6678 (株)テクノメディカ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 242,001 | 242,001 | 239,001 | 240,999 | 34 | 803.33 |
| 2007-12-27 | 250,999 | 250,999 | 242,001 | 242,001 | 73 | 806.67 |
| 2007-12-26 | 245,001 | 250,000 | 245,001 | 250,000 | 7 | 833.33 |
| 2007-12-25 | 247,999 | 250,999 | 243,000 | 243,000 | 58 | 810 |
| 2007-12-21 | 247,000 | 247,000 | 242,001 | 245,001 | 87 | 816.67 |
| 2007-12-20 | 253,000 | 253,000 | 249,001 | 250,000 | 65 | 833.33 |
| 2007-12-19 | 250,000 | 255,001 | 250,000 | 253,000 | 15 | 843.33 |
| 2007-12-18 | 250,999 | 252,001 | 247,000 | 247,999 | 61 | 826.66 |
| 2007-12-17 | 253,999 | 255,001 | 250,999 | 252,001 | 23 | 840 |
| 2007-12-14 | 253,000 | 256,001 | 252,001 | 253,999 | 41 | 846.66 |
| 2007-12-13 | 255,001 | 257,000 | 253,000 | 256,001 | 32 | 853.34 |
| 2007-12-12 | 253,000 | 256,001 | 252,001 | 253,000 | 45 | 843.33 |
| 2007-12-11 | 253,999 | 256,001 | 253,000 | 256,001 | 27 | 853.34 |
| 2007-12-10 | 256,001 | 257,000 | 253,999 | 253,999 | 29 | 846.66 |
| 2007-12-07 | 253,999 | 257,000 | 253,999 | 255,001 | 87 | 850 |
| 2007-12-06 | 257,000 | 263,000 | 257,000 | 257,000 | 39 | 856.67 |
| 2007-12-05 | 257,000 | 257,000 | 256,001 | 257,000 | 21 | 856.67 |
| 2007-12-04 | 257,999 | 260,000 | 256,001 | 257,000 | 64 | 856.67 |
| 2007-12-03 | 265,001 | 265,001 | 259,001 | 262,001 | 47 | 873.34 |
| 2007-11-30 | 260,999 | 266,001 | 260,999 | 266,001 | 18 | 886.67 |
| 2007-11-29 | 266,001 | 266,001 | 260,999 | 260,999 | 22 | 870 |
| 2007-11-28 | 263,999 | 263,999 | 260,999 | 263,000 | 20 | 876.67 |
| 2007-11-27 | 257,999 | 257,999 | 253,999 | 256,001 | 8 | 853.34 |
| 2007-11-26 | 263,000 | 263,000 | 260,000 | 260,999 | 9 | 870 |
| 2007-11-22 | 257,999 | 257,999 | 255,001 | 255,001 | 20 | 850 |
| 2007-11-21 | 257,999 | 267,999 | 257,000 | 257,000 | 25 | 856.67 |
| 2007-11-20 | 263,999 | 263,999 | 259,001 | 262,001 | 6 | 873.34 |
| 2007-11-19 | 262,001 | 269,001 | 262,001 | 265,001 | 30 | 883.34 |
| 2007-11-16 | 267,999 | 267,999 | 262,001 | 266,001 | 8 | 886.67 |
| 2007-11-15 | 267,999 | 267,999 | 263,999 | 267,999 | 5 | 893.33 |
| 2007-11-14 | 260,000 | 269,001 | 260,000 | 269,001 | 10 | 896.67 |
| 2007-11-13 | 250,999 | 253,999 | 250,999 | 253,000 | 6 | 843.33 |
| 2007-11-12 | 260,000 | 260,999 | 245,001 | 252,001 | 51 | 840 |
| 2007-11-09 | 266,001 | 267,999 | 260,999 | 260,999 | 24 | 870 |
| 2007-11-08 | 265,001 | 269,001 | 263,999 | 265,001 | 8 | 883.34 |
| 2007-11-07 | 269,001 | 269,001 | 265,001 | 265,001 | 21 | 883.34 |
| 2007-11-06 | 269,001 | 273,999 | 269,001 | 270,999 | 10 | 903.33 |
| 2007-11-05 | 275,001 | 275,001 | 270,999 | 270,999 | 32 | 903.33 |
| 2007-11-02 | 273,000 | 273,999 | 273,000 | 273,999 | 12 | 913.33 |
| 2007-11-01 | 282,001 | 282,001 | 277,999 | 277,999 | 13 | 926.66 |
| 2007-10-31 | 272,001 | 280,000 | 269,001 | 277,999 | 39 | 926.66 |
| 2007-10-30 | 270,999 | 273,000 | 270,000 | 270,999 | 12 | 903.33 |
| 2007-10-29 | 267,000 | 275,001 | 267,000 | 272,001 | 45 | 906.67 |
| 2007-10-26 | 267,000 | 267,999 | 267,000 | 267,000 | 26 | 890 |
| 2007-10-25 | 272,001 | 273,999 | 267,999 | 267,999 | 15 | 893.33 |
| 2007-10-24 | 267,999 | 270,000 | 267,999 | 267,999 | 31 | 893.33 |
| 2007-10-23 | 270,000 | 270,999 | 267,000 | 267,999 | 26 | 893.33 |
| 2007-10-22 | 265,001 | 270,000 | 265,001 | 269,001 | 31 | 896.67 |
| 2007-10-19 | 273,000 | 273,000 | 272,001 | 272,001 | 2 | 906.67 |
| 2007-10-18 | 270,000 | 273,999 | 270,000 | 273,999 | 6 | 913.33 |
| 2007-10-17 | 270,999 | 270,999 | 267,999 | 270,999 | 13 | 903.33 |
| 2007-10-16 | 276,001 | 276,001 | 273,000 | 273,000 | 11 | 910 |
| 2007-10-15 | 287,999 | 287,999 | 276,001 | 277,000 | 23 | 923.33 |
| 2007-10-12 | 276,001 | 282,001 | 276,001 | 276,001 | 18 | 920 |
| 2007-10-11 | 277,000 | 277,000 | 273,000 | 275,001 | 21 | 916.67 |
| 2007-10-10 | 275,001 | 277,000 | 270,999 | 275,001 | 43 | 916.67 |
| 2007-10-09 | 270,999 | 273,000 | 270,000 | 272,001 | 32 | 906.67 |
| 2007-10-05 | 267,999 | 269,001 | 266,001 | 267,999 | 22 | 893.33 |
| 2007-10-04 | 267,999 | 269,001 | 265,001 | 267,000 | 41 | 890 |
| 2007-10-03 | 267,000 | 269,001 | 267,000 | 269,001 | 26 | 896.67 |
| 2007-10-02 | 269,001 | 269,001 | 267,999 | 267,999 | 18 | 893.33 |
| 2007-10-01 | 267,000 | 273,000 | 265,001 | 267,999 | 20 | 893.33 |
| 2007-09-28 | 269,001 | 270,000 | 267,000 | 267,999 | 51 | 893.33 |
| 2007-09-27 | 267,999 | 269,001 | 267,000 | 267,999 | 21 | 893.33 |
| 2007-09-26 | 270,000 | 270,000 | 267,000 | 267,000 | 50 | 890 |
| 2007-09-25 | 270,000 | 272,001 | 267,000 | 270,000 | 19 | 900 |
| 2007-09-21 | 270,999 | 270,999 | 266,001 | 266,001 | 15 | 886.67 |
| 2007-09-20 | 280,000 | 280,000 | 272,001 | 272,001 | 8 | 906.67 |
| 2007-09-19 | 280,000 | 280,000 | 276,001 | 276,001 | 35 | 920 |
| 2007-09-18 | 266,001 | 267,999 | 263,999 | 265,001 | 22 | 883.34 |
| 2007-09-14 | 269,001 | 273,000 | 263,999 | 266,001 | 20 | 886.67 |
| 2007-09-13 | 290,999 | 290,999 | 280,999 | 280,999 | 24 | 936.66 |
| 2007-09-12 | 266,001 | 290,000 | 263,999 | 290,000 | 62 | 966.67 |
| 2007-09-11 | 267,000 | 267,000 | 263,000 | 263,999 | 12 | 880 |
| 2007-09-10 | 267,999 | 272,001 | 267,000 | 267,000 | 21 | 890 |
| 2007-09-07 | 270,000 | 275,001 | 270,000 | 270,000 | 10 | 900 |
| 2007-09-06 | 275,001 | 280,999 | 270,000 | 270,000 | 25 | 900 |
| 2007-09-05 | 277,000 | 277,000 | 275,001 | 275,001 | 7 | 916.67 |
| 2007-09-04 | 282,001 | 283,000 | 276,001 | 276,001 | 10 | 920 |
| 2007-09-03 | 280,999 | 280,999 | 280,999 | 280,999 | 4 | 936.66 |
| 2007-08-31 | 280,999 | 280,999 | 277,000 | 280,999 | 24 | 936.66 |
| 2007-08-30 | 286,001 | 286,001 | 280,000 | 280,999 | 27 | 936.66 |
| 2007-08-29 | 290,000 | 290,000 | 290,000 | 290,000 | 31 | 966.67 |
| 2007-08-28 | 297,000 | 297,000 | 290,000 | 290,999 | 41 | 970 |
| 2007-08-27 | 297,000 | 299,001 | 292,001 | 299,001 | 8 | 996.67 |
| 2007-08-24 | 300,000 | 300,000 | 290,999 | 290,999 | 20 | 970 |
| 2007-08-23 | 286,001 | 293,999 | 286,001 | 293,999 | 17 | 980 |
| 2007-08-22 | 290,000 | 293,999 | 290,000 | 290,000 | 41 | 966.67 |
| 2007-08-21 | 280,000 | 290,000 | 276,001 | 285,001 | 73 | 950 |
| 2007-08-20 | 280,000 | 280,000 | 275,001 | 277,000 | 28 | 923.33 |
| 2007-08-17 | 273,999 | 277,000 | 273,999 | 276,001 | 36 | 920 |
| 2007-08-16 | 277,000 | 277,000 | 273,000 | 273,999 | 54 | 913.33 |
| 2007-08-15 | 276,001 | 282,001 | 276,001 | 277,000 | 63 | 923.33 |
| 2007-08-14 | 273,000 | 275,001 | 270,999 | 275,001 | 36 | 916.67 |
| 2007-08-13 | 269,001 | 273,000 | 267,000 | 273,000 | 41 | 910 |
| 2007-08-10 | 273,000 | 273,000 | 267,999 | 269,001 | 15 | 896.67 |
| 2007-08-09 | 279,001 | 280,999 | 272,001 | 272,001 | 117 | 906.67 |
| 2007-08-08 | 293,000 | 293,000 | 283,000 | 283,000 | 10 | 943.33 |
| 2007-08-07 | 295,001 | 299,001 | 290,000 | 290,000 | 26 | 966.67 |
| 2007-08-06 | 290,999 | 290,999 | 290,000 | 290,999 | 13 | 970 |
| 2007-08-03 | 293,000 | 295,001 | 293,000 | 295,001 | 11 | 983.34 |
| 2007-08-02 | 297,999 | 299,001 | 296,001 | 296,001 | 9 | 986.67 |
| 2007-08-01 | 300,999 | 310,000 | 296,001 | 303,000 | 48 | 1,010 |
| 2007-07-31 | 300,999 | 303,000 | 300,000 | 300,999 | 11 | 1,003.33 |
| 2007-07-30 | 300,000 | 300,999 | 297,000 | 300,999 | 10 | 1,003.33 |
| 2007-07-27 | 309,001 | 309,001 | 300,999 | 305,001 | 53 | 1,016.67 |
| 2007-07-26 | 310,000 | 310,000 | 305,001 | 305,001 | 16 | 1,016.67 |
| 2007-07-25 | 317,000 | 317,000 | 310,000 | 315,001 | 58 | 1,050 |
| 2007-07-24 | 315,001 | 320,000 | 312,001 | 312,001 | 78 | 1,040 |
| 2007-07-23 | 310,000 | 313,000 | 305,001 | 310,000 | 59 | 1,033.33 |
| 2007-07-20 | 310,000 | 310,000 | 310,000 | 310,000 | 55 | 1,033.33 |
| 2007-07-19 | 310,000 | 310,000 | 310,000 | 310,000 | 23 | 1,033.33 |
| 2007-07-18 | 317,999 | 317,999 | 310,000 | 310,000 | 19 | 1,033.33 |
| 2007-07-17 | 310,999 | 320,000 | 310,000 | 320,000 | 71 | 1,066.67 |
| 2007-07-13 | 310,999 | 310,999 | 305,001 | 310,000 | 19 | 1,033.33 |
| 2007-07-12 | 310,999 | 310,999 | 310,000 | 310,000 | 3 | 1,033.33 |
| 2007-07-11 | 310,999 | 310,999 | 310,000 | 310,000 | 7 | 1,033.33 |
| 2007-07-10 | 309,001 | 315,001 | 309,001 | 315,001 | 29 | 1,050 |
| 2007-07-09 | 305,001 | 305,001 | 303,000 | 303,000 | 13 | 1,010 |
| 2007-07-06 | 305,001 | 305,001 | 303,000 | 303,999 | 60 | 1,013.33 |
| 2007-07-05 | 310,000 | 313,000 | 309,001 | 309,001 | 41 | 1,030 |
| 2007-07-04 | 309,001 | 317,000 | 309,001 | 315,001 | 18 | 1,050 |
| 2007-07-03 | 320,000 | 325,001 | 319,001 | 319,001 | 33 | 1,063.34 |
| 2007-07-02 | 317,000 | 319,001 | 313,000 | 319,001 | 24 | 1,063.34 |
| 2007-06-29 | 315,001 | 325,001 | 307,999 | 317,000 | 45 | 1,056.67 |
| 2007-06-28 | 310,000 | 312,001 | 305,001 | 305,001 | 22 | 1,016.67 |
| 2007-06-27 | 317,999 | 317,999 | 310,000 | 310,000 | 27 | 1,033.33 |
| 2007-06-26 | 306,001 | 320,000 | 303,000 | 320,000 | 57 | 1,066.67 |
| 2007-06-25 | 309,001 | 309,001 | 307,999 | 307,999 | 10 | 1,026.66 |
| 2007-06-22 | 315,001 | 315,001 | 309,001 | 310,000 | 27 | 1,033.33 |
| 2007-06-21 | 309,001 | 315,001 | 307,999 | 315,001 | 22 | 1,050 |
| 2007-06-20 | 313,000 | 315,001 | 305,001 | 315,001 | 55 | 1,050 |
| 2007-06-19 | 307,999 | 317,999 | 293,999 | 317,999 | 71 | 1,060 |
| 2007-06-18 | 305,001 | 306,001 | 303,000 | 306,001 | 16 | 1,020 |
| 2007-06-15 | 302,001 | 302,001 | 296,001 | 297,000 | 34 | 990 |
| 2007-06-14 | 300,000 | 300,999 | 297,000 | 300,999 | 42 | 1,003.33 |
| 2007-06-13 | 300,000 | 300,999 | 295,001 | 300,000 | 80 | 1,000 |
| 2007-06-12 | 293,999 | 303,999 | 293,000 | 303,999 | 107 | 1,013.33 |
| 2007-06-11 | 300,000 | 300,000 | 292,001 | 293,999 | 43 | 980 |
| 2007-06-08 | 302,001 | 302,001 | 296,001 | 296,001 | 39 | 986.67 |
| 2007-06-07 | 300,000 | 300,999 | 299,001 | 300,000 | 35 | 1,000 |
| 2007-06-06 | 305,001 | 307,000 | 300,000 | 302,001 | 31 | 1,006.67 |
| 2007-06-05 | 297,000 | 303,000 | 295,001 | 303,000 | 38 | 1,010 |
| 2007-06-04 | 310,000 | 310,000 | 297,000 | 302,001 | 83 | 1,006.67 |
| 2007-06-01 | 297,000 | 310,000 | 297,000 | 307,999 | 261 | 1,026.66 |
| 2007-05-31 | 277,999 | 290,000 | 277,999 | 287,999 | 58 | 960 |
| 2007-05-30 | 277,000 | 277,999 | 273,000 | 276,001 | 45 | 920 |
| 2007-05-29 | 275,001 | 280,000 | 273,999 | 277,000 | 82 | 923.33 |
| 2007-05-28 | 272,001 | 277,000 | 272,001 | 273,999 | 27 | 913.33 |
| 2007-05-25 | 270,000 | 270,000 | 267,000 | 269,001 | 43 | 896.67 |
| 2007-05-24 | 267,999 | 270,000 | 267,999 | 270,000 | 19 | 900 |
| 2007-05-23 | 270,000 | 276,001 | 267,999 | 270,000 | 125 | 900 |
| 2007-05-22 | 267,999 | 269,001 | 267,000 | 269,001 | 42 | 896.67 |
| 2007-05-21 | 270,999 | 272,001 | 269,001 | 270,000 | 50 | 900 |
| 2007-05-18 | 275,001 | 276,001 | 272,001 | 273,000 | 34 | 910 |
| 2007-05-17 | 276,001 | 279,001 | 276,001 | 276,001 | 19 | 920 |
| 2007-05-16 | 273,999 | 277,000 | 273,000 | 277,000 | 52 | 923.33 |
| 2007-05-15 | 270,999 | 273,000 | 270,000 | 270,999 | 34 | 903.33 |
| 2007-05-14 | 272,001 | 275,001 | 270,999 | 272,001 | 21 | 906.67 |
| 2007-05-11 | 273,999 | 273,999 | 270,999 | 272,001 | 43 | 906.67 |
| 2007-05-10 | 286,001 | 286,001 | 277,000 | 277,999 | 48 | 926.66 |
| 2007-05-09 | 272,001 | 273,999 | 272,001 | 273,999 | 23 | 913.33 |
| 2007-05-08 | 277,999 | 279,001 | 272,001 | 273,999 | 22 | 913.33 |
| 2007-05-07 | 280,000 | 282,001 | 277,000 | 277,000 | 31 | 923.33 |
| 2007-05-02 | 275,001 | 277,999 | 275,001 | 277,999 | 38 | 926.66 |
| 2007-05-01 | 273,000 | 275,001 | 270,000 | 275,001 | 7 | 916.67 |
| 2007-04-27 | 266,001 | 275,001 | 265,001 | 273,000 | 54 | 910 |
| 2007-04-26 | 266,001 | 266,001 | 260,000 | 260,000 | 50 | 866.67 |
| 2007-04-25 | 266,001 | 267,000 | 263,000 | 263,000 | 51 | 876.67 |
| 2007-04-24 | 275,001 | 275,001 | 265,001 | 267,000 | 71 | 890 |
| 2007-04-23 | 280,999 | 280,999 | 276,001 | 276,001 | 45 | 920 |
| 2007-04-20 | 280,000 | 280,999 | 280,000 | 280,000 | 3 | 933.33 |
| 2007-04-19 | 280,000 | 282,001 | 280,000 | 280,000 | 60 | 933.33 |
| 2007-04-18 | 282,001 | 282,001 | 280,000 | 280,000 | 23 | 933.33 |
| 2007-04-17 | 283,000 | 289,001 | 280,999 | 280,999 | 32 | 936.66 |
| 2007-04-16 | 277,999 | 283,000 | 277,999 | 282,001 | 35 | 940 |
| 2007-04-13 | 283,999 | 283,999 | 277,000 | 277,000 | 28 | 923.33 |
| 2007-04-12 | 279,001 | 280,000 | 277,000 | 280,000 | 23 | 933.33 |
| 2007-04-11 | 277,999 | 282,001 | 277,000 | 279,001 | 28 | 930 |
| 2007-04-10 | 277,999 | 282,001 | 277,000 | 277,000 | 48 | 923.33 |
| 2007-04-09 | 282,001 | 285,001 | 277,000 | 277,999 | 49 | 926.66 |
| 2007-04-06 | 280,999 | 290,000 | 276,001 | 282,001 | 110 | 940 |
| 2007-04-05 | 285,001 | 286,001 | 280,000 | 280,999 | 63 | 936.66 |
| 2007-04-04 | 287,999 | 289,001 | 285,001 | 287,000 | 38 | 956.67 |
| 2007-04-03 | 290,999 | 290,999 | 285,001 | 290,000 | 52 | 966.67 |
| 2007-04-02 | 295,001 | 295,001 | 290,000 | 290,999 | 39 | 970 |
| 2007-03-30 | 290,999 | 293,999 | 290,999 | 292,001 | 29 | 973.34 |
| 2007-03-29 | 297,000 | 297,999 | 292,001 | 293,000 | 9 | 976.67 |
| 2007-03-28 | 297,999 | 299,001 | 296,001 | 299,001 | 13 | 996.67 |
| 2007-03-27 | 299,001 | 299,001 | 292,001 | 296,001 | 25 | 986.67 |
| 2007-03-26 | 300,000 | 305,001 | 297,000 | 300,000 | 46 | 1,000 |
| 2007-03-23 | 302,001 | 303,000 | 297,999 | 300,000 | 53 | 1,000 |
| 2007-03-22 | 302,001 | 305,001 | 299,001 | 300,000 | 57 | 1,000 |
| 2007-03-20 | 303,000 | 307,999 | 296,001 | 300,999 | 79 | 1,003.33 |
| 2007-03-19 | 305,001 | 307,999 | 299,001 | 307,999 | 66 | 1,026.66 |
| 2007-03-16 | 313,000 | 313,000 | 306,001 | 310,000 | 43 | 1,033.33 |
| 2007-03-15 | 316,001 | 322,001 | 310,999 | 313,000 | 48 | 1,043.33 |
| 2007-03-14 | 327,999 | 327,999 | 317,000 | 317,000 | 15 | 1,056.67 |
| 2007-03-13 | 330,999 | 330,999 | 327,999 | 327,999 | 12 | 1,093.33 |
| 2007-03-12 | 347,999 | 350,000 | 330,999 | 330,999 | 5 | 1,103.33 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
