6678 (株)テクノメディカ 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
2021-10-221,5841,5891,5771,5814,0001,581
2021-10-211,5891,5991,5841,5844,1001,584
2021-10-201,6211,6221,5891,5895,9001,589
2021-10-191,6201,6201,6061,6142,2001,614
2021-10-181,6181,6241,6031,6206,4001,620
2021-10-151,5991,6141,5941,61310,4001,613
2021-10-141,5981,5991,5721,5999,7001,599
2021-10-131,5901,5901,5801,5836,5001,583
2021-10-121,6151,6151,5951,5984,2001,598
2021-10-111,6231,6251,6171,6184,9001,618
2021-10-081,6071,6151,5951,6138,2001,613
2021-10-071,6251,6371,5851,58516,1001,585
2021-10-061,6691,6731,6331,64511,4001,645
2021-10-051,6501,6791,6241,6609,9001,660
2021-10-041,6791,6791,6411,6506,9001,650
2021-10-011,7031,7031,6761,67911,6001,679
2021-09-301,7201,7231,7091,7195,4001,719
2021-09-291,7281,7281,6971,72028,5001,720
2021-09-281,7361,7521,7111,74277,9001,742
2021-09-271,7371,7601,7311,74638,3001,746
2021-09-241,6991,7501,6991,75064,4001,750
2021-09-221,6871,6971,6741,69126,1001,691
2021-09-211,6811,7001,6811,70026,8001,700
2021-09-171,6841,7031,6831,70336,5001,703
2021-09-161,7061,7061,6781,69312,6001,693
2021-09-151,7151,7161,7051,7167,0001,716
2021-09-141,7111,7161,7021,7169,8001,716
2021-09-131,7031,7111,6941,71016,9001,710
2021-09-101,6571,7001,6571,70029,0001,700
2021-09-091,6701,6801,6581,6719,1001,671
2021-09-081,6671,6681,6551,6689,5001,668
2021-09-071,6691,6701,6541,66312,5001,663
2021-09-061,6451,6621,6451,65812,9001,658
2021-09-031,6251,6451,6241,64513,8001,645
2021-09-021,6241,6331,6241,6254,4001,625
2021-09-011,6271,6271,6231,6264,1001,626
2021-08-311,6161,6251,6151,6256,2001,625
2021-08-301,6171,6171,6091,6165,1001,616
2021-08-271,6071,6071,6011,6022,5001,602
2021-08-261,6081,6081,6011,6031,9001,603
2021-08-251,6041,6061,5991,6053,8001,605
2021-08-241,5981,6081,5981,6044,6001,604
2021-08-231,6001,6051,5981,6006,5001,600
2021-08-201,5981,5981,5901,5974,6001,597
2021-08-191,5971,6021,5951,5952,4001,595
2021-08-181,6031,6031,5981,5981,6001,598
2021-08-171,5951,6011,5941,5974,9001,597
2021-08-161,6071,6111,5951,59510,1001,595
2021-08-131,6161,6201,6021,6025,8001,602
2021-08-121,6131,6131,6051,6052,9001,605
2021-08-111,6061,6161,6061,6162,4001,616
2021-08-101,6041,6121,6041,6052,6001,605
2021-08-061,6031,6061,5941,6035,8001,603
2021-08-051,6011,6171,6011,6035,7001,603
2021-08-041,6121,6181,6061,6186,3001,618
2021-08-031,6101,6101,6001,6003,2001,600
2021-08-021,6081,6101,6011,6104,4001,610
2021-07-301,6101,6101,5981,5985,0001,598
2021-07-291,6101,6181,6041,6106,0001,610
2021-07-281,6041,6181,6041,6102,7001,610
2021-07-271,6101,6151,6031,6103,8001,610
2021-07-261,6171,6191,6061,6105,3001,610
2021-07-211,6101,6101,6041,6088,9001,608
2021-07-201,6001,6101,5971,6004,0001,600
2021-07-191,6081,6081,5971,6005,8001,600
2021-07-161,6071,6081,6011,6013,8001,601
2021-07-151,6221,6221,6021,6024,5001,602
2021-07-141,6141,6191,6071,6085,2001,608
2021-07-131,6111,6191,6091,6193,7001,619
2021-07-121,6241,6241,6061,6115,5001,611
2021-07-091,6041,6121,6021,6036,4001,603
2021-07-081,6101,6161,6071,6079,3001,607
2021-07-071,6011,6131,6011,6023,9001,602
2021-07-061,6031,6091,6011,6015,6001,601
2021-07-051,6121,6231,6011,60212,0001,602
2021-07-021,6091,6091,6011,6053,1001,605
2021-07-011,6021,6091,6011,6012,6001,601
2021-06-301,6021,6071,6021,6022,6001,602
2021-06-291,6071,6121,6021,6026,4001,602
2021-06-281,6111,6191,6031,6075,6001,607
2021-06-251,6101,6231,6101,6113,7001,611
2021-06-241,6051,6191,6041,6084,1001,608
2021-06-231,6111,6221,6051,6055,4001,605
2021-06-221,6351,6351,6101,6223,4001,622
2021-06-211,6201,6231,6011,6018,9001,601
2021-06-181,6311,6361,6231,6232,9001,623
2021-06-171,6261,6341,6261,6322,0001,632
2021-06-161,6351,6351,6261,6264,4001,626
2021-06-151,6311,6381,6261,6304,6001,630
2021-06-141,6311,6331,6241,6303,0001,630
2021-06-111,6341,6341,6301,6316,0001,631
2021-06-101,6161,6321,6161,6272,3001,627
2021-06-091,6341,6341,6131,6165,4001,616
2021-06-081,6311,6351,6251,6251,5001,625
2021-06-071,6371,6401,6231,6314,4001,631
2021-06-041,6291,6321,6251,6321,1001,632
2021-06-031,6321,6321,6211,6292,6001,629
2021-06-021,6281,6361,6201,6248,7001,624
2021-06-011,6281,6351,6251,6359,7001,635
2021-05-311,6291,6291,6081,6125,6001,612
2021-05-281,6051,6311,6051,6299,8001,629
2021-05-271,6131,6161,6021,6046,4001,604
2021-05-261,6201,6201,6131,6131,5001,613
2021-05-251,6331,6331,6161,6164,5001,616
2021-05-241,6341,6351,6201,6204,5001,620
2021-05-211,6291,6301,6141,6202,4001,620
2021-05-201,6121,6381,6121,6294,2001,629
2021-05-191,6371,6391,6121,6126,4001,612
2021-05-181,6161,6381,6111,6284,8001,628
2021-05-171,6361,6361,6001,62010,9001,620
2021-05-141,6481,6481,6091,6367,5001,636
2021-05-131,6341,6401,5951,5956,8001,595
2021-05-121,6031,6191,5901,5969,2001,596
2021-05-111,6301,6391,6011,6018,1001,601
2021-05-101,6361,6371,6181,6307,2001,630
2021-05-071,6131,6391,6131,6296,8001,629
2021-05-061,6121,6481,6121,61411,5001,614
2021-04-301,6311,6501,6261,6265,0001,626
2021-04-281,6581,6591,6241,6319,2001,631
2021-04-271,6581,6661,6501,6548,4001,654
2021-04-261,6561,6571,6231,6578,1001,657
2021-04-231,6371,6631,6261,6567,6001,656
2021-04-221,6061,6361,6061,6295,0001,629
2021-04-211,6181,6351,6061,61413,3001,614
2021-04-201,6501,6501,6151,6267,9001,626
2021-04-191,6661,6661,6281,63212,0001,632
2021-04-161,6911,6911,6581,6667,0001,666
2021-04-151,6931,6971,6801,6904,3001,690
2021-04-141,6761,6951,6741,6923,2001,692
2021-04-131,6841,6981,6741,6984,0001,698
2021-04-121,6941,6951,6771,6932,4001,693
2021-04-091,6601,6821,6471,6778,8001,677
2021-04-081,7001,7001,6521,65222,0001,652
2021-04-071,6311,6991,6311,69913,7001,699
2021-04-061,6621,6771,6351,64713,2001,647
2021-04-051,6791,6861,6491,6788,8001,678
2021-04-021,6901,6901,6471,6474,7001,647
2021-04-011,6911,6911,6501,6519,8001,651
2021-03-311,6591,6951,6541,6548,4001,654
2021-03-301,7591,7591,6841,68415,1001,684
2021-03-291,7501,7691,7401,76917,7001,769
2021-03-261,7401,7471,7241,74712,7001,747
2021-03-251,6871,7401,6761,74012,3001,740
2021-03-241,7051,7051,6441,68522,6001,685
2021-03-231,7611,7681,7071,70712,9001,707
2021-03-221,7741,7741,7511,76213,9001,762
2021-03-191,7291,7431,7201,7409,3001,740
2021-03-181,7281,7551,7191,74217,4001,742
2021-03-171,7011,7281,7011,7285,5001,728
2021-03-161,7221,7231,7001,7238,9001,723
2021-03-151,6851,7331,6851,70713,7001,707
2021-03-121,6891,6891,6751,6848,6001,684
2021-03-111,6851,6991,6801,68911,3001,689
2021-03-101,6581,6781,6441,67811,4001,678
2021-03-091,6491,6581,6311,63511,4001,635
2021-03-081,6601,6601,6241,6488,5001,648
2021-03-051,6621,6621,5971,65218,1001,652
2021-03-041,6841,6991,6531,67215,9001,672
2021-03-031,6301,6851,6301,68214,4001,682
2021-03-021,6411,6471,6101,64114,9001,641
2021-03-011,6151,6471,6091,64714,2001,647
2021-02-261,6081,6241,6071,61511,2001,615
2021-02-251,6291,6291,6061,60615,3001,606
2021-02-241,6121,6281,6111,62111,9001,621
2021-02-221,6201,6211,6141,6157,1001,615
2021-02-191,6161,6241,6121,6203,6001,620
2021-02-181,6321,6351,6151,6159,2001,615
2021-02-171,6101,6321,6101,6326,3001,632
2021-02-161,6151,6281,6071,61519,4001,615
2021-02-151,6301,6301,6131,62313,1001,623
2021-02-121,6471,6471,6291,6305,0001,630
2021-02-101,6221,6311,6211,6276,1001,627
2021-02-091,6171,6261,6101,62215,0001,622
2021-02-081,6251,6411,6121,62019,9001,620
2021-02-051,6341,6501,6221,62513,8001,625
2021-02-041,6501,6501,6041,63430,2001,634
2021-02-031,5991,6281,5971,61415,7001,614
2021-02-021,5891,5971,5781,5939,1001,593
2021-02-011,5581,5821,5531,5789,9001,578
2021-01-291,5741,5771,5561,55612,6001,556
2021-01-281,5751,5861,5591,56819,0001,568
2021-01-271,5821,5931,5781,57912,6001,579
2021-01-261,5781,5871,5691,5817,6001,581
2021-01-251,5871,5871,5701,58011,0001,580
2021-01-221,5821,5871,5671,58712,0001,587
2021-01-211,5801,6081,5781,58916,2001,589
2021-01-201,5911,5951,5831,59010,8001,590
2021-01-191,5631,5951,5631,59011,6001,590
2021-01-181,5811,5821,5561,56313,9001,563
2021-01-151,6011,6131,5801,58313,0001,583
2021-01-141,6301,6301,6111,61230,2001,612
2021-01-131,6121,6301,6111,63016,9001,630
2021-01-121,6091,6181,5971,61028,5001,610
2021-01-081,5931,6091,5901,60929,3001,609
2021-01-071,5741,5921,5741,59214,6001,592
2021-01-061,5451,5801,5451,57110,8001,571
2021-01-051,5501,5721,5371,53719,0001,537
2021-01-041,5741,5741,5201,54125,6001,541

分割・併合履歴 : [2013-09-26]1株→300株 [2004-03-26]1株→2株