-071748.001811.001746.001805.0012260002197115900
2016-06-061725.001742.001713.001742.00356900618391100
2016-06-031713.001754.001713.001750.00517700901880100
2016-06-021710.001737.001706.001714.007028001209679400
2016-06-011728.001749.001693.001723.008255001423307300
2016-05-311768.001776.001743.001768.008422001484377500
2016-05-301774.001797.001770.001783.007628001360660600
2016-05-271729.001765.001720.001757.0012116002119546800
2016-05-261753.001757.001712.001716.007979001379894500
2016-05-251753.001768.001724.001727.0011848002062092300
2016-05-241705.001739.001704.001724.0013896002397744600
2016-05-231719.001727.001675.001700.0014548002470542600
2016-05-201665.001700.001659.001683.0018020003033811000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog