6678 (株)テクノメディカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	295,001	295,001	290,999	295,001	7	983.34
2010-12-29	295,001	296,901	295,001	296,901	2	989.67
2010-12-27	293,000	293,000	290,000	292,001	5	973.34
2010-12-24	297,900	297,900	294,101	294,101	58	980.34
2010-12-22	297,000	297,900	293,999	297,900	19	993
2010-12-21	297,900	297,900	296,499	297,000	5	990
2010-12-20	297,900	297,900	297,900	297,900	5	993
2010-12-17	295,401	297,999	295,401	297,900	4	993
2010-12-16	295,001	297,900	294,101	297,900	7	993
2010-12-15	295,001	298,500	293,099	298,500	5	995
2010-12-14	299,901	300,000	299,901	300,000	4	1,000
2010-12-13	295,001	299,901	293,000	299,901	10	999.67
2010-12-10	298,800	298,800	298,800	298,800	25	996
2010-12-08	295,001	295,001	292,400	292,400	9	974.67
2010-12-07	293,000	297,000	293,000	297,000	4	990
2010-12-06	293,501	293,501	293,501	293,501	1	978.34
2010-12-03	293,801	293,801	292,001	293,801	4	979.34
2010-12-02	293,099	293,300	291,200	291,200	8	970.67
2010-12-01	293,699	293,999	293,699	293,699	3	979
2010-11-30	293,699	293,801	293,699	293,699	6	979
2010-11-29	292,001	297,099	292,001	293,600	9	978.67
2010-11-26	296,001	296,001	295,299	295,299	4	984.33
2010-11-25	299,901	299,901	295,701	298,299	23	994.33
2010-11-24	298,500	299,001	294,299	294,299	56	981
2010-11-22	299,601	299,601	293,999	297,801	8	992.67
2010-11-19	300,000	300,000	293,600	299,601	5	998.67
2010-11-18	293,999	300,000	293,999	300,000	27	1,000
2010-11-17	298,101	299,001	298,101	299,001	5	996.67
2010-11-16	299,001	299,001	290,000	299,001	14	996.67
2010-11-15	299,700	299,700	296,601	296,601	6	988.67
2010-11-12	299,001	299,001	294,701	294,701	13	982.34
2010-11-11	295,001	295,001	290,000	290,000	2	966.67
2010-11-10	295,001	295,001	290,000	295,001	7	983.34
2010-11-09	299,001	299,001	295,001	295,001	3	983.34
2010-11-08	293,000	297,999	293,000	293,000	5	976.67
2010-11-05	297,999	299,001	297,999	297,999	12	993.33
2010-11-04	297,000	297,000	295,001	295,001	7	983.34
2010-11-02	296,001	297,501	296,001	297,501	6	991.67
2010-11-01	293,501	295,001	288,500	295,001	7	983.34
2010-10-29	288,200	295,500	288,200	293,501	4	978.34
2010-10-28	290,999	296,001	290,099	290,099	20	967
2010-10-27	295,001	296,001	295,001	296,001	16	986.67
2010-10-26	294,701	295,001	293,999	294,599	49	982
2010-10-25	290,999	290,999	286,499	290,999	15	970
2010-10-22	290,000	290,000	288,101	290,000	8	966.67
2010-10-21	290,000	290,000	286,001	290,000	13	966.67
2010-10-20	285,001	290,000	285,001	290,000	10	966.67
2010-10-19	291,500	291,500	290,000	290,000	7	966.67
2010-10-18	290,000	290,000	287,999	287,999	5	960
2010-10-15	291,599	291,599	290,000	290,000	8	966.67
2010-10-14	290,000	290,999	290,000	290,000	13	966.67
2010-10-13	285,001	291,500	285,001	286,499	3	955
2010-10-12	290,000	290,000	287,999	287,999	12	960
2010-10-08	291,899	291,899	281,899	290,000	15	966.67
2010-10-07	290,900	290,900	290,099	290,099	5	967
2010-10-06	289,001	290,000	288,500	290,000	7	966.67
2010-10-05	285,001	287,501	285,001	287,501	3	958.34
2010-10-04	285,101	289,499	280,000	289,499	15	965
2010-10-01	286,499	286,499	283,999	285,101	8	950.34
2010-09-30	284,500	286,499	284,500	285,001	11	950
2010-09-29	282,199	284,500	282,199	284,500	6	948.33
2010-09-28	282,001	285,001	282,001	282,199	13	940.66
2010-09-27	281,101	281,101	276,001	280,900	14	936.33
2010-09-24	279,001	281,101	279,001	281,101	39	937
2010-09-22	277,000	277,000	276,100	276,100	8	920.33
2010-09-21	268,800	276,901	268,800	276,901	6	923
2010-09-17	280,000	280,000	273,099	273,801	6	912.67
2010-09-16	271,500	279,001	266,499	279,001	9	930
2010-09-15	271,500	271,500	269,901	269,901	13	899.67
2010-09-14	269,001	269,001	263,501	266,499	8	888.33
2010-09-13	270,900	270,900	265,899	269,001	6	896.67
2010-09-10	267,000	282,400	265,500	270,900	36	903
2010-09-09	263,900	264,800	263,900	263,900	4	879.67
2010-09-08	266,901	266,901	263,000	263,900	6	879.67
2010-09-07	262,601	266,901	262,601	266,901	3	889.67
2010-09-06	261,701	266,001	261,701	266,001	2	886.67
2010-09-03	267,000	267,000	262,001	262,001	8	873.34
2010-09-02	267,000	267,000	260,900	267,000	5	890
2010-09-01	267,000	267,000	259,001	259,001	8	863.34
2010-08-31	267,099	267,099	263,000	263,000	5	876.67
2010-08-30	267,999	267,999	267,000	267,099	14	890.33
2010-08-27	261,500	261,500	260,000	260,999	10	870
2010-08-26	255,001	259,901	255,001	259,601	7	865.34
2010-08-25	260,000	260,999	255,101	255,200	52	850.67
2010-08-24	257,000	261,899	256,001	261,500	12	871.67
2010-08-23	260,000	260,501	256,400	256,400	10	854.67
2010-08-20	261,299	261,299	260,600	260,600	2	868.67
2010-08-19	261,500	261,500	261,299	261,299	4	871
2010-08-18	262,400	267,399	261,299	261,299	5	871
2010-08-17	262,799	262,799	260,600	260,999	8	870
2010-08-16	260,099	262,901	260,000	262,901	5	876.34
2010-08-13	260,099	263,000	260,099	262,901	7	876.34
2010-08-12	260,501	261,500	260,000	260,501	20	868.34
2010-08-11	260,099	262,901	260,099	261,500	13	871.67
2010-08-10	262,001	262,499	262,001	262,499	7	875
2010-08-09	262,700	262,700	262,001	262,001	3	873.34
2010-08-06	261,101	263,999	261,101	262,700	8	875.67
2010-08-05	263,999	264,299	262,001	262,301	15	874.34
2010-08-04	267,999	267,999	263,999	263,999	11	880
2010-08-03	267,999	267,999	267,999	267,999	2	893.33
2010-08-02	267,999	267,999	267,999	267,999	1	893.33
2010-07-30	268,299	270,999	268,299	270,999	4	903.33
2010-07-29	268,101	270,900	268,101	268,299	8	894.33
2010-07-28	275,599	275,701	270,699	270,699	3	902.33
2010-07-27	270,501	282,001	270,501	275,599	5	918.66
2010-07-26	279,001	279,001	270,999	272,001	48	906.67
2010-07-23	273,000	294,101	273,000	280,000	54	933.33
2010-07-22	260,300	269,001	260,099	269,001	10	896.67
2010-07-21	262,100	265,800	260,399	260,399	12	868
2010-07-20	262,601	262,601	262,001	262,001	4	873.34
2010-07-16	261,500	264,101	261,500	263,999	8	880
2010-07-15	263,000	266,400	263,000	263,600	4	878.67
2010-07-14	267,000	267,000	264,200	264,200	3	880.67
2010-07-13	263,999	263,999	263,999	263,999	4	880
2010-07-12	268,899	268,899	264,101	264,101	3	880.34
2010-07-08	270,801	270,801	266,001	266,001	4	886.67
2010-07-07	263,000	267,000	263,000	267,000	13	890
2010-07-06	261,101	270,999	261,101	270,999	21	903.33
2010-07-05	262,100	262,100	261,101	261,101	4	870.34
2010-07-02	263,999	263,999	261,101	261,101	6	870.34
2010-07-01	260,300	263,000	260,300	263,000	17	876.67
2010-06-30	262,001	262,001	262,001	262,001	1	873.34
2010-06-29	271,101	271,101	265,001	265,001	8	883.34
2010-06-28	272,001	272,001	272,001	272,001	3	906.67
2010-06-25	279,001	279,001	270,000	270,099	12	900.33
2010-06-24	270,000	270,000	267,000	267,000	53	890
2010-06-23	270,000	272,001	267,000	267,000	9	890
2010-06-22	272,001	273,000	272,001	273,000	3	910
2010-06-21	270,000	270,000	270,000	270,000	4	900
2010-06-18	272,001	272,001	272,001	272,001	2	906.67
2010-06-17	270,999	270,999	270,000	270,000	9	900
2010-06-16	269,601	270,999	267,000	270,999	18	903.33
2010-06-15	269,499	269,499	269,499	269,499	1	898.33
2010-06-14	269,601	270,000	269,601	270,000	3	900
2010-06-11	266,799	267,801	264,599	264,599	21	882
2010-06-10	260,699	260,699	260,501	260,600	6	868.67
2010-06-09	261,101	262,901	260,501	262,901	7	876.34
2010-06-08	260,999	261,101	260,501	260,501	5	868.34
2010-06-07	265,899	266,001	260,999	260,999	8	870
2010-06-04	271,599	271,599	263,099	264,599	16	882
2010-06-03	265,001	265,001	261,101	263,999	8	880
2010-06-02	261,500	271,800	260,099	265,001	8	883.34
2010-06-01	261,101	261,101	261,101	261,101	1	870.34
2010-05-31	260,699	261,101	260,501	260,600	6	868.67
2010-05-28	260,300	263,999	260,300	260,600	9	868.67
2010-05-27	260,099	265,200	260,099	260,999	6	870
2010-05-26	257,000	260,099	257,000	260,099	10	867
2010-05-25	270,000	270,000	267,000	267,000	46	890
2010-05-24	263,999	267,000	263,999	267,000	12	890
2010-05-21	266,001	266,001	263,099	263,999	30	880
2010-05-20	272,001	274,500	268,500	268,500	18	895
2010-05-19	277,999	277,999	272,001	272,001	21	906.67
2010-05-18	277,000	283,000	277,000	280,000	9	933.33
2010-05-17	283,501	283,501	272,001	272,001	21	906.67
2010-05-14	280,999	283,000	277,000	283,000	17	943.33
2010-05-13	276,001	277,999	276,001	277,699	12	925.66
2010-05-12	268,200	270,999	268,200	270,999	2	903.33
2010-05-11	269,001	273,000	267,999	267,999	18	893.33
2010-05-10	272,901	272,901	269,001	269,001	2	896.67
2010-05-07	268,200	270,000	267,999	268,200	14	894
2010-05-06	271,299	272,001	270,201	270,201	10	900.67
2010-04-30	273,000	276,499	273,000	274,800	5	916
2010-04-28	273,999	277,501	272,199	273,501	11	911.67
2010-04-27	276,301	279,001	276,301	279,001	7	930
2010-04-26	273,999	279,499	273,801	276,301	28	921
2010-04-23	279,001	279,001	274,500	275,101	13	917
2010-04-22	283,900	283,900	273,501	273,999	20	913.33
2010-04-21	283,000	283,000	278,800	281,500	21	938.33
2010-04-20	272,001	280,000	272,001	279,001	13	930
2010-04-19	280,000	280,099	275,200	275,200	10	917.33
2010-04-16	280,000	283,000	280,000	283,000	6	943.33
2010-04-15	277,999	283,000	277,999	280,000	10	933.33
2010-04-14	277,999	282,001	277,999	280,000	8	933.33
2010-04-13	283,000	283,099	280,099	282,901	28	943
2010-04-12	280,099	283,000	280,099	283,000	3	943.33
2010-04-09	280,099	283,000	280,000	280,099	50	933.66
2010-04-08	280,000	280,699	280,000	280,099	11	933.66
2010-04-07	276,001	280,000	275,001	279,499	54	931.66
2010-04-06	277,000	277,999	276,001	276,001	18	920
2010-04-05	274,899	277,000	274,899	277,000	18	923.33
2010-04-02	273,999	274,899	272,001	274,899	6	916.33
2010-04-01	272,499	273,999	272,001	273,999	9	913.33
2010-03-31	270,999	276,001	270,999	272,499	10	908.33
2010-03-30	276,001	276,001	275,001	275,001	11	916.67
2010-03-29	269,301	277,000	268,200	277,000	21	923.33
2010-03-26	279,700	288,899	275,101	279,400	33	931.33
2010-03-25	278,500	279,901	272,001	279,700	32	932.33
2010-03-24	278,599	282,499	278,599	281,599	9	938.66
2010-03-23	279,001	283,000	276,601	277,801	10	926
2010-03-19	277,099	277,501	276,001	276,001	11	920
2010-03-18	279,001	279,001	277,000	277,000	11	923.33
2010-03-17	276,001	277,000	276,001	276,001	5	920
2010-03-16	275,001	275,899	275,001	275,899	4	919.66
2010-03-15	270,099	273,999	270,099	272,199	29	907.33
2010-03-12	275,001	275,500	275,001	275,101	20	917
2010-03-11	275,001	275,001	273,600	275,001	8	916.67
2010-03-10	276,400	276,499	273,600	273,600	26	912
2010-03-09	276,499	276,499	273,999	274,599	13	915.33
2010-03-08	274,500	275,500	273,501	275,500	14	918.33
2010-03-05	275,001	277,000	271,701	274,500	20	915
2010-03-04	272,001	272,001	271,200	272,001	13	906.67
2010-03-03	272,799	272,799	270,999	270,999	4	903.33
2010-03-02	273,999	273,999	271,500	272,799	4	909.33
2010-03-01	273,900	273,999	273,000	273,000	12	910
2010-02-26	270,999	273,501	270,900	273,501	36	911.67
2010-02-25	273,099	273,300	268,899	270,999	18	903.33
2010-02-24	271,200	271,299	267,999	268,101	12	893.67
2010-02-23	274,101	274,101	271,200	271,200	9	904
2010-02-22	270,399	277,000	267,999	277,000	54	923.33
2010-02-19	271,200	272,001	270,300	270,399	12	901.33
2010-02-18	270,201	273,399	270,201	271,101	9	903.67
2010-02-17	279,799	279,799	271,299	273,000	14	910
2010-02-16	275,001	275,001	275,001	275,001	2	916.67
2010-02-15	275,001	275,001	275,001	275,001	1	916.67
2010-02-12	272,001	272,001	267,600	270,999	14	903.33
2010-02-10	270,000	270,099	267,000	267,000	9	890
2010-02-09	275,001	275,001	270,000	270,000	10	900
2010-02-08	267,999	273,000	267,999	270,000	22	900
2010-02-05	293,000	293,000	279,001	280,099	23	933.66
2010-02-04	288,401	288,401	288,401	288,401	1	961.34
2010-02-03	293,000	293,000	293,000	293,000	1	976.67
2010-02-02	287,999	293,000	287,999	293,000	6	976.67
2010-02-01	287,999	292,901	287,999	292,901	13	976.34
2010-01-29	289,499	291,800	289,001	291,800	4	972.67
2010-01-28	292,799	292,799	292,799	292,799	1	976
2010-01-27	290,201	293,000	290,000	290,000	21	966.67
2010-01-26	292,001	292,001	292,001	292,001	1	973.34
2010-01-25	293,999	294,101	291,101	292,499	14	975
2010-01-22	295,001	297,501	289,499	293,999	31	980
2010-01-21	299,499	300,000	299,001	299,499	63	998.33
2010-01-20	293,000	300,000	293,000	299,499	17	998.33
2010-01-19	300,999	300,999	295,001	297,999	17	993.33
2010-01-18	301,500	301,500	292,199	295,001	8	983.34
2010-01-15	299,499	301,500	296,001	296,001	30	986.67
2010-01-14	299,001	299,499	294,500	295,001	15	983.34
2010-01-13	294,701	294,800	287,999	293,999	16	980
2010-01-12	298,899	307,000	287,201	290,999	51	970
2010-01-08	299,901	299,901	299,499	299,901	9	999.67
2010-01-07	293,999	299,901	293,999	298,899	21	996.33
2010-01-06	293,000	293,999	293,000	293,999	12	980
2010-01-05	289,799	293,099	289,799	293,000	11	976.67
2010-01-04	295,001	295,001	281,101	284,800	18	949.33

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

6678 (株)テクノメディカ の時系列データ [2010年度]

6678 (株)テクノメディカの時系列データ [2010年度]