6678 (株)テクノメディカの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,940	2,941	2,881	2,910	2,700	2,910
2015-12-29	2,890	2,939	2,875	2,939	2,600	2,939
2015-12-28	2,887	2,905	2,836	2,865	4,300	2,865
2015-12-25	2,910	2,910	2,820	2,835	3,900	2,835
2015-12-24	2,900	2,942	2,866	2,866	1,900	2,866
2015-12-22	2,872	2,946	2,872	2,918	1,500	2,918
2015-12-21	2,855	2,946	2,845	2,917	8,300	2,917
2015-12-18	2,920	2,945	2,821	2,855	2,400	2,855
2015-12-17	2,889	2,944	2,861	2,935	4,800	2,935
2015-12-16	2,800	2,860	2,800	2,812	2,000	2,812
2015-12-15	2,780	2,780	2,770	2,770	1,500	2,770
2015-12-14	2,800	2,803	2,753	2,780	1,700	2,780
2015-12-11	2,799	2,828	2,790	2,808	6,100	2,808
2015-12-10	2,800	2,800	2,750	2,750	5,300	2,750
2015-12-09	2,831	2,835	2,805	2,805	2,800	2,805
2015-12-08	2,833	2,861	2,833	2,836	4,800	2,836
2015-12-07	2,850	2,890	2,832	2,875	2,300	2,875
2015-12-04	2,861	2,906	2,830	2,830	2,100	2,830
2015-12-03	2,962	2,999	2,873	2,938	6,500	2,938
2015-12-02	2,939	3,000	2,937	3,000	8,600	3,000
2015-12-01	2,919	2,953	2,919	2,939	3,800	2,939
2015-11-30	2,968	2,968	2,913	2,919	1,600	2,919
2015-11-27	2,940	2,980	2,925	2,925	3,700	2,925
2015-11-26	2,985	2,986	2,938	2,949	4,000	2,949
2015-11-25	2,963	2,989	2,930	2,985	12,700	2,985
2015-11-24	2,845	2,963	2,844	2,963	7,200	2,963
2015-11-20	2,818	2,834	2,815	2,827	5,000	2,827
2015-11-19	2,770	2,805	2,770	2,805	12,700	2,805
2015-11-18	2,726	2,737	2,718	2,730	7,500	2,730
2015-11-17	2,784	2,784	2,685	2,726	3,400	2,726
2015-11-16	2,615	2,700	2,615	2,700	4,700	2,700
2015-11-13	2,655	2,675	2,646	2,675	4,200	2,675
2015-11-12	2,541	2,605	2,541	2,605	3,800	2,605
2015-11-11	2,615	2,615	2,509	2,590	12,300	2,590
2015-11-10	2,710	2,710	2,606	2,625	3,100	2,625
2015-11-09	2,656	2,720	2,640	2,720	10,100	2,720
2015-11-06	2,767	2,806	2,749	2,806	3,800	2,806
2015-11-05	2,780	2,780	2,735	2,768	2,000	2,768
2015-11-04	2,678	2,763	2,661	2,700	5,800	2,700
2015-11-02	2,760	2,798	2,760	2,778	3,000	2,778
2015-10-30	2,748	2,778	2,746	2,767	2,700	2,767
2015-10-29	2,716	2,794	2,711	2,742	4,700	2,742
2015-10-28	2,713	2,737	2,710	2,737	2,700	2,737
2015-10-27	2,750	2,750	2,710	2,711	2,200	2,711
2015-10-26	2,779	2,779	2,701	2,750	3,800	2,750
2015-10-23	2,750	2,779	2,726	2,759	3,500	2,759
2015-10-22	2,730	2,735	2,715	2,716	1,800	2,716
2015-10-21	2,660	2,699	2,651	2,699	2,300	2,699
2015-10-20	2,667	2,680	2,655	2,655	1,500	2,655
2015-10-19	2,687	2,693	2,642	2,648	1,900	2,648
2015-10-16	2,590	2,718	2,590	2,679	5,500	2,679
2015-10-15	2,545	2,576	2,545	2,576	2,300	2,576
2015-10-14	2,549	2,568	2,535	2,542	7,600	2,542
2015-10-13	2,530	2,534	2,521	2,534	3,400	2,534
2015-10-09	2,520	2,520	2,498	2,520	3,500	2,520
2015-10-08	2,523	2,523	2,492	2,520	3,700	2,520
2015-10-07	2,510	2,534	2,477	2,534	2,300	2,534
2015-10-06	2,533	2,533	2,494	2,511	2,500	2,511
2015-10-05	2,510	2,510	2,490	2,503	2,900	2,503
2015-10-02	2,496	2,510	2,446	2,510	3,100	2,510
2015-10-01	2,483	2,520	2,479	2,496	2,400	2,496
2015-09-30	2,481	2,536	2,447	2,466	4,300	2,466
2015-09-29	2,441	2,470	2,435	2,437	5,100	2,437
2015-09-28	2,480	2,494	2,453	2,466	4,600	2,466
2015-09-25	2,500	2,506	2,450	2,506	6,400	2,506
2015-09-24	2,488	2,562	2,451	2,451	7,200	2,451
2015-09-18	2,548	2,548	2,513	2,533	4,900	2,533
2015-09-17	2,501	2,544	2,501	2,525	3,300	2,525
2015-09-16	2,497	2,504	2,468	2,501	2,100	2,501
2015-09-15	2,498	2,538	2,486	2,497	2,600	2,497
2015-09-14	2,468	2,525	2,468	2,497	4,100	2,497
2015-09-11	2,412	2,486	2,412	2,468	9,500	2,468
2015-09-10	2,380	2,429	2,380	2,412	2,400	2,412
2015-09-09	2,388	2,459	2,356	2,406	10,300	2,406
2015-09-08	2,363	2,391	2,338	2,338	4,700	2,338
2015-09-07	2,364	2,463	2,336	2,353	6,500	2,353
2015-09-04	2,432	2,458	2,355	2,363	8,700	2,363
2015-09-03	2,508	2,537	2,419	2,419	7,700	2,419
2015-09-02	2,448	2,538	2,448	2,497	7,900	2,497
2015-09-01	2,575	2,575	2,477	2,477	10,800	2,477
2015-08-31	2,600	2,622	2,575	2,603	8,000	2,603
2015-08-28	2,560	2,607	2,509	2,571	16,300	2,571
2015-08-27	2,513	2,514	2,463	2,475	13,400	2,475
2015-08-26	2,435	2,461	2,401	2,451	14,600	2,451
2015-08-25	2,476	2,522	2,404	2,415	41,900	2,415
2015-08-24	2,657	2,730	2,622	2,626	11,400	2,626
2015-08-21	2,800	2,867	2,757	2,757	7,800	2,757
2015-08-20	2,905	2,912	2,830	2,830	3,900	2,830
2015-08-19	2,996	2,996	2,905	2,905	2,200	2,905
2015-08-18	2,982	2,996	2,963	2,996	2,900	2,996
2015-08-17	2,905	2,989	2,901	2,949	3,900	2,949
2015-08-14	2,891	2,949	2,880	2,944	4,500	2,944
2015-08-13	2,852	2,891	2,852	2,891	2,900	2,891
2015-08-12	2,912	2,915	2,870	2,870	2,300	2,870
2015-08-11	2,905	2,908	2,883	2,903	3,700	2,903
2015-08-10	2,865	2,910	2,851	2,905	6,900	2,905
2015-08-07	2,914	2,914	2,875	2,897	4,200	2,897
2015-08-06	2,930	2,974	2,895	2,959	18,400	2,959
2015-08-05	3,090	3,090	3,040	3,050	2,800	3,050
2015-08-04	3,040	3,080	3,015	3,065	5,000	3,065
2015-08-03	2,995	3,040	2,995	3,015	5,700	3,015
2015-07-31	2,961	2,990	2,932	2,966	6,700	2,966
2015-07-30	2,960	2,969	2,922	2,939	7,000	2,939
2015-07-29	3,270	3,320	2,900	2,932	30,700	2,932
2015-07-28	3,210	3,230	3,080	3,175	11,600	3,175
2015-07-27	3,055	3,370	3,045	3,270	29,500	3,270
2015-07-24	2,862	3,080	2,862	3,065	12,800	3,065
2015-07-23	2,849	2,861	2,834	2,861	1,500	2,861
2015-07-22	2,831	2,846	2,823	2,833	1,600	2,833
2015-07-21	2,870	2,870	2,816	2,839	2,600	2,839
2015-07-17	2,802	2,849	2,800	2,833	2,300	2,833
2015-07-16	2,778	2,820	2,778	2,807	4,000	2,807
2015-07-15	2,810	2,827	2,757	2,778	4,300	2,778
2015-07-14	2,807	2,819	2,790	2,810	5,300	2,810
2015-07-13	2,732	2,810	2,732	2,805	5,500	2,805
2015-07-10	2,746	2,746	2,710	2,731	7,400	2,731
2015-07-09	2,700	2,750	2,640	2,724	8,300	2,724
2015-07-08	2,835	2,835	2,772	2,772	6,300	2,772
2015-07-07	2,886	2,886	2,835	2,861	2,800	2,861
2015-07-06	2,855	2,871	2,824	2,829	9,000	2,829
2015-07-03	2,974	2,974	2,884	2,917	3,400	2,917
2015-07-02	2,870	2,944	2,870	2,944	11,600	2,944
2015-07-01	2,879	2,885	2,853	2,866	6,500	2,866
2015-06-30	2,930	2,930	2,854	2,879	8,000	2,879
2015-06-29	2,871	2,938	2,871	2,872	8,300	2,872
2015-06-26	2,913	2,960	2,912	2,949	5,500	2,949
2015-06-25	2,981	2,986	2,927	2,927	6,500	2,927
2015-06-24	3,000	3,010	2,975	3,010	4,400	3,010
2015-06-23	2,950	2,996	2,945	2,965	4,500	2,965
2015-06-22	2,950	2,976	2,940	2,965	2,200	2,965
2015-06-19	2,900	2,977	2,900	2,960	2,900	2,960
2015-06-18	3,085	3,085	2,840	2,898	14,600	2,898
2015-06-17	3,080	3,090	2,998	3,055	7,500	3,055
2015-06-16	3,100	3,165	3,055	3,080	7,400	3,080
2015-06-15	3,025	3,160	2,994	3,140	9,300	3,140
2015-06-12	2,931	3,050	2,928	3,025	21,900	3,025
2015-06-11	2,905	2,927	2,881	2,924	7,000	2,924
2015-06-10	2,921	2,921	2,823	2,906	5,400	2,906
2015-06-09	2,848	2,949	2,845	2,921	10,400	2,921
2015-06-08	2,810	2,844	2,810	2,844	4,500	2,844
2015-06-05	2,830	2,849	2,810	2,838	4,600	2,838
2015-06-04	2,810	2,833	2,800	2,825	4,000	2,825
2015-06-03	2,780	2,850	2,761	2,833	5,300	2,833
2015-06-02	2,820	2,853	2,752	2,807	6,700	2,807
2015-06-01	2,853	2,854	2,780	2,831	6,300	2,831
2015-05-29	2,809	2,855	2,790	2,853	13,800	2,853
2015-05-28	2,794	2,799	2,770	2,799	7,800	2,799
2015-05-27	2,703	2,763	2,703	2,761	7,400	2,761
2015-05-26	2,700	2,730	2,658	2,703	6,600	2,703
2015-05-25	2,705	2,721	2,702	2,717	7,400	2,717
2015-05-22	2,698	2,700	2,685	2,698	4,800	2,698
2015-05-21	2,632	2,675	2,631	2,667	10,100	2,667
2015-05-20	2,605	2,632	2,605	2,631	7,200	2,631
2015-05-19	2,571	2,612	2,571	2,604	5,100	2,604
2015-05-18	2,557	2,620	2,515	2,577	7,600	2,577
2015-05-15	2,565	2,569	2,505	2,557	9,100	2,557
2015-05-14	2,555	2,564	2,465	2,465	8,100	2,465
2015-05-13	2,554	2,569	2,520	2,562	3,100	2,562
2015-05-12	2,528	2,575	2,519	2,560	4,000	2,560
2015-05-11	2,501	2,550	2,501	2,533	1,700	2,533
2015-05-08	2,445	2,510	2,442	2,486	5,500	2,486
2015-05-07	2,434	2,468	2,433	2,445	5,000	2,445
2015-05-01	2,456	2,465	2,430	2,441	7,600	2,441
2015-04-30	2,499	2,499	2,460	2,460	5,900	2,460
2015-04-28	2,524	2,525	2,500	2,500	6,900	2,500
2015-04-27	2,573	2,575	2,525	2,528	4,100	2,528
2015-04-24	2,574	2,600	2,552	2,552	4,500	2,552
2015-04-23	2,593	2,593	2,573	2,574	2,200	2,574
2015-04-22	2,570	2,596	2,570	2,593	2,100	2,593
2015-04-21	2,552	2,599	2,552	2,570	3,700	2,570
2015-04-20	2,534	2,557	2,530	2,550	4,800	2,550
2015-04-17	2,635	2,635	2,540	2,582	3,600	2,582
2015-04-16	2,600	2,645	2,580	2,635	12,000	2,635
2015-04-15	2,600	2,600	2,570	2,584	8,900	2,584
2015-04-14	2,530	2,595	2,521	2,595	11,800	2,595
2015-04-13	2,564	2,564	2,541	2,551	5,500	2,551
2015-04-10	2,520	2,529	2,512	2,525	8,900	2,525
2015-04-09	2,510	2,515	2,500	2,515	6,700	2,515
2015-04-08	2,498	2,512	2,498	2,500	10,200	2,500
2015-04-07	2,483	2,500	2,480	2,492	5,300	2,492
2015-04-06	2,480	2,497	2,470	2,483	6,000	2,483
2015-04-03	2,455	2,475	2,430	2,454	4,900	2,454
2015-04-02	2,450	2,458	2,415	2,442	7,000	2,442
2015-04-01	2,396	2,420	2,362	2,417	5,600	2,417
2015-03-31	2,416	2,426	2,402	2,413	8,100	2,413
2015-03-30	2,453	2,460	2,432	2,434	6,400	2,434
2015-03-27	2,480	2,510	2,480	2,490	4,600	2,490
2015-03-26	2,500	2,519	2,498	2,503	8,200	2,503
2015-03-25	2,507	2,530	2,490	2,498	5,300	2,498
2015-03-24	2,497	2,505	2,485	2,501	4,900	2,501
2015-03-23	2,483	2,497	2,482	2,497	2,800	2,497
2015-03-20	2,481	2,493	2,481	2,483	3,000	2,483
2015-03-19	2,508	2,509	2,480	2,481	3,500	2,481
2015-03-18	2,507	2,510	2,490	2,501	6,000	2,501
2015-03-17	2,451	2,509	2,450	2,507	11,500	2,507
2015-03-16	2,451	2,495	2,427	2,434	4,400	2,434
2015-03-13	2,443	2,487	2,443	2,450	12,200	2,450
2015-03-12	2,457	2,469	2,429	2,460	5,100	2,460
2015-03-11	2,448	2,448	2,401	2,430	3,900	2,430
2015-03-10	2,490	2,490	2,445	2,448	4,500	2,448
2015-03-09	2,486	2,500	2,450	2,481	4,800	2,481
2015-03-06	2,473	2,490	2,425	2,466	5,400	2,466
2015-03-05	2,500	2,511	2,460	2,485	8,500	2,485
2015-03-04	2,442	2,494	2,436	2,489	13,300	2,489
2015-03-03	2,440	2,443	2,421	2,440	4,500	2,440
2015-03-02	2,441	2,454	2,440	2,440	5,200	2,440
2015-02-27	2,492	2,495	2,450	2,461	5,100	2,461
2015-02-26	2,500	2,500	2,487	2,495	3,100	2,495
2015-02-25	2,500	2,500	2,476	2,497	7,600	2,497
2015-02-24	2,491	2,491	2,451	2,480	4,200	2,480
2015-02-23	2,510	2,510	2,481	2,482	3,100	2,482
2015-02-20	2,504	2,504	2,492	2,504	4,000	2,504
2015-02-19	2,496	2,518	2,489	2,504	6,500	2,504
2015-02-18	2,508	2,514	2,491	2,496	6,500	2,496
2015-02-17	2,528	2,528	2,493	2,511	10,300	2,511
2015-02-16	2,500	2,528	2,468	2,498	6,100	2,498
2015-02-13	2,545	2,545	2,450	2,499	12,400	2,499
2015-02-12	2,473	2,488	2,441	2,471	14,500	2,471
2015-02-10	2,440	2,505	2,440	2,499	6,500	2,499
2015-02-09	2,450	2,455	2,441	2,445	6,300	2,445
2015-02-06	2,463	2,480	2,455	2,455	6,600	2,455
2015-02-05	2,474	2,476	2,455	2,455	7,400	2,455
2015-02-04	2,493	2,497	2,451	2,486	7,200	2,486
2015-02-03	2,456	2,467	2,442	2,443	7,700	2,443
2015-02-02	2,464	2,481	2,445	2,456	8,600	2,456
2015-01-30	2,458	2,483	2,458	2,464	4,400	2,464
2015-01-29	2,443	2,459	2,443	2,452	2,400	2,452
2015-01-28	2,460	2,460	2,441	2,457	6,000	2,457
2015-01-27	2,512	2,522	2,442	2,460	6,500	2,460
2015-01-26	2,564	2,564	2,485	2,512	7,400	2,512
2015-01-23	2,565	2,568	2,550	2,564	7,100	2,564
2015-01-22	2,520	2,560	2,515	2,560	7,100	2,560
2015-01-21	2,553	2,561	2,520	2,522	6,200	2,522
2015-01-20	2,535	2,550	2,515	2,550	8,600	2,550
2015-01-19	2,480	2,548	2,479	2,528	12,700	2,528
2015-01-16	2,463	2,490	2,446	2,458	10,200	2,458
2015-01-15	2,400	2,460	2,400	2,458	4,800	2,458
2015-01-14	2,370	2,407	2,370	2,394	3,300	2,394
2015-01-13	2,369	2,412	2,351	2,412	7,800	2,412
2015-01-09	2,408	2,420	2,401	2,419	8,600	2,419
2015-01-08	2,360	2,429	2,360	2,408	5,100	2,408
2015-01-07	2,356	2,375	2,342	2,366	4,500	2,366
2015-01-06	2,400	2,425	2,356	2,368	8,800	2,368
2015-01-05	2,465	2,465	2,422	2,435	6,400	2,435

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 [2015年度]

6678 (株)テクノメディカの時系列データ [2015年度]