6678 (株)テクノメディカの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,025	2,093	2,025	2,091	3,400	2,091
2018-12-27	2,030	2,068	2,023	2,066	3,900	2,066
2018-12-26	1,951	2,025	1,942	2,025	5,300	2,025
2018-12-25	2,024	2,048	1,909	1,932	11,100	1,932
2018-12-21	1,988	2,031	1,981	2,024	18,500	2,024
2018-12-20	2,020	2,034	1,987	1,988	9,700	1,988
2018-12-19	2,040	2,048	2,016	2,016	9,100	2,016
2018-12-18	2,022	2,040	2,017	2,040	9,000	2,040
2018-12-17	2,053	2,076	1,989	2,054	15,400	2,054
2018-12-14	2,092	2,096	2,042	2,063	13,900	2,063
2018-12-13	2,080	2,123	2,073	2,119	7,100	2,119
2018-12-12	2,100	2,100	2,050	2,081	2,800	2,081
2018-12-11	2,056	2,088	2,056	2,061	3,800	2,061
2018-12-10	2,111	2,124	2,056	2,065	5,300	2,065
2018-12-07	2,187	2,187	2,102	2,118	6,300	2,118
2018-12-06	2,123	2,184	2,123	2,184	4,200	2,184
2018-12-05	2,146	2,178	2,129	2,162	4,300	2,162
2018-12-04	2,161	2,190	2,125	2,182	5,000	2,182
2018-12-03	2,091	2,190	2,085	2,189	7,300	2,189
2018-11-30	2,181	2,199	2,146	2,191	3,300	2,191
2018-11-29	2,162	2,162	2,118	2,146	1,600	2,146
2018-11-28	2,153	2,183	2,124	2,153	3,600	2,153
2018-11-27	2,114	2,153	2,100	2,153	6,900	2,153
2018-11-26	2,159	2,159	2,100	2,111	3,000	2,111
2018-11-22	2,086	2,218	2,086	2,164	8,900	2,164
2018-11-21	2,066	2,076	2,033	2,076	3,400	2,076
2018-11-20	2,090	2,103	2,056	2,083	4,500	2,083
2018-11-19	2,085	2,092	2,078	2,090	3,300	2,090
2018-11-16	2,116	2,116	2,099	2,104	1,600	2,104
2018-11-15	2,112	2,132	2,101	2,125	4,100	2,125
2018-11-14	2,114	2,120	2,100	2,113	4,500	2,113
2018-11-13	2,139	2,146	2,106	2,137	3,100	2,137
2018-11-12	2,156	2,169	2,130	2,157	6,600	2,157
2018-11-09	2,159	2,160	2,124	2,157	6,100	2,157
2018-11-08	2,099	2,180	2,099	2,161	25,800	2,161
2018-11-07	2,068	2,071	2,027	2,044	5,200	2,044
2018-11-06	2,048	2,064	2,018	2,018	4,700	2,018
2018-11-05	2,095	2,095	2,053	2,080	8,800	2,080
2018-11-02	2,016	2,087	2,016	2,075	8,400	2,075
2018-11-01	2,034	2,078	2,034	2,043	10,400	2,043
2018-10-31	2,078	2,078	2,032	2,074	13,100	2,074
2018-10-30	2,058	2,085	2,032	2,085	25,500	2,085
2018-10-29	1,951	2,004	1,951	1,983	7,000	1,983
2018-10-26	2,027	2,027	1,933	1,939	6,100	1,939
2018-10-25	2,074	2,082	2,022	2,026	5,800	2,026
2018-10-24	2,083	2,083	2,050	2,075	5,500	2,075
2018-10-23	2,063	2,070	2,041	2,060	8,600	2,060
2018-10-22	2,096	2,096	2,052	2,076	5,100	2,076
2018-10-19	2,077	2,084	2,047	2,062	5,000	2,062
2018-10-18	2,037	2,079	2,036	2,076	5,500	2,076
2018-10-17	2,042	2,051	2,026	2,044	7,100	2,044
2018-10-16	2,026	2,050	2,013	2,038	7,300	2,038
2018-10-15	2,026	2,085	2,026	2,050	6,500	2,050
2018-10-12	2,001	2,057	1,999	2,035	11,000	2,035
2018-10-11	2,058	2,085	2,016	2,051	8,200	2,051
2018-10-10	2,120	2,132	2,096	2,113	10,200	2,113
2018-10-09	2,106	2,145	2,106	2,140	7,800	2,140
2018-10-05	2,138	2,160	2,138	2,150	7,500	2,150
2018-10-04	2,149	2,156	2,141	2,150	3,700	2,150
2018-10-03	2,133	2,149	2,115	2,115	8,400	2,115
2018-10-02	2,131	2,149	2,104	2,133	6,400	2,133
2018-10-01	2,114	2,148	2,114	2,130	3,200	2,130
2018-09-28	2,139	2,139	2,108	2,110	6,200	2,110
2018-09-27	2,180	2,198	2,166	2,166	3,000	2,166
2018-09-26	2,250	2,250	2,180	2,180	8,800	2,180
2018-09-25	2,145	2,217	2,139	2,216	23,900	2,216
2018-09-21	2,100	2,139	2,100	2,134	7,500	2,134
2018-09-20	2,130	2,130	2,101	2,110	7,800	2,110
2018-09-19	2,100	2,120	2,090	2,117	6,300	2,117
2018-09-18	2,083	2,096	2,072	2,093	7,700	2,093
2018-09-14	2,121	2,121	2,102	2,106	10,300	2,106
2018-09-13	2,121	2,121	2,100	2,121	4,100	2,121
2018-09-12	2,143	2,143	2,110	2,114	3,900	2,114
2018-09-11	2,149	2,150	2,116	2,143	6,200	2,143
2018-09-10	2,129	2,149	2,100	2,147	6,900	2,147
2018-09-07	2,085	2,127	2,085	2,126	10,300	2,126
2018-09-06	2,074	2,115	2,074	2,094	4,200	2,094
2018-09-05	2,063	2,091	2,063	2,085	5,300	2,085
2018-09-04	2,064	2,064	2,037	2,063	3,500	2,063
2018-09-03	2,060	2,081	2,036	2,072	6,100	2,072
2018-08-31	2,058	2,080	2,042	2,060	3,000	2,060
2018-08-30	2,048	2,083	2,038	2,058	7,000	2,058
2018-08-29	2,041	2,080	2,031	2,055	5,900	2,055
2018-08-28	2,051	2,057	2,051	2,051	1,600	2,051
2018-08-27	2,072	2,072	2,056	2,061	2,300	2,061
2018-08-24	2,085	2,085	2,050	2,073	1,500	2,073
2018-08-23	2,014	2,075	2,014	2,074	3,400	2,074
2018-08-22	2,041	2,041	2,014	2,014	1,100	2,014
2018-08-21	2,041	2,053	2,041	2,044	2,600	2,044
2018-08-20	2,039	2,073	2,027	2,040	2,600	2,040
2018-08-17	2,043	2,045	2,016	2,027	3,300	2,027
2018-08-16	2,040	2,055	2,031	2,050	3,100	2,050
2018-08-15	2,020	2,057	2,019	2,040	3,700	2,040
2018-08-14	2,046	2,046	2,029	2,036	2,600	2,036
2018-08-13	2,085	2,085	2,034	2,052	3,800	2,052
2018-08-10	2,084	2,111	2,081	2,085	2,900	2,085
2018-08-09	2,103	2,144	2,097	2,100	3,600	2,100
2018-08-08	2,080	2,144	2,054	2,124	4,700	2,124
2018-08-07	2,100	2,100	2,058	2,076	1,500	2,076
2018-08-06	2,073	2,073	2,060	2,063	2,600	2,063
2018-08-03	2,061	2,109	2,061	2,079	2,500	2,079
2018-08-02	2,100	2,100	2,075	2,081	1,800	2,081
2018-08-01	2,103	2,103	2,076	2,084	3,300	2,084
2018-07-31	2,141	2,141	2,116	2,116	1,200	2,116
2018-07-30	2,105	2,150	2,055	2,137	6,500	2,137
2018-07-27	2,119	2,119	2,083	2,118	2,900	2,118
2018-07-26	2,158	2,158	2,067	2,073	7,800	2,073
2018-07-25	2,002	2,190	2,002	2,158	6,600	2,158
2018-07-24	2,012	2,014	2,006	2,014	800	2,014
2018-07-23	2,022	2,022	1,994	2,012	800	2,012
2018-07-20	2,020	2,025	1,999	2,006	4,500	2,006
2018-07-19	2,021	2,033	2,021	2,033	1,300	2,033
2018-07-18	1,997	2,017	1,970	2,017	4,400	2,017
2018-07-17	1,980	1,997	1,980	1,997	1,400	1,997
2018-07-13	1,971	1,990	1,970	1,980	1,700	1,980
2018-07-12	1,999	1,999	1,971	1,974	1,500	1,974
2018-07-11	1,991	1,991	1,972	1,972	2,000	1,972
2018-07-10	2,020	2,020	1,991	1,991	3,400	1,991
2018-07-09	2,012	2,036	1,999	2,023	5,300	2,023
2018-07-06	1,971	2,020	1,969	2,020	5,300	2,020
2018-07-05	1,970	1,989	1,961	1,972	2,200	1,972
2018-07-04	1,959	1,990	1,959	1,973	3,200	1,973
2018-07-03	1,974	1,975	1,965	1,972	4,600	1,972
2018-07-02	2,000	2,000	1,980	1,980	5,000	1,980
2018-06-29	2,010	2,016	1,986	1,986	3,700	1,986
2018-06-28	2,017	2,024	2,011	2,012	6,000	2,012
2018-06-27	2,024	2,024	2,022	2,022	1,500	2,022
2018-06-26	2,025	2,025	2,010	2,024	2,800	2,024
2018-06-25	2,022	2,022	1,992	2,012	1,800	2,012
2018-06-22	2,022	2,022	2,020	2,020	1,600	2,020
2018-06-21	2,013	2,020	1,980	2,018	2,400	2,018
2018-06-20	1,989	2,013	1,975	2,013	3,900	2,013
2018-06-19	1,990	2,007	1,982	2,006	2,800	2,006
2018-06-18	2,024	2,024	1,999	2,007	3,800	2,007
2018-06-15	2,026	2,026	2,011	2,025	2,100	2,025
2018-06-14	2,024	2,029	2,016	2,029	2,000	2,029
2018-06-13	2,016	2,030	2,016	2,030	3,600	2,030
2018-06-12	2,011	2,030	2,011	2,025	3,100	2,025
2018-06-11	2,015	2,015	2,008	2,008	1,100	2,008
2018-06-08	2,000	2,015	1,996	2,009	6,300	2,009
2018-06-07	2,000	2,039	1,998	2,039	4,300	2,039
2018-06-06	1,976	2,000	1,973	2,000	3,600	2,000
2018-06-05	2,000	2,000	1,980	1,993	2,200	1,993
2018-06-04	2,005	2,010	1,990	2,003	13,600	2,003
2018-06-01	2,011	2,011	1,995	2,004	3,100	2,004
2018-05-31	1,965	2,028	1,965	2,011	5,300	2,011
2018-05-30	1,993	1,993	1,960	1,960	3,400	1,960
2018-05-29	2,001	2,007	1,994	1,995	5,500	1,995
2018-05-28	2,005	2,005	1,992	2,001	3,600	2,001
2018-05-25	2,037	2,037	1,992	2,005	4,000	2,005
2018-05-24	2,070	2,070	2,030	2,030	4,900	2,030
2018-05-23	2,044	2,070	2,044	2,070	1,600	2,070
2018-05-22	2,080	2,084	2,067	2,067	1,700	2,067
2018-05-21	2,080	2,080	2,071	2,080	1,700	2,080
2018-05-18	2,017	2,079	2,017	2,073	4,600	2,073
2018-05-17	1,980	2,027	1,971	2,023	6,400	2,023
2018-05-16	1,975	1,982	1,973	1,980	1,600	1,980
2018-05-15	1,978	1,980	1,950	1,975	8,000	1,975
2018-05-14	2,006	2,007	1,986	1,990	5,000	1,990
2018-05-11	2,035	2,055	2,035	2,055	2,800	2,055
2018-05-10	2,072	2,072	2,020	2,034	7,100	2,034
2018-05-09	2,080	2,081	2,050	2,075	3,200	2,075
2018-05-08	2,063	2,084	2,032	2,084	5,200	2,084
2018-05-07	2,036	2,065	2,036	2,058	2,900	2,058
2018-05-02	2,040	2,070	2,029	2,041	4,700	2,041
2018-05-01	2,088	2,088	2,050	2,050	4,800	2,050
2018-04-27	2,096	2,096	2,057	2,090	3,300	2,090
2018-04-26	2,071	2,099	2,055	2,098	4,400	2,098
2018-04-25	2,067	2,087	2,054	2,065	4,100	2,065
2018-04-24	2,056	2,065	2,050	2,065	2,700	2,065
2018-04-23	2,097	2,100	2,044	2,064	6,500	2,064
2018-04-20	2,053	2,087	2,047	2,084	5,400	2,084
2018-04-19	2,059	2,059	2,027	2,059	3,700	2,059
2018-04-18	2,036	2,056	2,036	2,056	2,700	2,056
2018-04-17	2,044	2,056	2,033	2,036	1,300	2,036
2018-04-16	2,020	2,062	2,012	2,062	5,900	2,062
2018-04-13	2,025	2,043	2,023	2,024	3,600	2,024
2018-04-12	2,049	2,049	2,023	2,030	3,800	2,030
2018-04-11	2,020	2,032	2,011	2,018	2,800	2,018
2018-04-10	2,010	2,048	2,010	2,048	2,300	2,048
2018-04-09	2,051	2,066	2,044	2,048	7,000	2,048
2018-04-06	2,047	2,068	2,045	2,067	8,800	2,067
2018-04-05	2,048	2,048	2,021	2,048	5,600	2,048
2018-04-04	2,014	2,048	2,011	2,048	5,400	2,048
2018-04-03	1,998	2,013	1,989	2,008	2,400	2,008
2018-03-30	2,018	2,034	1,995	2,033	3,800	2,033
2018-03-29	2,027	2,027	2,012	2,025	1,900	2,025
2018-03-28	2,010	2,032	1,997	2,028	4,500	2,028
2018-03-27	1,980	2,073	1,980	2,073	6,500	2,073
2018-03-26	1,960	1,986	1,937	1,986	8,400	1,986
2018-03-23	2,049	2,049	1,965	1,982	6,800	1,982
2018-03-22	1,998	2,047	1,992	2,047	10,000	2,047
2018-03-20	2,005	2,008	1,986	1,998	6,600	1,998
2018-03-19	2,003	2,049	1,990	2,049	7,200	2,049
2018-03-16	2,010	2,020	1,997	2,003	5,400	2,003
2018-03-15	1,990	2,010	1,973	2,010	5,900	2,010
2018-03-14	1,994	2,001	1,972	1,988	8,500	1,988
2018-03-13	1,993	1,993	1,982	1,990	1,900	1,990
2018-03-12	1,960	1,994	1,946	1,987	4,900	1,987
2018-03-09	1,964	1,990	1,950	1,955	7,800	1,955
2018-03-08	1,969	1,969	1,950	1,957	3,800	1,957
2018-03-07	1,959	1,959	1,925	1,951	14,400	1,951
2018-03-06	1,951	1,971	1,950	1,959	5,800	1,959
2018-03-05	1,947	1,956	1,940	1,952	6,500	1,952
2018-03-02	1,994	1,994	1,957	1,964	10,900	1,964
2018-03-01	1,993	1,997	1,982	1,995	5,800	1,995
2018-02-28	1,976	2,020	1,976	2,014	13,300	2,014
2018-02-27	1,964	1,973	1,964	1,973	3,100	1,973
2018-02-26	1,950	1,966	1,944	1,966	3,100	1,966
2018-02-23	1,971	1,971	1,936	1,950	3,100	1,950
2018-02-22	1,962	1,964	1,950	1,964	2,500	1,964
2018-02-21	1,968	1,970	1,964	1,964	800	1,964
2018-02-20	1,960	1,969	1,960	1,969	1,300	1,969
2018-02-19	1,955	1,960	1,935	1,960	3,800	1,960
2018-02-16	1,905	1,950	1,905	1,936	5,500	1,936
2018-02-15	1,880	1,909	1,880	1,905	4,100	1,905
2018-02-14	1,945	1,945	1,890	1,903	5,600	1,903
2018-02-13	1,872	1,944	1,872	1,944	9,700	1,944
2018-02-09	1,851	1,882	1,846	1,861	10,700	1,861
2018-02-08	1,866	1,931	1,866	1,904	10,200	1,904
2018-02-07	1,850	1,902	1,850	1,900	9,200	1,900
2018-02-06	1,850	1,866	1,791	1,797	15,300	1,797
2018-02-05	1,925	1,925	1,897	1,898	9,800	1,898
2018-02-02	1,944	1,945	1,924	1,926	2,300	1,926
2018-02-01	1,914	1,944	1,905	1,944	5,500	1,944
2018-01-31	1,923	1,928	1,910	1,912	6,300	1,912
2018-01-30	1,942	1,945	1,925	1,925	5,800	1,925
2018-01-29	1,935	1,958	1,935	1,942	4,000	1,942
2018-01-26	1,957	1,957	1,935	1,935	5,600	1,935
2018-01-25	1,972	1,975	1,958	1,958	2,600	1,958
2018-01-24	1,968	1,972	1,968	1,972	1,900	1,972
2018-01-23	1,955	1,970	1,955	1,968	2,700	1,968
2018-01-22	1,951	1,955	1,936	1,954	5,300	1,954
2018-01-19	1,959	1,960	1,951	1,951	2,300	1,951
2018-01-18	1,971	1,971	1,950	1,950	3,800	1,950
2018-01-17	1,988	1,988	1,970	1,970	2,900	1,970
2018-01-16	2,011	2,011	1,967	1,988	5,600	1,988
2018-01-15	2,017	2,025	2,015	2,015	1,600	2,015
2018-01-12	2,006	2,037	2,006	2,020	3,600	2,020
2018-01-11	2,021	2,034	2,000	2,014	6,700	2,014
2018-01-10	2,013	2,035	2,013	2,026	3,400	2,026
2018-01-09	1,993	2,054	1,989	2,054	7,600	2,054
2018-01-05	1,988	2,005	1,987	1,996	4,000	1,996
2018-01-04	1,965	2,001	1,965	1,990	4,800	1,990

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 [2018年度]

6678 (株)テクノメディカの時系列データ [2018年度]