[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 
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
2016-05-191625.001646.001606.001637.009849001605300100
2016-05-181574.001596.001549.001576.0010439001644025300
2016-05-171594.001598.001549.001576.0023823003737359700
2016-05-161734.001738.001620.001623.0018085003019353100
2016-05-131623.001698.001600.001658.0020342003372848200
2016-05-121570.001617.001566.001611.008935001425947900
2016-05-111648.001650.001590.001595.009878001585495500
2016-05-101604.001640.001604.001629.009904001609485200
2016-05-091604.001613.001587.001596.0010138001619451200
2016-05-061588.001615.001572.001577.009566001513975500
2016-05-021592.001627.001592.001604.007283001170759500
2016-04-281700.001730.001620.001670.0014401002418514100
2016-04-271696.001715.001679.001683.009524001609677800
2016-04-261632.001677.001632.001664.009919001648337500
2016-04-251659.001661.001623.001628.007532001233123100
2016-04-221624.001680.001611.001636.0011863001947276500
2016-04-211628.001639.001605.001627.0012595002047116600
2016-04-201598.001609.001584.001596.0011412001819661800
2016-04-191614.001632.001586.001598.0010121001618268800
2016-04-181577.001611.001573.001600.00446300712482800
2016-04-151632.001667.001624.001631.008895001458505300
2016-04-141659.001661.001628.001660.0013873002282708900
2016-04-131606.001630.001586.001630.0010353001671797300
2016-04-121666.001667.001602.001612.0013373002175255400
2016-04-111661.001683.001647.001682.0011046001840956700
2016-04-081615.001687.001615.001661.0014963002484456300
2016-04-071625.001675.001610.001654.0018338003020409100
2016-04-061589.001613.001545.001595.0021988003480491900
2016-04-051619.001644.001601.001602.0012989002101657300
2016-04-041630.001671.001609.001623.0012740002083817900
2016-04-011657.001685.001597.001614.0012510002026726400
2016-03-311697.001709.001632.001632.0013114002169000400
2016-03-301636.001680.001628.001643.0014693002433029800
2016-03-291614.001645.001580.001637.0014582002368981500
2016-03-281599.001613.001576.001600.0011121001771819900
2016-03-251556.001588.001548.001573.0011648001828037100
2016-03-241550.001578.001544.001559.0014034002187398100
2016-03-231587.001587.001550.001559.00504600788158900
2016-03-221566.001599.001548.001570.007570001187942600
2016-03-181550.001556.001524.001544.0010092001554488400
2016-03-171542.001570.001528.001545.0015817002447195800
2016-03-161556.001574.001544.001548.0017464002714908700
2016-03-151474.001563.001473.001550.0020925003223573700
2016-03-141455.001475.001435.001472.0010230001495962100
2016-03-111445.001472.001431.001449.0015198002199665500
2016-03-101380.001458.001380.001446.0017450002508052900
2016-03-091367.001374.001320.001354.0017050002300100200
2016-03-081415.001436.001363.001391.0021820003039089700
2016-03-071500.001507.001351.001415.0040548005681360600
2016-03-041485.001501.001452.001492.0013676002025321400
2016-03-031474.001476.001441.001456.008596001251717100
2016-03-021489.001500.001466.001486.0016519002449791200
2016-03-011429.001449.001426.001442.008439001212919400
2016-02-291475.001489.001432.001439.0012059001761752100
2016-02-261460.001465.001421.001445.0013796001995397100
2016-02-251408.001467.001402.001460.0023563003407179300
2016-02-241413.001432.001360.001386.0029135004035798400
2016-02-231473.001482.001397.001421.0023420003345969200
2016-02-221475.001491.001440.001458.0021703003166978800
2016-02-191550.001550.001481.001505.0014987002250446500
2016-02-181562.001618.001550.001600.0014846002377031500
2016-02-171538.001584.001481.001507.0013855002117693700
2016-02-161571.001608.001522.001546.0022605003543156700
2016-02-151490.001558.001442.001531.0019825002991518700
2016-02-121379.001405.001285.001335.0018525002496671400
2016-02-101567.001567.001427.001458.0018968002791665200
2016-02-091600.001616.001542.001574.007685001215464100
2016-02-081640.001675.001619.001669.0012448002051411600
2016-02-051667.001686.001635.001680.0013390002218175400
2016-02-041754.001762.001706.001721.00575700996826700
2016-02-031772.001799.001740.001771.0011042001950925300
2016-02-021832.001862.001823.001844.005605001034677300
2016-02-011786.001876.001786.001864.0013581002507905200
2016-01-291650.001813.001649.001764.0029349005062412800
2016-01-281620.001646.001603.001624.0010634001725929900
2016-01-271624.001637.001606.001627.006265001015388300
2016-01-261608.001618.001584.001593.008991001435215500
2016-01-251607.001643.001589.001629.0010794001749822300
2016-01-221579.001582.001535.001576.0016434002568959300
2016-01-211587.001613.001518.001521.009021001412521000
2016-01-201653.001657.001586.001590.0010954001768527000
2016-01-191675.001690.001640.001651.006809001128821900
2016-01-181680.001712.001642.001672.0010007001672513400
2016-01-151694.001717.001671.001711.0014391002437338200
2016-01-141679.001696.001657.001686.007107001190206200
2016-01-131692.001729.001680.001729.009045001551588900
2016-01-121705.001741.001670.001679.0010697001812409600
2016-01-081750.001766.001716.001744.008975001563964900
2016-01-071790.001822.001764.001773.007235001291541000
2016-01-061795.001807.001749.001783.008127001445208100
2016-01-051810.001821.001781.001806.008903001607912000
2016-01-041879.001907.001841.001848.007357001373586800
2015-12-301845.001890.001830.001885.00423800792751600
2015-12-291821.001857.001816.001853.005446001004582700
2015-12-281831.001844.001774.001821.006021001089080100
2015-12-251814.001854.001807.001841.005610001031100000
2015-12-241895.001897.001810.001813.007402001356075000
2015-12-221899.001938.001866.001881.008639001632414200
2015-12-211851.001891.001829.001864.009045001681127300
2015-12-181853.001906.001842.001865.0011299002122051100
2015-12-171880.001902.001863.001871.008883001664701500
2015-12-161839.001854.001804.001844.007162001312110600
2015-12-151876.001904.001826.001827.0010835002012851400
2015-12-141846.001875.001832.001871.0012419002305925500
2015-12-111824.001881.001810.001861.0014550002700511900
2015-12-101873.001895.001858.001863.007019001312560500
2015-12-091939.001960.001890.001904.007619001458158000
2015-12-082008.002012.001950.001958.009258001823037700
2015-12-071980.002030.001980.002002.008055001613827500
2015-12-041941.001976.001927.001970.009929001949353400
2015-12-032007.002007.001955.001960.008596001692405800

   ※ 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