6678 (株)テクノメディカ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9651,9721,9611,9621,7001,962
2017-12-281,9541,9691,9541,9693,3001,969
2017-12-271,9651,9651,9611,9651,2001,965
2017-12-261,9541,9651,9521,9654,4001,965
2017-12-251,9561,9641,9411,9545,5001,954
2017-12-221,9501,9601,9411,9538,5001,953
2017-12-211,9581,9581,9391,9554,7001,955
2017-12-201,9571,9591,9451,9583,3001,958
2017-12-191,9611,9691,9501,9525,7001,952
2017-12-181,9801,9801,9641,9642,8001,964
2017-12-151,9761,9811,9691,9804,8001,980
2017-12-141,9761,9871,9761,9863,2001,986
2017-12-131,9871,9891,9751,9764,0001,976
2017-12-121,9941,9941,9811,9875,7001,987
2017-12-111,9851,9921,9741,9904,7001,990
2017-12-081,9642,0011,9641,99010,1001,990
2017-12-071,9702,0171,9702,0024,2002,002
2017-12-061,9901,9981,9701,9703,8001,970
2017-12-051,9931,9941,9861,9943,1001,994
2017-12-042,0042,0241,9912,0024,9002,002
2017-12-012,0122,0122,0002,0044,9002,004
2017-11-301,9912,0161,9912,0126,2002,012
2017-11-292,0122,0161,9812,0073,9002,007
2017-11-282,0402,0401,9852,0125,4002,012
2017-11-272,0162,0342,0012,0229,7002,022
2017-11-242,0142,0201,9632,0103,9002,010
2017-11-222,0182,0191,9902,0035,0002,003
2017-11-212,0022,0142,0022,0142,6002,014
2017-11-202,0202,0201,9872,0155,0002,015
2017-11-172,0212,0311,9952,0153,2002,015
2017-11-161,9542,0211,9542,0116,4002,011
2017-11-151,9842,0201,9521,9526,7001,952
2017-11-132,0202,0461,9972,0259,8002,025
2017-11-101,9802,0051,9801,9908,4001,990
2017-11-091,9501,9951,9501,99218,2001,992
2017-11-081,9261,9301,9201,9277,0001,927
2017-11-071,9381,9501,9311,9356,0001,935
2017-11-061,9751,9751,9001,93011,1001,930
2017-11-021,9791,9791,9411,9524,2001,952
2017-11-011,9741,9821,9511,9818,6001,981
2017-10-311,9881,9881,9711,9745,1001,974
2017-10-301,9911,9931,9711,98729,2001,987
2017-10-271,9701,9951,9701,9954,6001,995
2017-10-261,9741,9751,9621,9684,8001,968
2017-10-251,9901,9901,9601,9743,8001,974
2017-10-241,9541,9891,9521,9888,4001,988
2017-10-231,9541,9601,9371,9507,1001,950
2017-10-201,9431,9561,9381,9528,0001,952
2017-10-191,9511,9571,9451,9454,1001,945
2017-10-181,9461,9511,9401,9512,9001,951
2017-10-171,9461,9571,9421,9557,1001,955
2017-10-161,9451,9481,9351,9484,7001,948
2017-10-131,9321,9491,9241,9419,8001,941
2017-10-121,9451,9461,9241,94310,1001,943
2017-10-111,9411,9501,9211,9438,2001,943
2017-10-101,9241,9401,9231,9409,1001,940
2017-10-061,9211,9311,9201,9274,5001,927
2017-10-051,9391,9391,9201,9206,3001,920
2017-10-041,9531,9531,9151,9405,9001,940
2017-10-031,9311,9451,9201,9438,0001,943
2017-10-021,9281,9371,9281,9324,8001,932
2017-09-291,9391,9441,9111,94014,6001,940
2017-09-281,9401,9431,9061,93217,1001,932
2017-09-271,9391,9401,9031,93326,0001,933
2017-09-261,9321,9391,9231,93934,6001,939
2017-09-251,9271,9371,9211,9267,6001,926
2017-09-221,9161,9241,9101,9215,1001,921
2017-09-211,9401,9401,9091,92514,8001,925
2017-09-201,9391,9401,9191,92117,2001,921
2017-09-191,9361,9431,9251,9379,4001,937
2017-09-151,9401,9441,9211,9403,8001,940
2017-09-141,9301,9441,9261,9354,0001,935
2017-09-131,9441,9451,9281,9334,2001,933
2017-09-121,9441,9441,9071,9444,4001,944
2017-09-111,9391,9431,9101,9438,0001,943
2017-09-081,9221,9481,9221,9405,0001,940
2017-09-071,9571,9571,9271,9292,9001,929
2017-09-061,9581,9581,9221,9391,7001,939
2017-09-051,9431,9431,9121,9252,0001,925
2017-09-041,9531,9551,9261,9283,3001,928
2017-09-011,9541,9571,9201,9522,8001,952
2017-08-311,9621,9621,9221,9522,8001,952
2017-08-301,9501,9641,9111,9615,6001,961
2017-08-291,9551,9551,9051,9403,6001,940
2017-08-281,9451,9551,9441,9543,5001,954
2017-08-251,9611,9611,9001,9344,8001,934
2017-08-241,9601,9601,9061,9605,0001,960
2017-08-231,9651,9651,9451,9547,3001,954
2017-08-221,9401,9451,9201,9459,1001,945
2017-08-211,9401,9471,9401,9432,7001,943
2017-08-181,9501,9501,9341,9434,5001,943
2017-08-171,9401,9501,9371,9482,4001,948
2017-08-161,9221,9521,9221,9451,5001,945
2017-08-151,9381,9411,9261,9282,9001,928
2017-08-141,9421,9521,9321,9504,0001,950
2017-08-101,9721,9721,9451,9546,9001,954
2017-08-091,9761,9801,9681,9724,6001,972
2017-08-081,9651,9801,9611,9803,8001,980
2017-08-071,9791,9801,9581,9652,7001,965
2017-08-041,9691,9701,9301,9618,3001,961
2017-08-031,9611,9651,9561,9652,1001,965
2017-08-021,9511,9571,9511,9571,0001,957
2017-08-011,9521,9521,9381,9522,9001,952
2017-07-311,9491,9801,9491,9534,3001,953
2017-07-281,9831,9941,9751,9892,9001,989
2017-07-271,9901,9991,9811,9872,4001,987
2017-07-261,9851,9911,9671,9814,8001,981
2017-07-251,9452,0041,9381,9838,5001,983
2017-07-241,9621,9661,9451,9514,1001,951
2017-07-211,9631,9701,9581,9653,6001,965
2017-07-201,9551,9651,9551,9633,9001,963
2017-07-191,9331,9551,9331,9502,7001,950
2017-07-181,9251,9471,9251,9423,8001,942
2017-07-141,9251,9381,9251,9253,8001,925
2017-07-131,9201,9281,9191,9251,6001,925
2017-07-121,9221,9331,9181,9232,3001,923
2017-07-111,9261,9361,9121,9183,6001,918
2017-07-101,9591,9591,9341,9342,6001,934
2017-07-071,9271,9341,9261,9292,4001,929
2017-07-061,9221,9311,9201,9272,1001,927
2017-07-051,9501,9501,9121,9185,1001,918
2017-07-041,9791,9791,9391,9505,7001,950
2017-07-031,9971,9971,9651,9654,8001,965
2017-06-302,0092,0091,9121,95717,3001,957
2017-06-292,0082,0081,9771,9923,9001,992
2017-06-282,0002,0101,9802,0083,3002,008
2017-06-272,0012,0011,9901,9982,9001,998
2017-06-262,0042,0041,9902,0001,1002,000
2017-06-232,0102,0101,9952,0013,0002,001
2017-06-222,0022,0151,9702,0046,0002,004
2017-06-212,0242,0282,0102,0182,0002,018
2017-06-201,9802,0191,9802,0197,2002,019
2017-06-191,9521,9831,9521,9753,0001,975
2017-06-161,9521,9581,9301,9505,7001,950
2017-06-151,9711,9711,9521,9521,9001,952
2017-06-141,9671,9901,9501,9605,1001,960
2017-06-131,9991,9991,9521,9677,1001,967
2017-06-121,9402,0531,9231,97416,4001,974
2017-06-091,9401,9461,9391,9463,5001,946
2017-06-081,9541,9741,9381,9413,9001,941
2017-06-071,9551,9571,9481,9574,8001,957
2017-06-061,9551,9551,9461,9544,4001,954
2017-06-051,9211,9461,9211,94210,6001,942
2017-06-021,9651,9651,9411,9614,1001,961
2017-06-011,9471,9621,9381,9485,1001,948
2017-05-311,9491,9541,9471,9473,1001,947
2017-05-301,9401,9521,9351,9491,9001,949
2017-05-291,9161,9361,9161,9303,3001,930
2017-05-261,9101,9291,9101,9169,5001,916
2017-05-251,9391,9391,9061,91412,4001,914
2017-05-241,9381,9471,9181,92711,7001,927
2017-05-231,9651,9731,9611,9638,7001,963
2017-05-221,9601,9751,9601,9689,8001,968
2017-05-191,9541,9651,9541,96214,5001,962
2017-05-181,9501,9651,9501,95710,5001,957
2017-05-171,9801,9801,9581,9616,4001,961
2017-05-161,9962,0171,9801,98716,3001,987
2017-05-152,0242,0242,0002,0106,1002,010
2017-05-122,0532,0942,0452,0554,8002,055
2017-05-112,0992,1102,0202,0537,8002,053
2017-05-102,0752,0952,0752,0952,2002,095
2017-05-092,0722,0792,0692,0794,1002,079
2017-05-082,0102,0742,0102,06710,4002,067
2017-05-021,9922,0221,9922,0055,2002,005
2017-05-011,9821,9911,9701,9914,1001,991
2017-04-281,9901,9901,9581,9823,5001,982
2017-04-271,9972,0001,9861,9913,2001,991
2017-04-261,9951,9951,9581,9643,2001,964
2017-04-251,9361,9741,9361,9552,7001,955
2017-04-241,9491,9531,8991,9317,6001,931
2017-04-211,9381,9461,9381,9469001,946
2017-04-201,9611,9701,9021,9383,4001,938
2017-04-191,9511,9701,9451,9452,5001,945
2017-04-181,9431,9501,9351,9371,9001,937
2017-04-171,9371,9381,9251,9353,3001,935
2017-04-141,9361,9451,9001,9375,4001,937
2017-04-131,9131,9421,9131,9362,7001,936
2017-04-121,9551,9721,8921,9536,9001,953
2017-04-111,9631,9631,9581,9582,2001,958
2017-04-101,9501,9701,9501,9624,2001,962
2017-04-071,9621,9771,9501,9673,7001,967
2017-04-062,0012,0141,9581,9625,7001,962
2017-04-052,0452,0712,0002,0074,8002,007
2017-04-042,1002,1002,0312,0474,5002,047
2017-04-032,1212,1212,0852,0863,8002,086
2017-03-312,1302,1412,1202,1205,9002,120
2017-03-302,1022,1392,1022,1144,6002,114
2017-03-292,1912,1932,0002,10317,3002,103
2017-03-282,1732,2262,1732,22512,2002,225
2017-03-272,1692,1752,1622,1705,0002,170
2017-03-242,2012,2092,1652,1719,8002,171
2017-03-232,2502,2572,2002,2155,7002,215
2017-03-222,3122,3132,2522,2578,3002,257
2017-03-212,3182,3182,3002,3094,6002,309
2017-03-172,3232,3232,3052,3112,1002,311
2017-03-162,3102,3202,3062,3163,5002,316
2017-03-152,3252,3252,3022,3113,2002,311
2017-03-142,3342,3342,3182,3251,5002,325
2017-03-132,3062,3342,3062,3343,4002,334
2017-03-102,3132,3322,3132,3235,8002,323
2017-03-092,3002,3132,2972,3013,5002,301
2017-03-082,3032,3032,2912,3002,2002,300
2017-03-072,3032,3152,3002,3092,9002,309
2017-03-062,3402,3562,3032,3037,7002,303
2017-03-032,3212,3322,3212,3273,7002,327
2017-03-022,3402,3402,3102,3356,0002,335
2017-03-012,3292,3352,2782,3044,7002,304
2017-02-282,2602,3502,2582,32911,8002,329
2017-02-272,2372,2572,2262,2365,1002,236
2017-02-242,2302,2532,2092,2374,6002,237
2017-02-232,1982,2242,1902,2245,9002,224
2017-02-222,1932,1982,1882,1947002,194
2017-02-212,1762,1982,1762,1933,6002,193
2017-02-202,1832,1872,1752,1872,9002,187
2017-02-172,1742,1742,1602,1632,7002,163
2017-02-162,1842,1842,1732,1762,8002,176
2017-02-152,1732,1952,1732,1843,0002,184
2017-02-142,1852,1862,1502,1728,5002,172
2017-02-132,1192,1892,1192,1769,5002,176
2017-02-102,0902,1152,0872,1064,2002,106
2017-02-092,0942,1102,0912,0982,3002,098
2017-02-082,0942,1002,0922,0952,3002,095
2017-02-072,0872,1142,0872,0942,1002,094
2017-02-062,0822,0872,0822,0871,1002,087
2017-02-032,0802,1052,0652,0784,0002,078
2017-02-022,0802,0872,0752,0805,2002,080
2017-02-012,0662,0932,0512,0864,0002,086
2017-01-312,0612,0802,0512,0737,2002,073
2017-01-302,0402,0702,0402,0623,7002,062
2017-01-272,0662,0662,0402,0442,2002,044
2017-01-262,0352,0492,0352,0401,9002,040
2017-01-252,0492,0502,0272,0344,0002,034
2017-01-242,0462,0532,0182,0259,5002,025
2017-01-232,0722,0822,0632,0724,1002,072
2017-01-202,0752,0872,0702,0874,7002,087
2017-01-192,1192,1192,0992,1024,7002,102
2017-01-182,1702,1702,0682,11911,4002,119
2017-01-172,1502,1972,1322,15213,3002,152
2017-01-162,0832,1292,0782,1216,9002,121
2017-01-132,0402,0832,0402,0687,8002,068
2017-01-122,0262,0552,0202,0329,4002,032
2017-01-112,0242,0392,0212,0274,2002,027
2017-01-102,0202,0402,0162,0326,5002,032
2017-01-062,0082,0302,0082,0204,3002,020
2017-01-052,0102,0102,0002,0062,6002,006
2017-01-041,9762,0151,9732,00613,5002,006

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