1. HOME >
  2. 株価時系列 >
  3. 6678 >
  4. 2016年

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
2016-12-301,9701,9701,9451,9644,5001,964
2016-12-291,9491,9631,9491,9635,8001,963
2016-12-281,9751,9831,9591,9683,7001,968
2016-12-271,9361,9701,9361,9697,0001,969
2016-12-261,9461,9801,9301,9768,5001,976
2016-12-221,9461,9531,9251,9469,1001,946
2016-12-211,9501,9651,9431,94410,4001,944
2016-12-201,9351,9551,9231,9439,5001,943
2016-12-191,9491,9601,9181,92110,1001,921
2016-12-161,9641,9651,9491,9586,8001,958
2016-12-151,9371,9431,9191,9348,1001,934
2016-12-141,9451,9471,9321,9395,4001,939
2016-12-131,9501,9641,9481,95310,0001,953
2016-12-121,8801,9551,8801,95315,0001,953
2016-12-091,8471,8841,8401,87613,3001,876
2016-12-081,8541,9071,8541,88411,7001,884
2016-12-071,8201,8551,8191,84411,4001,844
2016-12-061,8141,8141,8021,8038,4001,803
2016-12-051,7751,8271,7751,80512,4001,805
2016-12-021,7761,7811,7711,77311,3001,773
2016-12-011,7981,7981,7781,7856,8001,785
2016-11-301,7981,7981,7881,7894,9001,789
2016-11-291,7861,7971,7811,79310,5001,793
2016-11-281,7741,7871,7711,7793,4001,779
2016-11-251,7521,7631,7521,7603,4001,760
2016-11-241,7511,7611,7441,74915,9001,749
2016-11-221,7551,7571,7331,7488,6001,748
2016-11-211,7651,7781,7291,7553,7001,755
2016-11-181,7771,7771,7631,7652,5001,765
2016-11-171,7601,7601,7321,7489,3001,748
2016-11-161,7341,7661,7341,76128,0001,761
2016-11-151,7171,7501,6801,7419,0001,741
2016-11-141,7561,7671,7051,7249,7001,724
2016-11-111,7651,7801,7601,7635,1001,763
2016-11-101,7651,7791,7531,7719,1001,771
2016-11-091,7781,7791,7211,72523,7001,725
2016-11-081,7791,7791,7651,7764,3001,776
2016-11-071,7771,7881,7751,7784,4001,778
2016-11-041,7701,7721,7631,7728,7001,772
2016-11-021,7901,7901,7661,7735,7001,773
2016-11-011,7981,7981,7561,7829,3001,782
2016-10-311,7921,8001,7851,7933,6001,793
2016-10-281,7991,8101,7661,79216,1001,792
2016-10-271,7701,8001,7701,7955,9001,795
2016-10-261,7441,7711,7351,77010,0001,770
2016-10-251,7321,7551,7321,74517,6001,745
2016-10-241,7251,7401,7251,7324,1001,732
2016-10-211,7371,7461,7361,7365,2001,736
2016-10-201,7201,7371,7201,7329,5001,732
2016-10-191,6731,7181,6731,71512,9001,715
2016-10-171,6601,6731,6601,6689,7001,668
2016-10-131,6501,6551,6401,6437,1001,643
2016-10-121,6451,6481,6411,6435,1001,643
2016-10-111,6201,6551,6201,6377,2001,637
2016-10-071,6421,6421,6131,62021,6001,620
2016-10-061,6601,6641,6401,64212,5001,642
2016-10-051,6451,6501,6351,64112,0001,641
2016-10-041,6391,6401,6371,6405,8001,640
2016-10-031,6171,6301,6171,6214,4001,621
2016-09-301,6251,6251,5981,6119,9001,611
2016-09-291,6101,6361,6101,6349,6001,634
2016-09-281,6131,6251,6021,61213,6001,612
2016-09-271,6241,6671,6121,64719,4001,647
2016-09-261,6491,6501,6101,61919,4001,619
2016-09-231,6301,6501,6191,64322,1001,643
2016-09-211,6181,6321,5831,62310,9001,623
2016-09-201,5781,6151,5781,60911,5001,609
2016-09-161,5651,5951,5601,5788,8001,578
2016-09-151,6031,6031,5471,55025,1001,550
2016-09-141,6051,6161,6011,60312,9001,603
2016-09-131,6091,6161,6051,61210,7001,612
2016-09-121,6211,6281,5991,60318,9001,603
2016-09-091,6601,6641,6371,63729,8001,637
2016-09-081,7001,7021,6701,68025,4001,680
2016-09-071,8061,8061,6341,70936,9001,709
2016-09-061,6551,8261,6551,80622,8001,806
2016-09-051,6141,6621,5941,64612,9001,646
2016-09-021,5951,5951,5731,5857,7001,585
2016-09-011,5561,5731,5561,5735,6001,573
2016-08-311,5741,5741,5361,55310,0001,553
2016-08-301,5831,5851,5251,54417,7001,544
2016-08-291,5701,5821,5611,58111,8001,581
2016-08-261,4811,5391,4811,50815,9001,508
2016-08-251,4731,4811,4651,47410,8001,474
2016-08-241,4601,4771,4521,46410,9001,464
2016-08-231,4341,4501,4341,4477,4001,447
2016-08-221,4601,4601,4281,43314,1001,433
2016-08-191,4141,4181,4061,4092,9001,409
2016-08-181,4051,4411,4021,4035,9001,403
2016-08-171,4161,4301,4101,4133,8001,413
2016-08-161,4351,4431,4121,4129,5001,412
2016-08-151,4371,4591,4371,4482,2001,448
2016-08-121,4601,4601,4361,4373,9001,437
2016-08-101,4501,4501,4371,4414,3001,441
2016-08-091,4701,5121,4511,4536,3001,453
2016-08-081,4501,4821,4501,4646,7001,464
2016-08-051,4751,4761,4351,4435,5001,443
2016-08-041,4381,4611,4321,4456,3001,445
2016-08-031,4541,4581,4441,45013,3001,450
2016-08-021,5051,5071,4511,45115,0001,451
2016-08-011,5391,5391,5001,5108,0001,510
2016-07-291,5601,5801,5301,57620,5001,576
2016-07-281,5531,5771,5531,56020,6001,560
2016-07-271,5541,5611,5351,55911,6001,559
2016-07-261,5461,5711,5301,55812,4001,558
2016-07-251,5401,5641,5151,54015,2001,540
2016-07-221,5191,5191,4611,50013,0001,500
2016-07-211,4661,5001,4511,49914,2001,499
2016-07-201,4511,4611,4411,4563,1001,456
2016-07-191,4811,4811,4501,4586,6001,458
2016-07-151,4501,4611,4461,44810,4001,448
2016-07-141,4511,4551,4401,4487,1001,448
2016-07-131,4651,4751,4511,4559,6001,455
2016-07-121,4641,4641,4411,45112,8001,451
2016-07-111,4621,4781,4351,43813,3001,438
2016-07-081,4941,4941,4381,4427,1001,442
2016-07-071,5001,5001,4571,4643,8001,464
2016-07-061,4981,4981,4661,4747,7001,474
2016-07-051,5071,5111,4901,4997,4001,499
2016-07-041,5021,5101,4951,50013,4001,500
2016-07-011,4911,5111,4831,5006,8001,500
2016-06-301,4981,5291,4911,4917,9001,491
2016-06-291,5151,5241,4961,4966,1001,496
2016-06-281,5001,5191,3911,51223,2001,512
2016-06-271,4951,5221,4811,52024,1001,520
2016-06-241,6891,7301,4321,479126,0001,479
2016-06-231,7421,7781,7421,7693,6001,769
2016-06-221,7651,7651,6881,7409,9001,740
2016-06-211,7721,7821,7721,7803,9001,780
2016-06-201,7801,7871,7701,7712,1001,771
2016-06-171,7801,7991,7641,7685,2001,768
2016-06-161,7421,7961,7421,7875,4001,787
2016-06-151,7851,7981,7791,7882,8001,788
2016-06-141,8291,8461,7801,7859,1001,785
2016-06-131,8501,8661,8481,8528,4001,852
2016-06-101,8901,8941,8771,88811,5001,888
2016-06-091,9101,9481,8861,89437,5001,894
2016-06-081,9791,9921,9571,9904,6001,990
2016-06-071,9211,9621,9211,9553,6001,955
2016-06-061,9961,9991,9391,94724,7001,947
2016-06-032,0002,0262,0002,0182,7002,018
2016-06-022,0072,0071,9962,0005,5002,000
2016-06-012,0152,0362,0062,0074,8002,007
2016-05-312,0302,0302,0072,0152,7002,015
2016-05-302,0162,0302,0072,0162,9002,016
2016-05-272,0192,0192,0082,0161,1002,016
2016-05-262,0062,0302,0062,0199002,019
2016-05-252,0202,0242,0022,0063,8002,006
2016-05-242,0122,0202,0012,0201,4002,020
2016-05-232,0002,0301,9982,0114,8002,011
2016-05-202,0032,0162,0022,0084,2002,008
2016-05-191,9972,0461,9972,0183,8002,018
2016-05-181,9972,0151,9971,9971,7001,997
2016-05-172,0152,0351,9891,9976,8001,997
2016-05-161,9922,0291,9892,0153,6002,015
2016-05-132,0192,0191,9851,9955,2001,995
2016-05-122,0242,0722,0052,0342,3002,034
2016-05-112,1002,1082,0242,0245,5002,024
2016-05-102,0052,0792,0052,0746,5002,074
2016-05-092,0052,0241,9752,0028,5002,002
2016-05-062,1032,1281,9952,01419,0002,014
2016-05-022,0332,1252,0322,12515,4002,125
2016-04-282,3542,3542,2422,2732,9002,273
2016-04-272,3452,3622,2852,3302,8002,330
2016-04-262,3702,3992,3302,3956,0002,395
2016-04-252,3502,3502,2852,3201,7002,320
2016-04-222,3452,3452,3282,3431,4002,343
2016-04-212,3382,3422,3092,3404,3002,340
2016-04-202,2882,3382,2662,3045,7002,304
2016-04-192,3002,3002,2302,2883,3002,288
2016-04-182,2202,2392,1902,1981,0002,198
2016-04-152,2772,2772,1532,2284,6002,228
2016-04-142,2202,2392,2202,2394,5002,239
2016-04-132,1312,2152,1312,1992,7002,199
2016-04-122,1622,2362,1602,1782,9002,178
2016-04-112,1002,1442,0802,1123,0002,112
2016-04-082,1212,1812,0822,1486,5002,148
2016-04-072,1302,1482,1022,1151,3002,115
2016-04-062,1482,1482,0752,1195,3002,119
2016-04-052,1202,1202,0662,0986,7002,098
2016-04-042,1292,1292,0792,1132,7002,113
2016-04-012,1412,1602,1032,1034,9002,103
2016-03-312,1802,1802,1402,1414,0002,141
2016-03-302,1402,1832,1402,1742,0002,174
2016-03-292,1882,1882,1262,1543,0002,154
2016-03-282,1502,1822,1502,1665,9002,166
2016-03-252,1122,1502,0852,1215,4002,121
2016-03-242,1342,1522,0922,09411,0002,094
2016-03-232,1402,1632,1322,1495,1002,149
2016-03-222,2002,2002,1502,1675,2002,167
2016-03-182,1852,1852,1222,1575,1002,157
2016-03-172,2062,2062,1702,1852,6002,185
2016-03-162,1872,2032,1372,1475,8002,147
2016-03-152,1882,1922,0922,15110,5002,151
2016-03-142,1702,2152,1262,16213,3002,162
2016-03-112,0862,1472,0852,12023,0002,120
2016-03-102,0012,1502,0002,11738,5002,117
2016-03-092,2802,2802,2272,2511,7002,251
2016-03-082,4242,4242,3002,3234,9002,323
2016-03-072,3002,4012,3002,3745,1002,374
2016-03-042,2102,2302,2102,2301,0002,230
2016-03-032,2252,2592,2112,2243,5002,224
2016-03-022,2002,2702,1732,1824,3002,182
2016-03-012,1692,2402,1042,1701,8002,170
2016-02-292,1482,1982,1222,1225,3002,122
2016-02-262,1762,2172,1762,1861,5002,186
2016-02-252,1092,2302,1092,2032,3002,203
2016-02-242,1302,1302,1002,1093,0002,109
2016-02-232,2072,2112,1002,1023,9002,102
2016-02-222,3832,3832,2202,2352,9002,235
2016-02-192,1602,1832,1262,1833,6002,183
2016-02-182,1192,1692,1102,1595,0002,159
2016-02-172,0502,1002,0502,0692,6002,069
2016-02-162,1102,1312,0352,0355,8002,035
2016-02-152,0832,1002,0512,0805,2002,080
2016-02-122,1002,1002,0222,0338,5002,033
2016-02-102,2502,2752,0642,12711,9002,127
2016-02-092,3702,3702,3242,3243,2002,324
2016-02-082,4002,4272,3752,4023,6002,402
2016-02-052,4802,4982,3802,4272,6002,427
2016-02-042,5722,5722,4552,4802,4002,480
2016-02-032,5252,5402,5112,5221,9002,522
2016-02-022,6002,6462,6002,6041,8002,604
2016-02-012,6002,6492,6002,6478,0002,647
2016-01-292,4862,5752,4712,5752,9002,575
2016-01-282,5362,5402,5202,5301,8002,530
2016-01-272,5362,5362,5002,5362,4002,536
2016-01-262,4712,5212,4502,4503,8002,450
2016-01-252,4452,5282,4452,5213,5002,521
2016-01-222,3502,4312,3502,4296,7002,429
2016-01-212,4442,5072,3012,3018,1002,301
2016-01-202,5402,5702,4802,4943,8002,494
2016-01-192,5662,5702,5482,5633,5002,563
2016-01-182,5902,6352,5502,5525,9002,552
2016-01-152,7182,7202,6212,6372,6002,637
2016-01-142,7002,7012,6512,6625,1002,662
2016-01-132,7202,7502,7062,7232,1002,723
2016-01-122,7452,7502,6932,6938,4002,693
2016-01-082,7802,8022,7572,7605,0002,760
2016-01-072,8242,8542,8002,8027,1002,802
2016-01-062,8502,8602,8012,8242,2002,824
2016-01-052,8772,8772,8602,8601,1002,860
2016-01-042,9202,9212,8772,8772,7002,877

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