6678 (株)テクノメディカの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,125	2,125	2,097	2,118	4,900	2,118
2013-12-27	2,045	2,119	2,045	2,094	12,500	2,094
2013-12-26	2,079	2,119	2,032	2,040	32,300	2,040
2013-12-25	2,078	2,095	2,065	2,067	14,900	2,067
2013-12-24	2,100	2,136	2,070	2,078	12,800	2,078
2013-12-20	2,119	2,135	2,101	2,127	12,300	2,127
2013-12-19	2,100	2,123	2,100	2,108	12,400	2,108
2013-12-18	2,100	2,129	2,087	2,106	4,900	2,106
2013-12-17	2,120	2,137	2,102	2,118	3,900	2,118
2013-12-16	2,120	2,147	2,120	2,121	4,400	2,121
2013-12-13	2,101	2,150	2,101	2,122	15,900	2,122
2013-12-12	2,150	2,191	2,113	2,146	7,000	2,146
2013-12-11	2,219	2,219	2,183	2,191	5,400	2,191
2013-12-10	2,217	2,224	2,202	2,202	18,800	2,202
2013-12-09	2,212	2,218	2,206	2,216	14,700	2,216
2013-12-06	2,210	2,210	2,194	2,205	5,900	2,205
2013-12-05	2,192	2,235	2,160	2,210	12,300	2,210
2013-12-04	2,190	2,225	2,187	2,205	9,200	2,205
2013-12-03	2,210	2,234	2,210	2,220	12,800	2,220
2013-12-02	2,214	2,230	2,192	2,192	8,300	2,192
2013-11-29	2,223	2,234	2,200	2,216	9,300	2,216
2013-11-28	2,226	2,236	2,226	2,236	2,700	2,236
2013-11-27	2,236	2,244	2,225	2,225	5,500	2,225
2013-11-26	2,229	2,245	2,225	2,243	9,600	2,243
2013-11-25	2,206	2,231	2,196	2,226	10,400	2,226
2013-11-22	2,200	2,240	2,186	2,206	17,300	2,206
2013-11-21	2,200	2,227	2,153	2,189	26,500	2,189
2013-11-20	2,195	2,200	2,181	2,199	13,900	2,199
2013-11-19	2,185	2,199	2,155	2,173	6,800	2,173
2013-11-18	2,199	2,199	2,121	2,189	13,300	2,189
2013-11-15	2,139	2,183	2,138	2,170	25,300	2,170
2013-11-14	2,074	2,110	2,052	2,107	13,400	2,107
2013-11-13	2,077	2,078	2,050	2,071	22,200	2,071
2013-11-12	2,075	2,090	2,029	2,077	14,300	2,077
2013-11-11	2,026	2,090	2,026	2,054	15,700	2,054
2013-11-08	2,062	2,098	2,045	2,076	10,600	2,076
2013-11-07	2,108	2,130	2,108	2,112	4,400	2,112
2013-11-06	2,125	2,140	2,100	2,138	5,500	2,138
2013-11-05	2,135	2,155	2,135	2,140	2,700	2,140
2013-11-01	2,150	2,155	2,070	2,135	6,500	2,135
2013-10-31	2,165	2,165	2,120	2,133	3,300	2,133
2013-10-30	2,166	2,169	2,140	2,165	5,000	2,165
2013-10-29	2,181	2,187	2,160	2,166	4,900	2,166
2013-10-28	2,200	2,200	2,100	2,181	4,000	2,181
2013-10-25	2,200	2,210	2,154	2,177	12,400	2,177
2013-10-24	2,150	2,210	2,150	2,198	9,800	2,198
2013-10-23	2,190	2,196	2,182	2,186	7,100	2,186
2013-10-22	2,190	2,193	2,178	2,191	6,900	2,191
2013-10-21	2,195	2,195	2,165	2,182	11,000	2,182
2013-10-18	2,210	2,210	2,180	2,195	6,400	2,195
2013-10-17	2,195	2,210	2,190	2,208	12,100	2,208
2013-10-16	2,187	2,188	2,180	2,186	4,700	2,186
2013-10-15	2,183	2,195	2,165	2,187	8,200	2,187
2013-10-11	2,136	2,184	2,135	2,182	9,700	2,182
2013-10-10	2,166	2,190	2,166	2,186	6,800	2,186
2013-10-09	2,085	2,124	2,060	2,124	7,000	2,124
2013-10-08	2,110	2,111	2,015	2,083	11,500	2,083
2013-10-07	2,133	2,133	2,100	2,114	8,000	2,114
2013-10-04	2,166	2,185	2,120	2,133	10,100	2,133
2013-10-03	2,155	2,195	2,155	2,166	5,500	2,166
2013-10-02	2,240	2,249	2,126	2,153	21,600	2,153
2013-10-01	2,163	2,266	2,163	2,248	21,900	2,248
2013-09-30	2,151	2,174	2,150	2,163	7,200	2,163
2013-09-27	2,144	2,150	2,118	2,149	9,200	2,149
2013-09-26	2,144	2,144	2,082	2,135	6,800	2,135
2013-09-25	637,999	650,999	633,999	647,000	37	2,156.67
2013-09-24	655,001	660,000	650,999	650,999	41	2,170
2013-09-20	649,001	650,999	647,999	647,999	26	2,160
2013-09-19	647,000	655,001	646,001	649,001	17	2,163.34
2013-09-18	656,001	665,001	645,001	647,000	42	2,156.67
2013-09-17	645,001	656,001	643,000	656,001	40	2,186.67
2013-09-13	637,000	647,999	637,000	642,001	82	2,140
2013-09-12	637,999	637,999	636,001	636,001	20	2,120
2013-09-11	639,001	639,001	630,000	635,001	23	2,116.67
2013-09-10	640,000	640,000	633,000	639,001	34	2,130
2013-09-09	630,999	642,001	630,999	633,000	60	2,110
2013-09-06	605,001	629,001	605,001	620,999	103	2,070
2013-09-05	600,000	603,999	596,001	600,999	22	2,003.33
2013-09-04	577,000	587,999	577,000	587,000	16	1,956.67
2013-09-03	576,001	583,000	573,000	583,000	29	1,943.33
2013-09-02	580,999	580,999	576,001	580,000	37	1,933.33
2013-08-30	572,001	573,999	570,999	573,999	54	1,913.33
2013-08-29	573,000	577,000	570,999	570,999	9	1,903.33
2013-08-28	580,000	580,000	573,000	577,000	29	1,923.33
2013-08-27	580,000	582,001	580,000	582,001	27	1,940
2013-08-26	585,001	585,001	582,001	582,001	4	1,940
2013-08-23	590,000	590,999	580,000	585,001	43	1,950
2013-08-22	586,001	590,000	583,000	589,001	18	1,963.34
2013-08-21	587,000	593,000	587,000	592,001	11	1,973.34
2013-08-20	590,000	597,999	587,999	587,999	10	1,960
2013-08-19	585,001	595,001	585,001	593,000	35	1,976.67
2013-08-16	593,000	600,000	593,000	595,001	12	1,983.34
2013-08-15	595,001	600,999	595,001	596,001	24	1,986.67
2013-08-14	600,000	605,001	595,001	603,999	22	2,013.33
2013-08-13	595,001	597,000	595,001	595,001	50	1,983.34
2013-08-12	600,000	600,000	593,999	596,001	19	1,986.67
2013-08-09	609,001	609,001	600,000	600,000	38	2,000
2013-08-08	599,001	603,999	597,999	600,000	40	2,000
2013-08-07	609,001	615,001	597,000	615,001	46	2,050
2013-08-06	610,000	613,000	607,000	609,001	27	2,030
2013-08-05	597,000	615,001	597,000	610,999	19	2,036.66
2013-08-02	597,000	607,000	597,000	606,001	18	2,020
2013-08-01	600,000	602,001	592,001	596,001	50	1,986.67
2013-07-31	612,001	620,000	610,000	610,000	28	2,033.33
2013-07-30	605,001	620,000	605,001	616,001	47	2,053.34
2013-07-29	623,999	623,999	609,001	612,001	54	2,040
2013-07-26	623,999	629,001	620,000	623,999	37	2,080
2013-07-25	613,999	625,001	613,999	620,999	52	2,070
2013-07-24	613,000	615,001	610,000	613,999	21	2,046.66
2013-07-23	615,001	615,001	610,000	610,999	20	2,036.66
2013-07-22	607,000	617,000	600,000	610,000	26	2,033.33
2013-07-19	616,001	616,001	606,001	607,999	50	2,026.66
2013-07-18	627,999	629,001	613,999	616,001	40	2,053.34
2013-07-17	620,000	623,000	610,000	620,999	58	2,070
2013-07-16	613,999	620,000	613,999	619,001	41	2,063.34
2013-07-12	615,001	615,001	602,001	610,000	39	2,033.33
2013-07-11	606,001	610,999	606,001	610,999	33	2,036.66
2013-07-10	613,999	617,999	613,999	613,999	32	2,046.66
2013-07-09	623,000	623,000	612,001	613,999	21	2,046.66
2013-07-08	615,001	625,001	613,000	613,000	54	2,043.33
2013-07-05	607,999	613,000	600,999	610,999	45	2,036.66
2013-07-04	609,001	609,001	597,999	600,000	40	2,000
2013-07-03	600,000	609,001	597,999	599,001	77	1,996.67
2013-07-02	585,001	597,999	582,001	597,999	78	1,993.33
2013-07-01	577,999	582,001	570,999	580,999	74	1,936.66
2013-06-28	569,001	573,000	563,999	567,999	94	1,893.33
2013-06-27	570,000	572,001	555,001	569,001	185	1,896.67
2013-06-26	589,001	597,999	579,001	585,001	68	1,950
2013-06-25	573,999	580,000	573,000	579,001	60	1,930
2013-06-24	570,999	577,999	569,001	576,001	23	1,920
2013-06-21	567,999	570,999	550,000	570,000	46	1,900
2013-06-20	560,999	583,000	560,999	570,999	41	1,903.33
2013-06-19	559,001	559,001	552,001	559,001	17	1,863.34
2013-06-18	537,999	550,999	536,001	542,001	27	1,806.67
2013-06-17	533,000	549,001	530,000	546,001	29	1,820
2013-06-14	557,999	567,000	530,000	533,000	116	1,776.67
2013-06-13	569,001	569,001	547,000	563,999	51	1,880
2013-06-12	557,000	572,001	547,000	566,001	36	1,886.67
2013-06-11	579,001	579,001	560,999	560,999	42	1,870
2013-06-10	560,000	569,001	543,999	560,000	75	1,866.67
2013-06-07	492,001	527,000	492,001	515,001	309	1,716.67
2013-06-06	599,001	605,001	549,001	572,001	139	1,906.67
2013-06-05	605,001	639,001	602,001	607,000	118	2,023.33
2013-06-04	620,999	623,000	593,000	610,000	171	2,033.33
2013-06-03	623,999	637,000	619,001	623,999	115	2,080
2013-05-31	670,000	670,000	623,000	623,999	76	2,080
2013-05-30	645,001	670,999	620,000	623,999	100	2,080
2013-05-29	649,001	655,001	633,999	650,999	77	2,170
2013-05-28	617,999	642,001	617,999	640,000	70	2,133.33
2013-05-27	650,000	657,999	607,000	617,999	115	2,060
2013-05-24	645,001	673,000	633,999	650,000	140	2,166.67
2013-05-23	715,001	715,001	630,999	642,001	267	2,140
2013-05-22	690,000	715,001	687,000	697,000	122	2,323.33
2013-05-21	717,000	719,001	686,001	695,001	173	2,316.67
2013-05-20	750,000	750,000	720,000	720,999	237	2,403.33
2013-05-17	647,000	693,000	647,000	685,001	105	2,283.34
2013-05-16	650,999	673,999	610,000	663,999	280	2,213.33
2013-05-15	720,000	730,000	655,001	670,000	380	2,233.33
2013-05-14	720,999	750,000	713,000	750,000	204	2,500
2013-05-13	747,000	750,000	700,000	723,000	236	2,410
2013-05-10	775,001	782,001	727,999	743,999	328	2,480
2013-05-09	793,000	825,001	763,999	772,001	1,171	2,573.34
2013-05-08	685,001	763,000	682,001	763,000	539	2,543.33
2013-05-07	643,000	667,999	640,000	663,000	217	2,210
2013-05-02	640,999	640,999	619,001	640,000	69	2,133.33
2013-05-01	660,000	660,999	577,999	630,999	323	2,103.33
2013-04-30	640,999	670,000	640,000	657,999	159	2,193.33
2013-04-26	653,999	657,999	632,001	645,001	141	2,150
2013-04-25	665,001	675,001	627,999	646,001	217	2,153.34
2013-04-24	630,000	669,001	620,000	660,000	397	2,200
2013-04-23	620,999	630,000	602,001	617,000	171	2,056.67
2013-04-22	636,001	640,999	610,999	620,999	273	2,070
2013-04-19	570,999	637,000	570,999	596,001	412	1,986.67
2013-04-18	549,001	570,000	542,001	563,000	145	1,876.67
2013-04-17	520,999	549,001	520,999	545,001	74	1,816.67
2013-04-16	522,001	523,999	520,999	520,999	45	1,736.66
2013-04-15	525,001	527,999	523,000	527,000	37	1,756.67
2013-04-12	523,000	525,001	520,000	520,000	19	1,733.33
2013-04-11	522,001	529,001	510,000	523,999	54	1,746.66
2013-04-10	517,000	522,001	512,001	522,001	34	1,740
2013-04-09	530,000	535,001	490,000	517,000	127	1,723.33
2013-04-08	537,999	537,999	510,999	527,000	81	1,756.67
2013-04-05	526,001	533,999	526,001	533,999	69	1,780
2013-04-04	515,001	523,000	503,999	523,000	49	1,743.33
2013-04-03	510,999	529,001	510,999	517,999	44	1,726.66
2013-04-02	480,501	523,999	479,499	510,999	168	1,703.33
2013-04-01	530,999	536,001	467,000	485,001	223	1,616.67
2013-03-29	545,001	545,001	530,999	530,999	48	1,770
2013-03-28	570,000	570,000	545,001	547,999	85	1,826.66
2013-03-27	557,999	572,001	557,999	567,000	102	1,890
2013-03-26	560,000	577,999	542,001	557,000	177	1,856.67
2013-03-25	550,000	579,001	550,000	570,000	259	1,900
2013-03-22	540,999	547,999	527,999	537,999	114	1,793.33
2013-03-21	517,999	550,000	517,999	549,001	193	1,830
2013-03-19	520,000	523,000	516,001	517,999	104	1,726.66
2013-03-18	519,001	533,000	505,001	510,999	144	1,703.33
2013-03-15	509,001	513,999	507,000	512,001	76	1,706.67
2013-03-14	510,000	510,000	502,001	503,999	32	1,680
2013-03-13	512,001	517,000	500,000	513,000	84	1,710
2013-03-12	523,000	525,001	507,999	512,001	78	1,706.67
2013-03-11	525,001	529,001	520,999	523,000	86	1,743.33
2013-03-08	513,000	530,000	512,001	520,000	179	1,733.33
2013-03-07	519,001	537,999	517,000	520,000	237	1,733.33
2013-03-06	486,499	510,000	486,499	506,001	120	1,686.67
2013-03-05	490,999	490,999	483,999	486,499	144	1,621.66
2013-03-04	487,000	490,999	484,500	484,500	133	1,615
2013-03-01	486,001	487,000	485,001	485,001	25	1,616.67
2013-02-28	483,000	486,499	480,999	486,499	30	1,621.66
2013-02-27	490,000	490,000	482,001	482,499	34	1,608.33
2013-02-26	490,999	490,999	489,001	490,000	28	1,633.33
2013-02-25	490,000	493,999	488,500	491,500	62	1,638.33
2013-02-22	496,499	496,499	487,999	489,001	24	1,630
2013-02-21	499,001	499,499	492,001	497,501	32	1,658.34
2013-02-20	499,499	499,499	492,001	497,999	37	1,660
2013-02-19	477,999	495,001	477,999	490,501	28	1,635
2013-02-18	493,999	495,001	477,000	482,001	34	1,606.67
2013-02-15	477,999	481,500	470,000	480,000	39	1,600
2013-02-14	487,000	493,501	467,000	487,999	117	1,626.66
2013-02-13	497,999	499,499	490,999	493,999	49	1,646.66
2013-02-12	507,000	510,000	497,999	505,001	85	1,683.34
2013-02-08	523,999	526,001	506,001	506,001	82	1,686.67
2013-02-07	519,001	523,000	510,999	519,001	149	1,730
2013-02-06	525,001	559,001	520,999	559,001	96	1,863.34
2013-02-05	510,000	520,000	510,000	513,999	36	1,713.33
2013-02-04	527,000	527,000	513,999	516,001	65	1,720
2013-02-01	522,001	527,000	520,999	523,000	39	1,743.33
2013-01-31	527,999	530,999	525,001	527,999	46	1,760
2013-01-30	530,000	539,001	527,999	537,999	32	1,793.33
2013-01-29	550,000	550,999	533,000	535,001	62	1,783.34
2013-01-28	527,999	549,001	527,999	547,999	89	1,826.66
2013-01-25	560,000	560,000	525,001	529,001	96	1,763.34
2013-01-24	552,001	585,001	545,001	552,001	236	1,840
2013-01-23	510,999	586,001	510,000	557,999	451	1,860
2013-01-22	503,000	513,999	502,001	510,000	94	1,700
2013-01-21	487,999	499,499	482,001	498,500	84	1,661.67
2013-01-18	483,000	489,001	474,500	489,001	33	1,630
2013-01-17	471,500	482,001	471,500	479,499	20	1,598.33
2013-01-16	475,500	480,000	472,001	472,001	32	1,573.34
2013-01-15	477,501	486,499	475,001	476,001	50	1,586.67
2013-01-11	472,499	476,001	469,499	476,001	25	1,586.67
2013-01-10	463,501	472,499	463,501	467,501	17	1,558.34
2013-01-09	470,999	472,499	464,500	470,000	25	1,566.67
2013-01-08	473,999	480,999	471,500	471,500	20	1,571.67
2013-01-07	473,999	473,999	466,001	473,999	29	1,580
2013-01-04	483,999	484,500	470,999	473,999	57	1,580

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 [2013年度]

6678 (株)テクノメディカの時系列データ [2013年度]