6678 (株)テクノメディカの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,970	1,970	1,945	1,964	4,500	1,964
2016-12-29	1,949	1,963	1,949	1,963	5,800	1,963
2016-12-28	1,975	1,983	1,959	1,968	3,700	1,968
2016-12-27	1,936	1,970	1,936	1,969	7,000	1,969
2016-12-26	1,946	1,980	1,930	1,976	8,500	1,976
2016-12-22	1,946	1,953	1,925	1,946	9,100	1,946
2016-12-21	1,950	1,965	1,943	1,944	10,400	1,944
2016-12-20	1,935	1,955	1,923	1,943	9,500	1,943
2016-12-19	1,949	1,960	1,918	1,921	10,100	1,921
2016-12-16	1,964	1,965	1,949	1,958	6,800	1,958
2016-12-15	1,937	1,943	1,919	1,934	8,100	1,934
2016-12-14	1,945	1,947	1,932	1,939	5,400	1,939
2016-12-13	1,950	1,964	1,948	1,953	10,000	1,953
2016-12-12	1,880	1,955	1,880	1,953	15,000	1,953
2016-12-09	1,847	1,884	1,840	1,876	13,300	1,876
2016-12-08	1,854	1,907	1,854	1,884	11,700	1,884
2016-12-07	1,820	1,855	1,819	1,844	11,400	1,844
2016-12-06	1,814	1,814	1,802	1,803	8,400	1,803
2016-12-05	1,775	1,827	1,775	1,805	12,400	1,805
2016-12-02	1,776	1,781	1,771	1,773	11,300	1,773
2016-12-01	1,798	1,798	1,778	1,785	6,800	1,785
2016-11-30	1,798	1,798	1,788	1,789	4,900	1,789
2016-11-29	1,786	1,797	1,781	1,793	10,500	1,793
2016-11-28	1,774	1,787	1,771	1,779	3,400	1,779
2016-11-25	1,752	1,763	1,752	1,760	3,400	1,760
2016-11-24	1,751	1,761	1,744	1,749	15,900	1,749
2016-11-22	1,755	1,757	1,733	1,748	8,600	1,748
2016-11-21	1,765	1,778	1,729	1,755	3,700	1,755
2016-11-18	1,777	1,777	1,763	1,765	2,500	1,765
2016-11-17	1,760	1,760	1,732	1,748	9,300	1,748
2016-11-16	1,734	1,766	1,734	1,761	28,000	1,761
2016-11-15	1,717	1,750	1,680	1,741	9,000	1,741
2016-11-14	1,756	1,767	1,705	1,724	9,700	1,724
2016-11-11	1,765	1,780	1,760	1,763	5,100	1,763
2016-11-10	1,765	1,779	1,753	1,771	9,100	1,771
2016-11-09	1,778	1,779	1,721	1,725	23,700	1,725
2016-11-08	1,779	1,779	1,765	1,776	4,300	1,776
2016-11-07	1,777	1,788	1,775	1,778	4,400	1,778
2016-11-04	1,770	1,772	1,763	1,772	8,700	1,772
2016-11-02	1,790	1,790	1,766	1,773	5,700	1,773
2016-11-01	1,798	1,798	1,756	1,782	9,300	1,782
2016-10-31	1,792	1,800	1,785	1,793	3,600	1,793
2016-10-28	1,799	1,810	1,766	1,792	16,100	1,792
2016-10-27	1,770	1,800	1,770	1,795	5,900	1,795
2016-10-26	1,744	1,771	1,735	1,770	10,000	1,770
2016-10-25	1,732	1,755	1,732	1,745	17,600	1,745
2016-10-24	1,725	1,740	1,725	1,732	4,100	1,732
2016-10-21	1,737	1,746	1,736	1,736	5,200	1,736
2016-10-20	1,720	1,737	1,720	1,732	9,500	1,732
2016-10-19	1,673	1,718	1,673	1,715	12,900	1,715
2016-10-17	1,660	1,673	1,660	1,668	9,700	1,668
2016-10-13	1,650	1,655	1,640	1,643	7,100	1,643
2016-10-12	1,645	1,648	1,641	1,643	5,100	1,643
2016-10-11	1,620	1,655	1,620	1,637	7,200	1,637
2016-10-07	1,642	1,642	1,613	1,620	21,600	1,620
2016-10-06	1,660	1,664	1,640	1,642	12,500	1,642
2016-10-05	1,645	1,650	1,635	1,641	12,000	1,641
2016-10-04	1,639	1,640	1,637	1,640	5,800	1,640
2016-10-03	1,617	1,630	1,617	1,621	4,400	1,621
2016-09-30	1,625	1,625	1,598	1,611	9,900	1,611
2016-09-29	1,610	1,636	1,610	1,634	9,600	1,634
2016-09-28	1,613	1,625	1,602	1,612	13,600	1,612
2016-09-27	1,624	1,667	1,612	1,647	19,400	1,647
2016-09-26	1,649	1,650	1,610	1,619	19,400	1,619
2016-09-23	1,630	1,650	1,619	1,643	22,100	1,643
2016-09-21	1,618	1,632	1,583	1,623	10,900	1,623
2016-09-20	1,578	1,615	1,578	1,609	11,500	1,609
2016-09-16	1,565	1,595	1,560	1,578	8,800	1,578
2016-09-15	1,603	1,603	1,547	1,550	25,100	1,550
2016-09-14	1,605	1,616	1,601	1,603	12,900	1,603
2016-09-13	1,609	1,616	1,605	1,612	10,700	1,612
2016-09-12	1,621	1,628	1,599	1,603	18,900	1,603
2016-09-09	1,660	1,664	1,637	1,637	29,800	1,637
2016-09-08	1,700	1,702	1,670	1,680	25,400	1,680
2016-09-07	1,806	1,806	1,634	1,709	36,900	1,709
2016-09-06	1,655	1,826	1,655	1,806	22,800	1,806
2016-09-05	1,614	1,662	1,594	1,646	12,900	1,646
2016-09-02	1,595	1,595	1,573	1,585	7,700	1,585
2016-09-01	1,556	1,573	1,556	1,573	5,600	1,573
2016-08-31	1,574	1,574	1,536	1,553	10,000	1,553
2016-08-30	1,583	1,585	1,525	1,544	17,700	1,544
2016-08-29	1,570	1,582	1,561	1,581	11,800	1,581
2016-08-26	1,481	1,539	1,481	1,508	15,900	1,508
2016-08-25	1,473	1,481	1,465	1,474	10,800	1,474
2016-08-24	1,460	1,477	1,452	1,464	10,900	1,464
2016-08-23	1,434	1,450	1,434	1,447	7,400	1,447
2016-08-22	1,460	1,460	1,428	1,433	14,100	1,433
2016-08-19	1,414	1,418	1,406	1,409	2,900	1,409
2016-08-18	1,405	1,441	1,402	1,403	5,900	1,403
2016-08-17	1,416	1,430	1,410	1,413	3,800	1,413
2016-08-16	1,435	1,443	1,412	1,412	9,500	1,412
2016-08-15	1,437	1,459	1,437	1,448	2,200	1,448
2016-08-12	1,460	1,460	1,436	1,437	3,900	1,437
2016-08-10	1,450	1,450	1,437	1,441	4,300	1,441
2016-08-09	1,470	1,512	1,451	1,453	6,300	1,453
2016-08-08	1,450	1,482	1,450	1,464	6,700	1,464
2016-08-05	1,475	1,476	1,435	1,443	5,500	1,443
2016-08-04	1,438	1,461	1,432	1,445	6,300	1,445
2016-08-03	1,454	1,458	1,444	1,450	13,300	1,450
2016-08-02	1,505	1,507	1,451	1,451	15,000	1,451
2016-08-01	1,539	1,539	1,500	1,510	8,000	1,510
2016-07-29	1,560	1,580	1,530	1,576	20,500	1,576
2016-07-28	1,553	1,577	1,553	1,560	20,600	1,560
2016-07-27	1,554	1,561	1,535	1,559	11,600	1,559
2016-07-26	1,546	1,571	1,530	1,558	12,400	1,558
2016-07-25	1,540	1,564	1,515	1,540	15,200	1,540
2016-07-22	1,519	1,519	1,461	1,500	13,000	1,500
2016-07-21	1,466	1,500	1,451	1,499	14,200	1,499
2016-07-20	1,451	1,461	1,441	1,456	3,100	1,456
2016-07-19	1,481	1,481	1,450	1,458	6,600	1,458
2016-07-15	1,450	1,461	1,446	1,448	10,400	1,448
2016-07-14	1,451	1,455	1,440	1,448	7,100	1,448
2016-07-13	1,465	1,475	1,451	1,455	9,600	1,455
2016-07-12	1,464	1,464	1,441	1,451	12,800	1,451
2016-07-11	1,462	1,478	1,435	1,438	13,300	1,438
2016-07-08	1,494	1,494	1,438	1,442	7,100	1,442
2016-07-07	1,500	1,500	1,457	1,464	3,800	1,464
2016-07-06	1,498	1,498	1,466	1,474	7,700	1,474
2016-07-05	1,507	1,511	1,490	1,499	7,400	1,499
2016-07-04	1,502	1,510	1,495	1,500	13,400	1,500
2016-07-01	1,491	1,511	1,483	1,500	6,800	1,500
2016-06-30	1,498	1,529	1,491	1,491	7,900	1,491
2016-06-29	1,515	1,524	1,496	1,496	6,100	1,496
2016-06-28	1,500	1,519	1,391	1,512	23,200	1,512
2016-06-27	1,495	1,522	1,481	1,520	24,100	1,520
2016-06-24	1,689	1,730	1,432	1,479	126,000	1,479
2016-06-23	1,742	1,778	1,742	1,769	3,600	1,769
2016-06-22	1,765	1,765	1,688	1,740	9,900	1,740
2016-06-21	1,772	1,782	1,772	1,780	3,900	1,780
2016-06-20	1,780	1,787	1,770	1,771	2,100	1,771
2016-06-17	1,780	1,799	1,764	1,768	5,200	1,768
2016-06-16	1,742	1,796	1,742	1,787	5,400	1,787
2016-06-15	1,785	1,798	1,779	1,788	2,800	1,788
2016-06-14	1,829	1,846	1,780	1,785	9,100	1,785
2016-06-13	1,850	1,866	1,848	1,852	8,400	1,852
2016-06-10	1,890	1,894	1,877	1,888	11,500	1,888
2016-06-09	1,910	1,948	1,886	1,894	37,500	1,894
2016-06-08	1,979	1,992	1,957	1,990	4,600	1,990
2016-06-07	1,921	1,962	1,921	1,955	3,600	1,955
2016-06-06	1,996	1,999	1,939	1,947	24,700	1,947
2016-06-03	2,000	2,026	2,000	2,018	2,700	2,018
2016-06-02	2,007	2,007	1,996	2,000	5,500	2,000
2016-06-01	2,015	2,036	2,006	2,007	4,800	2,007
2016-05-31	2,030	2,030	2,007	2,015	2,700	2,015
2016-05-30	2,016	2,030	2,007	2,016	2,900	2,016
2016-05-27	2,019	2,019	2,008	2,016	1,100	2,016
2016-05-26	2,006	2,030	2,006	2,019	900	2,019
2016-05-25	2,020	2,024	2,002	2,006	3,800	2,006
2016-05-24	2,012	2,020	2,001	2,020	1,400	2,020
2016-05-23	2,000	2,030	1,998	2,011	4,800	2,011
2016-05-20	2,003	2,016	2,002	2,008	4,200	2,008
2016-05-19	1,997	2,046	1,997	2,018	3,800	2,018
2016-05-18	1,997	2,015	1,997	1,997	1,700	1,997
2016-05-17	2,015	2,035	1,989	1,997	6,800	1,997
2016-05-16	1,992	2,029	1,989	2,015	3,600	2,015
2016-05-13	2,019	2,019	1,985	1,995	5,200	1,995
2016-05-12	2,024	2,072	2,005	2,034	2,300	2,034
2016-05-11	2,100	2,108	2,024	2,024	5,500	2,024
2016-05-10	2,005	2,079	2,005	2,074	6,500	2,074
2016-05-09	2,005	2,024	1,975	2,002	8,500	2,002
2016-05-06	2,103	2,128	1,995	2,014	19,000	2,014
2016-05-02	2,033	2,125	2,032	2,125	15,400	2,125
2016-04-28	2,354	2,354	2,242	2,273	2,900	2,273
2016-04-27	2,345	2,362	2,285	2,330	2,800	2,330
2016-04-26	2,370	2,399	2,330	2,395	6,000	2,395
2016-04-25	2,350	2,350	2,285	2,320	1,700	2,320
2016-04-22	2,345	2,345	2,328	2,343	1,400	2,343
2016-04-21	2,338	2,342	2,309	2,340	4,300	2,340
2016-04-20	2,288	2,338	2,266	2,304	5,700	2,304
2016-04-19	2,300	2,300	2,230	2,288	3,300	2,288
2016-04-18	2,220	2,239	2,190	2,198	1,000	2,198
2016-04-15	2,277	2,277	2,153	2,228	4,600	2,228
2016-04-14	2,220	2,239	2,220	2,239	4,500	2,239
2016-04-13	2,131	2,215	2,131	2,199	2,700	2,199
2016-04-12	2,162	2,236	2,160	2,178	2,900	2,178
2016-04-11	2,100	2,144	2,080	2,112	3,000	2,112
2016-04-08	2,121	2,181	2,082	2,148	6,500	2,148
2016-04-07	2,130	2,148	2,102	2,115	1,300	2,115
2016-04-06	2,148	2,148	2,075	2,119	5,300	2,119
2016-04-05	2,120	2,120	2,066	2,098	6,700	2,098
2016-04-04	2,129	2,129	2,079	2,113	2,700	2,113
2016-04-01	2,141	2,160	2,103	2,103	4,900	2,103
2016-03-31	2,180	2,180	2,140	2,141	4,000	2,141
2016-03-30	2,140	2,183	2,140	2,174	2,000	2,174
2016-03-29	2,188	2,188	2,126	2,154	3,000	2,154
2016-03-28	2,150	2,182	2,150	2,166	5,900	2,166
2016-03-25	2,112	2,150	2,085	2,121	5,400	2,121
2016-03-24	2,134	2,152	2,092	2,094	11,000	2,094
2016-03-23	2,140	2,163	2,132	2,149	5,100	2,149
2016-03-22	2,200	2,200	2,150	2,167	5,200	2,167
2016-03-18	2,185	2,185	2,122	2,157	5,100	2,157
2016-03-17	2,206	2,206	2,170	2,185	2,600	2,185
2016-03-16	2,187	2,203	2,137	2,147	5,800	2,147
2016-03-15	2,188	2,192	2,092	2,151	10,500	2,151
2016-03-14	2,170	2,215	2,126	2,162	13,300	2,162
2016-03-11	2,086	2,147	2,085	2,120	23,000	2,120
2016-03-10	2,001	2,150	2,000	2,117	38,500	2,117
2016-03-09	2,280	2,280	2,227	2,251	1,700	2,251
2016-03-08	2,424	2,424	2,300	2,323	4,900	2,323
2016-03-07	2,300	2,401	2,300	2,374	5,100	2,374
2016-03-04	2,210	2,230	2,210	2,230	1,000	2,230
2016-03-03	2,225	2,259	2,211	2,224	3,500	2,224
2016-03-02	2,200	2,270	2,173	2,182	4,300	2,182
2016-03-01	2,169	2,240	2,104	2,170	1,800	2,170
2016-02-29	2,148	2,198	2,122	2,122	5,300	2,122
2016-02-26	2,176	2,217	2,176	2,186	1,500	2,186
2016-02-25	2,109	2,230	2,109	2,203	2,300	2,203
2016-02-24	2,130	2,130	2,100	2,109	3,000	2,109
2016-02-23	2,207	2,211	2,100	2,102	3,900	2,102
2016-02-22	2,383	2,383	2,220	2,235	2,900	2,235
2016-02-19	2,160	2,183	2,126	2,183	3,600	2,183
2016-02-18	2,119	2,169	2,110	2,159	5,000	2,159
2016-02-17	2,050	2,100	2,050	2,069	2,600	2,069
2016-02-16	2,110	2,131	2,035	2,035	5,800	2,035
2016-02-15	2,083	2,100	2,051	2,080	5,200	2,080
2016-02-12	2,100	2,100	2,022	2,033	8,500	2,033
2016-02-10	2,250	2,275	2,064	2,127	11,900	2,127
2016-02-09	2,370	2,370	2,324	2,324	3,200	2,324
2016-02-08	2,400	2,427	2,375	2,402	3,600	2,402
2016-02-05	2,480	2,498	2,380	2,427	2,600	2,427
2016-02-04	2,572	2,572	2,455	2,480	2,400	2,480
2016-02-03	2,525	2,540	2,511	2,522	1,900	2,522
2016-02-02	2,600	2,646	2,600	2,604	1,800	2,604
2016-02-01	2,600	2,649	2,600	2,647	8,000	2,647
2016-01-29	2,486	2,575	2,471	2,575	2,900	2,575
2016-01-28	2,536	2,540	2,520	2,530	1,800	2,530
2016-01-27	2,536	2,536	2,500	2,536	2,400	2,536
2016-01-26	2,471	2,521	2,450	2,450	3,800	2,450
2016-01-25	2,445	2,528	2,445	2,521	3,500	2,521
2016-01-22	2,350	2,431	2,350	2,429	6,700	2,429
2016-01-21	2,444	2,507	2,301	2,301	8,100	2,301
2016-01-20	2,540	2,570	2,480	2,494	3,800	2,494
2016-01-19	2,566	2,570	2,548	2,563	3,500	2,563
2016-01-18	2,590	2,635	2,550	2,552	5,900	2,552
2016-01-15	2,718	2,720	2,621	2,637	2,600	2,637
2016-01-14	2,700	2,701	2,651	2,662	5,100	2,662
2016-01-13	2,720	2,750	2,706	2,723	2,100	2,723
2016-01-12	2,745	2,750	2,693	2,693	8,400	2,693
2016-01-08	2,780	2,802	2,757	2,760	5,000	2,760
2016-01-07	2,824	2,854	2,800	2,802	7,100	2,802
2016-01-06	2,850	2,860	2,801	2,824	2,200	2,824
2016-01-05	2,877	2,877	2,860	2,860	1,100	2,860
2016-01-04	2,920	2,921	2,877	2,877	2,700	2,877

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 [2016年度]

6678 (株)テクノメディカの時系列データ [2016年度]