6678 (株)テクノメディカの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,465	2,480	2,455	2,465	4,200	2,465
2014-12-29	2,480	2,500	2,441	2,465	12,400	2,465
2014-12-26	2,405	2,440	2,400	2,433	4,400	2,433
2014-12-25	2,441	2,450	2,361	2,384	15,000	2,384
2014-12-24	2,350	2,398	2,322	2,355	9,000	2,355
2014-12-22	2,306	2,316	2,298	2,305	5,800	2,305
2014-12-19	2,345	2,345	2,286	2,306	5,300	2,306
2014-12-18	2,311	2,347	2,288	2,310	4,300	2,310
2014-12-17	2,348	2,350	2,300	2,301	6,100	2,301
2014-12-16	2,286	2,350	2,286	2,350	11,900	2,350
2014-12-15	2,351	2,366	2,330	2,330	5,400	2,330
2014-12-12	2,345	2,368	2,344	2,345	13,500	2,345
2014-12-11	2,350	2,378	2,320	2,352	12,900	2,352
2014-12-10	2,360	2,410	2,359	2,363	7,900	2,363
2014-12-09	2,382	2,481	2,382	2,408	15,500	2,408
2014-12-08	2,364	2,419	2,354	2,410	12,700	2,410
2014-12-05	2,325	2,358	2,321	2,354	6,900	2,354
2014-12-04	2,330	2,358	2,316	2,338	11,800	2,338
2014-12-03	2,350	2,382	2,252	2,327	23,300	2,327
2014-12-02	2,310	2,345	2,282	2,345	11,700	2,345
2014-12-01	2,310	2,325	2,282	2,299	9,400	2,299
2014-11-28	2,330	2,330	2,300	2,309	7,500	2,309
2014-11-27	2,313	2,337	2,275	2,295	16,700	2,295
2014-11-26	2,324	2,340	2,300	2,318	13,800	2,318
2014-11-25	2,335	2,335	2,301	2,303	7,300	2,303
2014-11-21	2,295	2,336	2,288	2,297	5,000	2,297
2014-11-20	2,330	2,330	2,280	2,295	4,600	2,295
2014-11-19	2,335	2,400	2,304	2,308	10,900	2,308
2014-11-18	2,280	2,319	2,241	2,303	9,400	2,303
2014-11-17	2,350	2,350	2,230	2,230	22,000	2,230
2014-11-14	2,295	2,331	2,274	2,313	11,000	2,313
2014-11-13	2,300	2,306	2,251	2,276	7,500	2,276
2014-11-12	2,360	2,377	2,293	2,296	11,900	2,296
2014-11-11	2,297	2,377	2,297	2,343	12,000	2,343
2014-11-10	2,280	2,280	2,230	2,274	5,000	2,274
2014-11-07	2,320	2,338	2,282	2,282	6,100	2,282
2014-11-06	2,328	2,350	2,320	2,320	12,000	2,320
2014-11-05	2,299	2,325	2,290	2,321	6,800	2,321
2014-11-04	2,385	2,400	2,293	2,299	23,600	2,299
2014-10-31	2,270	2,383	2,270	2,383	19,600	2,383
2014-10-30	2,291	2,320	2,225	2,251	13,200	2,251
2014-10-29	2,253	2,287	2,231	2,262	8,900	2,262
2014-10-28	2,240	2,255	2,220	2,253	8,900	2,253
2014-10-27	2,245	2,250	2,220	2,233	9,000	2,233
2014-10-24	2,107	2,200	2,101	2,197	14,700	2,197
2014-10-23	2,151	2,151	2,100	2,102	4,900	2,102
2014-10-22	2,109	2,135	2,100	2,125	9,600	2,125
2014-10-21	2,099	2,147	2,068	2,068	10,500	2,068
2014-10-20	2,046	2,075	2,036	2,069	3,400	2,069
2014-10-17	2,093	2,093	2,002	2,003	10,700	2,003
2014-10-16	2,090	2,109	2,070	2,073	7,100	2,073
2014-10-15	2,100	2,111	2,099	2,102	5,100	2,102
2014-10-14	2,082	2,128	2,079	2,099	9,800	2,099
2014-10-10	2,112	2,130	2,080	2,082	9,100	2,082
2014-10-09	2,166	2,191	2,157	2,157	7,100	2,157
2014-10-08	2,151	2,201	2,151	2,196	10,600	2,196
2014-10-07	2,235	2,250	2,217	2,243	9,100	2,243
2014-10-06	2,240	2,240	2,224	2,227	5,300	2,227
2014-10-03	2,247	2,247	2,197	2,241	6,400	2,241
2014-10-02	2,208	2,230	2,194	2,202	8,700	2,202
2014-10-01	2,215	2,260	2,200	2,211	9,900	2,211
2014-09-30	2,240	2,259	2,205	2,211	8,300	2,211
2014-09-29	2,259	2,259	2,230	2,235	8,300	2,235
2014-09-26	2,220	2,249	2,210	2,225	16,200	2,225
2014-09-25	2,161	2,214	2,161	2,209	19,500	2,209
2014-09-24	2,170	2,175	2,144	2,161	17,600	2,161
2014-09-22	2,170	2,170	2,129	2,129	13,200	2,129
2014-09-19	2,150	2,150	2,123	2,136	11,700	2,136
2014-09-18	2,125	2,140	2,125	2,125	13,100	2,125
2014-09-17	2,130	2,132	2,125	2,127	7,100	2,127
2014-09-16	2,100	2,126	2,100	2,126	4,400	2,126
2014-09-12	2,100	2,155	2,080	2,082	18,200	2,082
2014-09-11	2,100	2,126	2,082	2,092	6,100	2,092
2014-09-10	2,091	2,102	2,088	2,095	5,700	2,095
2014-09-09	2,105	2,106	2,090	2,090	7,300	2,090
2014-09-08	2,102	2,119	2,097	2,103	11,600	2,103
2014-09-05	2,110	2,124	2,100	2,104	6,900	2,104
2014-09-04	2,133	2,137	2,103	2,103	9,300	2,103
2014-09-03	2,164	2,164	2,121	2,131	5,000	2,131
2014-09-02	2,110	2,165	2,100	2,149	5,700	2,149
2014-09-01	2,110	2,125	2,100	2,117	4,600	2,117
2014-08-29	2,130	2,133	2,110	2,117	6,600	2,117
2014-08-28	2,174	2,174	2,140	2,165	5,100	2,165
2014-08-27	2,133	2,145	2,130	2,145	1,200	2,145
2014-08-26	2,159	2,175	2,131	2,133	4,800	2,133
2014-08-25	2,170	2,170	2,126	2,159	3,000	2,159
2014-08-22	2,155	2,155	2,120	2,120	5,000	2,120
2014-08-21	2,152	2,170	2,150	2,160	4,800	2,160
2014-08-20	2,137	2,168	2,137	2,150	4,300	2,150
2014-08-19	2,128	2,138	2,128	2,134	4,900	2,134
2014-08-18	2,120	2,137	2,120	2,128	3,000	2,128
2014-08-15	2,111	2,115	2,090	2,106	5,100	2,106
2014-08-14	2,135	2,135	2,102	2,123	4,700	2,123
2014-08-13	2,104	2,121	2,104	2,105	2,600	2,105
2014-08-12	2,129	2,147	2,097	2,128	3,500	2,128
2014-08-11	2,107	2,107	2,073	2,088	4,700	2,088
2014-08-08	2,066	2,137	2,057	2,057	10,100	2,057
2014-08-07	2,085	2,150	2,085	2,104	9,500	2,104
2014-08-06	2,199	2,199	2,060	2,085	30,800	2,085
2014-08-05	2,346	2,346	2,260	2,263	4,900	2,263
2014-08-04	2,306	2,379	2,300	2,346	3,400	2,346
2014-08-01	2,305	2,350	2,300	2,332	4,000	2,332
2014-07-31	2,401	2,416	2,350	2,355	4,900	2,355
2014-07-30	2,458	2,458	2,400	2,415	5,000	2,415
2014-07-29	2,466	2,466	2,398	2,458	2,800	2,458
2014-07-28	2,465	2,480	2,460	2,466	3,500	2,466
2014-07-25	2,448	2,475	2,448	2,460	10,000	2,460
2014-07-24	2,448	2,448	2,414	2,428	1,400	2,428
2014-07-23	2,405	2,422	2,394	2,406	2,400	2,406
2014-07-22	2,415	2,418	2,381	2,403	2,100	2,403
2014-07-18	2,370	2,415	2,330	2,404	4,900	2,404
2014-07-17	2,407	2,430	2,407	2,415	3,100	2,415
2014-07-16	2,420	2,443	2,380	2,403	2,200	2,403
2014-07-15	2,390	2,450	2,380	2,380	6,100	2,380
2014-07-14	2,362	2,395	2,350	2,380	4,600	2,380
2014-07-11	2,389	2,395	2,351	2,362	6,800	2,362
2014-07-10	2,394	2,438	2,389	2,389	7,500	2,389
2014-07-09	2,424	2,480	2,405	2,426	4,700	2,426
2014-07-08	2,520	2,529	2,450	2,473	11,200	2,473
2014-07-07	2,550	2,583	2,511	2,531	13,700	2,531
2014-07-04	2,480	2,543	2,479	2,541	20,300	2,541
2014-07-03	2,430	2,463	2,410	2,463	21,400	2,463
2014-07-02	2,436	2,444	2,421	2,433	14,500	2,433
2014-07-01	2,368	2,450	2,365	2,437	24,500	2,437
2014-06-30	2,332	2,368	2,291	2,368	18,700	2,368
2014-06-27	2,271	2,296	2,270	2,282	3,600	2,282
2014-06-26	2,265	2,276	2,260	2,276	6,300	2,276
2014-06-25	2,245	2,310	2,240	2,292	26,800	2,292
2014-06-24	2,201	2,245	2,201	2,245	25,300	2,245
2014-06-23	2,180	2,195	2,170	2,191	6,100	2,191
2014-06-20	2,186	2,188	2,150	2,180	3,600	2,180
2014-06-19	2,168	2,185	2,168	2,185	5,400	2,185
2014-06-18	2,150	2,164	2,146	2,164	5,500	2,164
2014-06-17	2,148	2,148	2,128	2,138	1,900	2,138
2014-06-16	2,149	2,149	2,128	2,145	5,000	2,145
2014-06-13	2,121	2,140	2,121	2,140	10,100	2,140
2014-06-12	2,095	2,119	2,095	2,116	2,200	2,116
2014-06-11	2,086	2,140	2,086	2,123	3,200	2,123
2014-06-10	2,130	2,130	2,125	2,128	1,600	2,128
2014-06-09	2,132	2,135	2,101	2,111	1,500	2,111
2014-06-06	2,120	2,129	2,065	2,120	6,200	2,120
2014-06-05	2,112	2,133	2,061	2,116	1,900	2,116
2014-06-04	2,101	2,112	2,095	2,112	2,700	2,112
2014-06-03	2,141	2,141	2,061	2,101	3,000	2,101
2014-06-02	2,138	2,141	2,050	2,097	5,400	2,097
2014-05-30	2,093	2,143	2,092	2,128	4,600	2,128
2014-05-29	2,028	2,100	2,028	2,100	5,300	2,100
2014-05-28	2,016	2,043	2,003	2,028	2,800	2,028
2014-05-27	2,015	2,018	1,995	2,016	3,200	2,016
2014-05-26	2,016	2,016	1,967	1,995	3,100	1,995
2014-05-23	1,974	1,996	1,974	1,977	1,900	1,977
2014-05-22	1,999	1,999	1,957	1,974	900	1,974
2014-05-21	1,991	2,016	1,949	1,953	2,700	1,953
2014-05-20	1,953	1,961	1,951	1,951	3,000	1,951
2014-05-19	1,955	2,019	1,953	1,953	2,300	1,953
2014-05-16	1,950	1,999	1,950	1,982	6,200	1,982
2014-05-15	1,948	2,020	1,948	2,000	4,100	2,000
2014-05-14	1,956	1,995	1,955	1,967	800	1,967
2014-05-13	1,961	1,987	1,960	1,970	1,100	1,970
2014-05-12	1,961	1,975	1,960	1,961	2,200	1,961
2014-05-09	1,960	1,978	1,960	1,978	1,700	1,978
2014-05-08	1,970	2,010	1,960	1,962	2,200	1,962
2014-05-07	2,000	2,019	1,971	1,981	4,300	1,981
2014-05-02	2,004	2,020	2,001	2,015	2,200	2,015
2014-05-01	2,018	2,030	2,002	2,020	2,100	2,020
2014-04-30	2,088	2,088	2,001	2,018	2,900	2,018
2014-04-28	1,981	2,015	1,960	1,998	3,200	1,998
2014-04-25	2,025	2,028	1,980	2,025	2,000	2,025
2014-04-24	2,049	2,049	2,000	2,025	2,100	2,025
2014-04-23	2,085	2,085	1,970	2,032	5,500	2,032
2014-04-22	2,095	2,099	2,056	2,056	1,600	2,056
2014-04-21	2,074	2,099	2,051	2,095	2,100	2,095
2014-04-18	2,051	2,150	2,051	2,069	1,700	2,069
2014-04-17	2,010	2,066	2,002	2,051	3,700	2,051
2014-04-16	1,960	1,990	1,960	1,990	4,400	1,990
2014-04-15	1,970	2,000	1,949	1,960	6,600	1,960
2014-04-14	1,987	2,070	1,950	1,970	5,300	1,970
2014-04-11	2,013	2,030	1,982	1,985	2,800	1,985
2014-04-10	2,067	2,099	2,037	2,040	3,600	2,040
2014-04-09	2,056	2,105	2,011	2,017	5,500	2,017
2014-04-08	2,125	2,138	2,122	2,124	2,500	2,124
2014-04-07	2,172	2,172	2,120	2,164	2,100	2,164
2014-04-04	2,139	2,180	2,110	2,172	6,200	2,172
2014-04-03	2,146	2,181	2,143	2,164	5,500	2,164
2014-04-02	2,194	2,194	2,110	2,163	4,300	2,163
2014-04-01	2,199	2,200	2,150	2,194	8,200	2,194
2014-03-31	2,190	2,200	2,156	2,199	6,600	2,199
2014-03-28	2,180	2,184	2,130	2,175	7,500	2,175
2014-03-27	2,160	2,160	2,115	2,130	6,500	2,130
2014-03-26	2,096	2,200	2,089	2,133	13,100	2,133
2014-03-25	2,031	2,090	2,031	2,064	5,900	2,064
2014-03-24	2,000	2,089	2,000	2,031	8,800	2,031
2014-03-20	2,002	2,019	1,983	1,983	5,200	1,983
2014-03-19	1,975	2,031	1,930	2,002	13,800	2,002
2014-03-18	1,930	1,948	1,911	1,944	4,700	1,944
2014-03-17	2,081	2,081	1,874	1,893	24,600	1,893
2014-03-14	2,080	2,100	1,997	2,000	18,100	2,000
2014-03-13	2,119	2,145	2,096	2,114	4,000	2,114
2014-03-12	2,158	2,158	2,110	2,119	6,200	2,119
2014-03-11	2,165	2,165	2,145	2,147	2,300	2,147
2014-03-10	2,160	2,160	2,140	2,154	4,900	2,154
2014-03-07	2,145	2,162	2,137	2,160	6,000	2,160
2014-03-06	2,145	2,145	2,100	2,123	6,200	2,123
2014-03-05	2,139	2,146	2,125	2,142	6,700	2,142
2014-03-04	2,085	2,132	2,075	2,132	6,600	2,132
2014-03-03	2,110	2,125	2,100	2,117	4,100	2,117
2014-02-28	2,123	2,124	2,105	2,121	3,700	2,121
2014-02-27	2,139	2,139	2,111	2,123	2,000	2,123
2014-02-26	2,137	2,139	2,115	2,124	1,300	2,124
2014-02-25	2,140	2,142	2,107	2,137	5,300	2,137
2014-02-24	2,140	2,145	2,100	2,118	5,500	2,118
2014-02-21	2,141	2,141	2,100	2,127	7,800	2,127
2014-02-20	2,135	2,140	2,101	2,112	5,000	2,112
2014-02-19	2,091	2,141	2,090	2,135	1,200	2,135
2014-02-18	2,075	2,107	2,063	2,103	6,700	2,103
2014-02-17	2,098	2,098	2,057	2,096	1,900	2,096
2014-02-14	2,164	2,164	2,095	2,104	6,000	2,104
2014-02-13	2,163	2,163	2,108	2,136	5,200	2,136
2014-02-12	2,183	2,183	2,061	2,163	11,700	2,163
2014-02-10	2,174	2,175	2,150	2,161	10,800	2,161
2014-02-07	2,110	2,159	2,103	2,114	4,900	2,114
2014-02-06	2,099	2,099	2,070	2,070	3,600	2,070
2014-02-05	2,100	2,149	2,055	2,076	14,700	2,076
2014-02-04	2,070	2,100	2,045	2,080	18,600	2,080
2014-02-03	2,100	2,130	2,070	2,081	5,000	2,081
2014-01-31	2,168	2,189	2,112	2,136	7,300	2,136
2014-01-30	2,160	2,169	2,136	2,153	9,700	2,153
2014-01-29	2,150	2,172	2,150	2,160	3,100	2,160
2014-01-28	2,120	2,170	2,120	2,136	7,200	2,136
2014-01-27	2,120	2,128	2,095	2,095	6,900	2,095
2014-01-24	2,189	2,195	2,175	2,178	7,100	2,178
2014-01-23	2,197	2,197	2,178	2,190	4,900	2,190
2014-01-22	2,193	2,200	2,185	2,191	6,700	2,191
2014-01-21	2,224	2,224	2,189	2,200	4,600	2,200
2014-01-20	2,197	2,209	2,190	2,194	2,700	2,194
2014-01-17	2,195	2,229	2,180	2,201	6,300	2,201
2014-01-16	2,170	2,196	2,170	2,193	5,400	2,193
2014-01-15	2,180	2,189	2,151	2,177	3,300	2,177
2014-01-14	2,198	2,217	2,100	2,160	6,400	2,160
2014-01-10	2,218	2,218	2,164	2,198	10,100	2,198
2014-01-09	2,198	2,208	2,190	2,208	8,000	2,208
2014-01-08	2,165	2,197	2,161	2,190	4,500	2,190
2014-01-07	2,165	2,165	2,147	2,158	3,700	2,158
2014-01-06	2,185	2,185	2,144	2,168	7,900	2,168

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6678 (株)テクノメディカ の時系列データ [2014年度]

6678 (株)テクノメディカの時系列データ [2014年度]