6678 (株)テクノメディカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	448,500	470,501	447,501	470,501	46	1,568.34
2012-12-27	458,500	463,000	453,000	453,999	38	1,513.33
2012-12-26	461,500	463,000	452,001	455,500	46	1,518.33
2012-12-25	456,499	467,501	456,499	465,001	29	1,550
2012-12-21	462,001	462,001	451,500	456,499	51	1,521.66
2012-12-20	466,499	466,499	461,500	462,001	20	1,540
2012-12-19	477,999	480,000	460,000	462,001	55	1,540
2012-12-18	487,999	489,001	480,000	480,000	25	1,600
2012-12-17	495,500	496,001	486,001	487,999	14	1,626.66
2012-12-14	476,499	485,001	476,499	485,001	52	1,616.67
2012-12-13	482,001	485,001	482,001	483,501	33	1,611.67
2012-12-12	489,001	489,001	482,499	483,000	40	1,610
2012-12-11	489,499	493,000	484,500	492,001	13	1,640
2012-12-10	499,001	499,001	489,499	489,499	25	1,631.66
2012-12-07	502,001	502,001	490,501	496,499	31	1,655
2012-12-06	500,000	502,001	491,500	497,000	60	1,656.67
2012-12-05	482,001	499,001	480,000	495,500	58	1,651.67
2012-12-04	485,001	485,001	473,501	482,001	105	1,606.67
2012-12-03	491,500	493,000	483,501	486,001	79	1,620
2012-11-30	500,000	505,001	497,501	497,501	33	1,658.34
2012-11-29	503,999	512,001	497,501	507,999	61	1,693.33
2012-11-28	520,000	526,001	495,001	500,999	132	1,670
2012-11-27	477,999	520,999	477,501	510,999	286	1,703.33
2012-11-26	460,000	473,999	460,000	473,999	47	1,580
2012-11-22	464,500	465,500	456,001	459,499	19	1,531.66
2012-11-21	457,999	466,001	457,999	462,001	13	1,540
2012-11-20	469,001	469,001	457,000	457,000	35	1,523.33
2012-11-19	467,999	472,499	467,000	469,001	52	1,563.34
2012-11-16	460,999	468,500	459,499	467,999	36	1,560
2012-11-15	461,500	466,001	460,999	465,001	33	1,550
2012-11-14	467,000	469,001	462,001	466,499	55	1,555
2012-11-13	462,001	467,999	462,001	465,500	92	1,551.67
2012-11-12	445,001	457,501	445,001	455,001	41	1,516.67
2012-11-09	442,499	443,999	435,500	443,999	44	1,480
2012-11-08	449,499	449,499	438,500	447,000	70	1,490
2012-11-07	455,001	456,499	442,499	456,499	87	1,521.66
2012-11-06	461,500	461,500	450,000	453,000	38	1,510
2012-11-05	470,000	470,000	460,000	462,001	67	1,540
2012-11-02	477,000	477,000	467,501	472,001	59	1,573.34
2012-11-01	459,001	477,999	458,500	473,000	147	1,576.67
2012-10-31	448,500	467,501	447,999	465,500	107	1,551.67
2012-10-30	452,001	457,501	446,001	451,500	79	1,505
2012-10-29	449,001	458,500	443,000	458,500	135	1,528.33
2012-10-26	422,499	437,501	422,499	435,001	99	1,450
2012-10-25	418,500	421,500	415,001	420,999	52	1,403.33
2012-10-24	420,000	423,501	416,001	420,501	38	1,401.67
2012-10-23	417,000	421,500	413,000	420,000	33	1,400
2012-10-22	419,001	423,501	411,500	417,000	53	1,390
2012-10-19	427,501	433,501	420,000	423,501	44	1,411.67
2012-10-18	426,001	435,001	426,001	430,999	27	1,436.66
2012-10-17	432,001	443,000	425,001	425,001	94	1,416.67
2012-10-16	410,000	425,001	410,000	425,001	100	1,416.67
2012-10-15	433,999	433,999	403,999	409,499	190	1,365
2012-10-12	445,500	454,500	439,499	439,499	106	1,465
2012-10-11	463,999	472,001	440,501	452,499	166	1,508.33
2012-10-10	454,500	463,999	439,001	463,999	141	1,546.66
2012-10-09	450,000	478,500	447,000	461,500	271	1,538.33
2012-10-05	424,500	445,001	419,001	440,501	133	1,468.34
2012-10-04	431,500	443,501	401,500	431,500	180	1,438.33
2012-10-03	405,500	426,001	403,000	423,999	136	1,413.33
2012-10-02	397,999	413,000	396,499	405,500	100	1,351.67
2012-10-01	397,999	397,999	390,000	395,001	58	1,316.67
2012-09-28	396,499	396,499	390,000	393,501	70	1,311.67
2012-09-27	386,499	397,501	386,001	397,000	79	1,323.33
2012-09-26	373,000	390,000	367,000	386,499	68	1,288.33
2012-09-25	372,001	377,501	370,501	373,000	26	1,243.33
2012-09-24	370,000	377,999	370,000	377,999	32	1,260
2012-09-21	362,001	375,001	362,001	367,999	22	1,226.66
2012-09-20	373,999	374,500	365,001	365,001	24	1,216.67
2012-09-19	366,499	377,000	360,999	370,000	27	1,233.33
2012-09-18	376,001	379,001	373,501	373,501	37	1,245
2012-09-14	360,501	375,001	360,000	375,001	62	1,250
2012-09-13	345,001	357,000	345,001	357,000	18	1,190
2012-09-12	339,001	350,000	339,001	349,499	19	1,165
2012-09-11	333,999	338,500	333,999	338,500	8	1,128.33
2012-09-10	337,000	337,000	330,000	330,501	15	1,101.67
2012-09-07	327,000	337,000	327,000	337,000	10	1,123.33
2012-09-06	326,001	326,001	325,500	326,001	11	1,086.67
2012-09-05	338,500	339,001	323,000	325,500	30	1,085
2012-09-04	336,001	338,500	336,001	337,999	20	1,126.66
2012-09-03	335,001	339,001	335,001	335,001	6	1,116.67
2012-08-31	332,499	334,500	330,000	334,500	16	1,115
2012-08-30	334,500	335,001	334,500	335,001	6	1,116.67
2012-08-29	331,500	335,500	330,501	334,500	10	1,115
2012-08-28	332,001	332,001	331,500	331,500	8	1,105
2012-08-27	335,001	335,001	333,000	335,001	12	1,116.67
2012-08-24	330,000	333,999	325,001	333,999	26	1,113.33
2012-08-23	330,000	330,000	329,001	330,000	7	1,100
2012-08-22	332,001	339,001	325,001	327,000	13	1,090
2012-08-21	335,001	340,000	332,499	332,499	15	1,108.33
2012-08-20	330,501	334,500	330,501	334,500	11	1,115
2012-08-17	339,001	339,001	330,000	330,000	3	1,100
2012-08-16	335,500	336,499	335,001	336,499	12	1,121.66
2012-08-15	323,501	335,500	323,501	335,500	28	1,118.33
2012-08-14	328,500	329,001	323,000	323,999	15	1,080
2012-08-13	327,999	327,999	327,999	327,999	4	1,093.33
2012-08-10	329,499	330,999	327,999	327,999	12	1,093.33
2012-08-09	326,001	327,999	326,001	327,999	8	1,093.33
2012-08-08	327,999	330,000	323,501	323,501	11	1,078.34
2012-08-07	325,001	327,999	325,001	327,999	13	1,093.33
2012-08-06	320,000	327,000	319,499	323,999	16	1,080
2012-08-03	314,500	316,001	314,500	316,001	23	1,053.34
2012-08-02	314,500	315,001	314,500	314,500	10	1,048.33
2012-08-01	313,000	314,500	313,000	314,500	7	1,048.33
2012-07-31	312,001	313,000	310,501	313,000	8	1,043.33
2012-07-30	313,999	315,001	313,999	314,500	9	1,048.33
2012-07-27	312,499	313,501	312,499	312,499	8	1,041.66
2012-07-26	309,499	309,499	309,001	309,499	5	1,031.66
2012-07-25	314,500	314,500	310,000	311,500	45	1,038.33
2012-07-24	307,999	312,499	307,999	310,999	17	1,036.66
2012-07-23	313,501	313,501	306,499	307,000	11	1,023.33
2012-07-20	313,000	313,999	310,000	313,501	14	1,045
2012-07-19	308,500	313,000	308,500	313,000	12	1,043.33
2012-07-18	310,000	310,000	309,001	309,499	14	1,031.66
2012-07-17	312,499	313,000	309,001	309,001	19	1,030
2012-07-13	313,501	313,501	312,001	313,501	14	1,045
2012-07-12	313,000	313,999	312,499	312,499	15	1,041.66
2012-07-11	313,501	313,999	312,001	313,501	16	1,045
2012-07-10	313,501	313,501	311,500	313,501	23	1,045
2012-07-09	312,499	313,501	312,499	313,000	15	1,043.33
2012-07-06	313,999	313,999	312,499	313,000	8	1,043.33
2012-07-05	311,500	313,999	311,500	313,999	21	1,046.66
2012-07-04	313,999	313,999	312,499	313,000	24	1,043.33
2012-07-03	313,000	314,500	312,001	313,999	21	1,046.66
2012-07-02	313,999	314,500	313,000	313,000	27	1,043.33
2012-06-29	310,000	314,500	309,001	310,501	82	1,035
2012-06-28	307,999	310,501	306,499	309,001	199	1,030
2012-06-27	319,499	323,501	315,001	315,001	28	1,050
2012-06-26	320,501	322,001	320,000	322,001	11	1,073.34
2012-06-25	320,501	323,999	320,501	323,501	27	1,078.34
2012-06-22	320,501	320,501	319,001	320,000	16	1,066.67
2012-06-21	325,001	325,001	322,499	323,000	8	1,076.67
2012-06-20	319,499	323,999	318,500	320,999	5	1,070
2012-06-19	317,999	323,000	317,999	322,001	7	1,073.34
2012-06-18	316,001	320,000	316,001	317,999	16	1,060
2012-06-15	315,500	317,000	315,001	315,500	10	1,051.67
2012-06-14	320,000	320,000	315,500	315,500	4	1,051.67
2012-06-13	320,501	321,500	320,000	320,000	9	1,066.67
2012-06-12	323,000	323,999	320,000	323,999	9	1,080
2012-06-11	330,000	330,000	320,999	320,999	11	1,070
2012-06-08	332,001	332,001	327,999	330,999	22	1,103.33
2012-06-07	327,501	343,999	327,501	336,001	14	1,120
2012-06-06	320,501	326,001	320,000	326,001	7	1,086.67
2012-06-05	325,001	327,000	307,999	320,501	21	1,068.34
2012-06-04	335,500	340,000	335,500	340,000	20	1,133.33
2012-06-01	336,001	336,499	336,001	336,499	12	1,121.66
2012-05-31	330,999	343,000	330,999	343,000	9	1,143.33
2012-05-30	355,001	355,001	340,999	341,500	5	1,138.33
2012-05-29	346,001	355,001	346,001	355,001	11	1,183.34
2012-05-28	348,500	348,500	346,001	346,499	3	1,155
2012-05-25	353,000	353,000	343,501	348,500	7	1,161.67
2012-05-24	345,001	351,500	345,001	351,500	16	1,171.67
2012-05-23	353,999	353,999	345,001	345,001	8	1,150
2012-05-22	350,000	350,000	345,001	347,501	8	1,158.34
2012-05-21	350,000	350,000	347,999	350,000	7	1,166.67
2012-05-18	343,999	350,000	343,999	350,000	88	1,166.67
2012-05-17	352,001	352,001	345,001	345,001	10	1,150
2012-05-16	354,500	354,500	346,001	347,501	17	1,158.34
2012-05-15	345,001	354,500	345,001	354,500	68	1,181.67
2012-05-14	345,001	346,001	345,001	345,001	14	1,150
2012-05-11	350,000	354,500	347,999	347,999	13	1,160
2012-05-10	349,001	351,500	347,999	347,999	7	1,160
2012-05-09	349,499	358,500	349,499	350,000	15	1,166.67
2012-05-08	355,001	355,001	349,499	349,499	6	1,165
2012-05-07	350,999	356,001	350,000	356,001	10	1,186.67
2012-05-02	359,001	360,000	355,001	357,000	12	1,190
2012-05-01	360,000	360,999	350,000	359,001	28	1,196.67
2012-04-27	359,001	360,000	355,001	355,001	15	1,183.34
2012-04-26	358,500	358,500	347,999	355,001	12	1,183.34
2012-04-25	346,001	356,001	346,001	350,000	11	1,166.67
2012-04-24	356,001	356,001	347,999	350,000	8	1,166.67
2012-04-23	359,499	359,499	350,000	356,001	8	1,186.67
2012-04-20	356,001	360,000	351,500	351,500	27	1,171.67
2012-04-19	353,501	359,001	349,001	349,001	20	1,163.34
2012-04-18	340,999	352,001	340,999	352,001	28	1,173.34
2012-04-17	340,000	345,001	340,000	340,000	13	1,133.33
2012-04-16	336,001	349,499	336,001	340,000	13	1,133.33
2012-04-13	346,001	350,000	346,001	350,000	15	1,166.67
2012-04-12	340,000	346,001	340,000	346,001	3	1,153.34
2012-04-11	347,501	347,999	340,000	340,000	15	1,133.33
2012-04-10	346,001	346,001	340,999	345,001	30	1,150
2012-04-09	346,001	346,001	340,000	341,500	17	1,138.33
2012-04-06	346,001	347,000	345,001	346,001	22	1,153.34
2012-04-05	335,001	340,999	335,001	340,999	6	1,136.66
2012-04-04	336,001	339,499	331,500	335,001	31	1,116.67
2012-04-03	345,001	347,000	340,000	343,000	34	1,143.33
2012-04-02	346,001	346,001	345,001	345,001	18	1,150
2012-03-30	345,001	347,501	345,001	347,501	26	1,158.34
2012-03-29	343,501	343,501	340,000	343,000	18	1,143.33
2012-03-28	345,001	347,000	343,000	343,501	26	1,145
2012-03-27	347,501	347,999	343,999	347,501	16	1,158.34
2012-03-26	346,499	347,999	344,500	347,501	15	1,158.34
2012-03-23	341,500	347,999	336,001	347,999	36	1,160
2012-03-22	340,000	341,500	333,000	341,500	17	1,138.33
2012-03-21	337,999	340,000	333,000	340,000	19	1,133.33
2012-03-19	337,501	337,999	336,001	337,999	16	1,126.66
2012-03-16	336,001	337,501	335,500	337,501	20	1,125
2012-03-15	315,500	330,000	315,500	330,000	11	1,100
2012-03-14	336,499	337,999	320,000	320,000	21	1,066.67
2012-03-13	330,000	333,999	329,499	333,999	13	1,113.33
2012-03-12	329,499	333,999	329,001	329,001	9	1,096.67
2012-03-09	335,001	335,001	329,499	329,499	26	1,098.33
2012-03-08	333,999	334,500	329,499	329,499	15	1,098.33
2012-03-07	330,000	333,999	330,000	333,999	9	1,113.33
2012-03-06	330,000	333,000	327,000	333,000	16	1,110
2012-03-05	329,001	329,001	329,001	329,001	3	1,096.67
2012-03-02	322,499	329,001	320,000	329,001	6	1,096.67
2012-03-01	322,001	330,000	321,500	321,500	16	1,071.67
2012-02-29	333,999	333,999	320,999	322,001	30	1,073.34
2012-02-28	314,500	319,499	310,000	319,499	17	1,065
2012-02-27	320,000	320,000	315,001	317,501	11	1,058.34
2012-02-24	327,999	327,999	320,000	325,001	13	1,083.34
2012-02-23	319,499	329,499	319,499	329,499	19	1,098.33
2012-02-22	316,001	319,499	316,001	319,499	7	1,065
2012-02-21	309,499	316,499	309,499	316,499	14	1,055
2012-02-20	312,001	315,001	303,999	308,500	16	1,028.33
2012-02-17	307,000	307,999	306,001	307,999	5	1,026.66
2012-02-16	305,001	307,000	305,001	307,000	4	1,023.33
2012-02-15	303,999	305,001	302,001	305,001	13	1,016.67
2012-02-14	300,000	303,999	297,501	303,999	10	1,013.33
2012-02-13	303,000	303,000	300,000	302,499	5	1,008.33
2012-02-10	302,001	302,001	297,999	298,701	8	995.67
2012-02-09	300,000	300,999	300,000	300,999	4	1,003.33
2012-02-08	300,000	300,000	296,199	299,901	5	999.67
2012-02-07	297,000	300,999	297,000	300,000	13	1,000
2012-02-06	296,301	300,000	296,001	297,000	15	990
2012-02-03	296,001	296,001	292,001	293,501	7	978.34
2012-02-02	292,001	293,000	287,699	293,000	8	976.67
2012-02-01	292,001	292,001	290,000	290,000	5	966.67
2012-01-31	289,499	292,001	286,001	292,001	4	973.34
2012-01-30	289,499	289,499	286,001	286,001	6	953.34
2012-01-27	290,000	290,000	289,499	289,499	5	965
2012-01-25	290,000	290,999	283,699	290,000	14	966.67
2012-01-24	289,001	289,001	287,999	287,999	3	960
2012-01-23	285,001	285,001	284,299	285,001	7	950
2012-01-20	284,800	285,001	283,000	285,001	5	950
2012-01-19	280,201	280,201	280,000	280,000	3	933.33
2012-01-18	280,000	280,201	280,000	280,201	4	934
2012-01-17	284,800	284,800	283,999	284,500	3	948.33
2012-01-16	283,801	283,999	283,801	283,999	2	946.66
2012-01-13	284,800	284,800	284,701	284,701	2	949
2012-01-12	282,499	283,000	282,499	283,000	2	943.33
2012-01-11	282,001	282,001	280,099	280,099	4	933.66
2012-01-10	284,599	284,599	284,599	284,599	1	948.66
2012-01-06	282,001	282,001	282,001	282,001	2	940
2012-01-05	282,001	282,001	279,901	279,901	2	933
2012-01-04	279,001	287,000	277,999	287,000	13	956.67

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 [2012年度]

6678 (株)テクノメディカの時系列データ [2012年度]