6678 (株)テクノメディカの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,088	2,088	2,070	2,082	4,200	2,082
2019-12-27	2,077	2,088	2,070	2,088	5,800	2,088
2019-12-26	2,050	2,071	2,047	2,056	8,000	2,056
2019-12-25	2,096	2,096	2,070	2,074	3,800	2,074
2019-12-24	2,070	2,080	2,070	2,080	4,700	2,080
2019-12-23	2,111	2,111	2,071	2,076	2,500	2,076
2019-12-20	2,104	2,104	2,093	2,095	1,600	2,095
2019-12-19	2,109	2,109	2,050	2,091	4,000	2,091
2019-12-18	2,107	2,110	2,097	2,110	1,900	2,110
2019-12-17	2,098	2,191	2,089	2,107	15,500	2,107
2019-12-16	2,085	2,097	2,085	2,097	2,000	2,097
2019-12-13	2,048	2,090	2,045	2,064	7,900	2,064
2019-12-12	2,082	2,082	2,040	2,040	3,900	2,040
2019-12-11	2,085	2,085	2,053	2,053	2,700	2,053
2019-12-10	2,059	2,091	2,058	2,058	3,300	2,058
2019-12-09	2,061	2,073	2,058	2,061	3,500	2,061
2019-12-06	2,068	2,075	2,060	2,060	2,800	2,060
2019-12-05	2,100	2,100	2,068	2,068	3,000	2,068
2019-12-04	2,076	2,081	2,076	2,080	2,700	2,080
2019-12-03	2,104	2,104	2,090	2,094	1,500	2,094
2019-12-02	2,099	2,105	2,096	2,101	1,500	2,101
2019-11-29	2,085	2,101	2,085	2,100	3,300	2,100
2019-11-28	2,109	2,109	2,076	2,085	2,500	2,085
2019-11-27	2,073	2,086	2,073	2,081	6,800	2,081
2019-11-26	2,108	2,108	2,073	2,073	3,900	2,073
2019-11-25	2,095	2,102	2,085	2,085	2,600	2,085
2019-11-22	2,091	2,100	2,091	2,093	3,700	2,093
2019-11-21	2,130	2,130	2,091	2,098	4,300	2,098
2019-11-20	2,097	2,100	2,094	2,099	2,900	2,099
2019-11-19	2,104	2,104	2,093	2,104	3,300	2,104
2019-11-18	2,110	2,160	2,108	2,109	5,400	2,109
2019-11-15	2,105	2,107	2,104	2,107	1,000	2,107
2019-11-14	2,110	2,118	2,105	2,105	2,600	2,105
2019-11-13	2,119	2,124	2,114	2,114	2,000	2,114
2019-11-12	2,134	2,134	2,111	2,128	2,800	2,128
2019-11-11	2,151	2,152	2,121	2,134	2,400	2,134
2019-11-08	2,199	2,199	2,105	2,158	4,800	2,158
2019-11-07	2,155	2,185	2,122	2,155	12,100	2,155
2019-11-06	2,201	2,221	2,118	2,177	5,500	2,177
2019-11-05	2,244	2,244	2,138	2,151	7,200	2,151
2019-11-01	2,254	2,254	2,156	2,156	600	2,156
2019-10-31	2,200	2,272	2,192	2,254	5,300	2,254
2019-10-30	2,178	2,234	2,149	2,234	8,100	2,234
2019-10-29	2,173	2,173	2,152	2,159	1,700	2,159
2019-10-28	2,140	2,160	2,132	2,156	1,900	2,156
2019-10-25	2,123	2,156	2,123	2,135	2,900	2,135
2019-10-24	2,110	2,136	2,110	2,122	4,500	2,122
2019-10-23	2,173	2,173	2,106	2,110	2,500	2,110
2019-10-21	2,156	2,171	2,116	2,123	2,000	2,123
2019-10-18	2,143	2,170	2,143	2,156	2,900	2,156
2019-10-17	2,116	2,151	2,116	2,142	1,900	2,142
2019-10-16	2,092	2,133	2,092	2,130	2,700	2,130
2019-10-15	2,096	2,127	2,062	2,091	14,500	2,091
2019-10-11	2,056	2,076	2,041	2,046	5,000	2,046
2019-10-10	2,074	2,074	2,055	2,060	3,100	2,060
2019-10-09	2,116	2,130	2,085	2,095	6,800	2,095
2019-10-08	2,160	2,160	2,116	2,116	3,800	2,116
2019-10-07	2,138	2,143	2,094	2,114	3,300	2,114
2019-10-04	2,150	2,151	2,128	2,138	6,300	2,138
2019-10-03	2,190	2,190	2,150	2,161	2,700	2,161
2019-10-02	2,260	2,260	2,222	2,240	3,900	2,240
2019-10-01	2,323	2,350	2,248	2,260	5,500	2,260
2019-09-30	2,327	2,343	2,321	2,326	2,100	2,326
2019-09-27	2,388	2,388	2,355	2,360	6,800	2,360
2019-09-26	2,380	2,388	2,360	2,377	27,500	2,377
2019-09-25	2,348	2,373	2,327	2,373	13,000	2,373
2019-09-24	2,292	2,347	2,292	2,347	15,500	2,347
2019-09-20	2,260	2,291	2,251	2,291	12,500	2,291
2019-09-19	2,204	2,249	2,204	2,249	8,900	2,249
2019-09-18	2,220	2,226	2,213	2,218	5,900	2,218
2019-09-17	2,191	2,220	2,189	2,220	7,700	2,220
2019-09-13	2,160	2,174	2,142	2,173	10,400	2,173
2019-09-12	2,140	2,144	2,119	2,141	8,100	2,141
2019-09-11	2,089	2,114	2,088	2,114	6,000	2,114
2019-09-10	2,046	2,089	2,044	2,089	13,000	2,089
2019-09-09	1,992	2,027	1,992	2,027	3,400	2,027
2019-09-06	1,982	2,003	1,982	2,000	2,900	2,000
2019-09-05	1,975	1,983	1,975	1,982	10,500	1,982
2019-09-04	1,970	1,982	1,965	1,970	24,900	1,970
2019-09-03	1,967	1,986	1,967	1,975	13,900	1,975
2019-09-02	1,991	1,992	1,967	1,967	3,500	1,967
2019-08-30	2,023	2,023	1,998	2,001	4,100	2,001
2019-08-29	2,008	2,030	1,998	2,030	1,800	2,030
2019-08-28	2,015	2,015	1,999	2,000	2,100	2,000
2019-08-27	2,065	2,065	2,010	2,013	8,700	2,013
2019-08-26	2,084	2,090	2,069	2,069	2,600	2,069
2019-08-23	2,123	2,123	2,084	2,084	2,000	2,084
2019-08-22	2,103	2,122	2,103	2,114	1,800	2,114
2019-08-21	2,110	2,130	2,094	2,098	2,400	2,098
2019-08-20	2,148	2,148	2,121	2,145	1,300	2,145
2019-08-19	2,130	2,143	2,129	2,132	2,300	2,132
2019-08-16	2,134	2,140	2,116	2,127	2,300	2,127
2019-08-15	2,056	2,113	2,056	2,109	2,400	2,109
2019-08-14	2,127	2,127	2,089	2,106	2,100	2,106
2019-08-13	2,119	2,119	2,078	2,078	5,600	2,078
2019-08-09	2,150	2,150	2,125	2,127	6,500	2,127
2019-08-08	2,154	2,157	2,113	2,138	4,900	2,138
2019-08-07	2,100	2,107	2,087	2,104	7,900	2,104
2019-08-06	2,080	2,179	2,079	2,084	4,900	2,084
2019-08-05	2,191	2,191	2,080	2,080	4,700	2,080
2019-08-02	2,212	2,212	2,174	2,192	10,100	2,192
2019-08-01	2,210	2,213	2,187	2,213	1,600	2,213
2019-07-31	2,200	2,200	2,186	2,186	1,700	2,186
2019-07-30	2,218	2,218	2,174	2,214	1,500	2,214
2019-07-29	2,227	2,227	2,191	2,218	1,000	2,218
2019-07-26	2,227	2,227	2,186	2,222	1,600	2,222
2019-07-25	2,167	2,233	2,162	2,227	6,300	2,227
2019-07-24	2,161	2,163	2,146	2,163	5,000	2,163
2019-07-23	2,156	2,156	2,156	2,156	300	2,156
2019-07-22	2,173	2,173	2,150	2,158	4,600	2,158
2019-07-19	2,153	2,170	2,150	2,151	3,400	2,151
2019-07-18	2,183	2,183	2,151	2,151	4,700	2,151
2019-07-17	2,156	2,188	2,156	2,171	3,300	2,171
2019-07-16	2,128	2,186	2,128	2,156	5,200	2,156
2019-07-12	2,174	2,174	2,136	2,143	1,800	2,143
2019-07-11	2,155	2,157	2,150	2,150	1,600	2,150
2019-07-10	2,142	2,165	2,142	2,151	4,700	2,151
2019-07-09	2,156	2,180	2,156	2,176	2,900	2,176
2019-07-08	2,135	2,161	2,135	2,156	1,800	2,156
2019-07-05	2,125	2,180	2,125	2,177	2,400	2,177
2019-07-04	2,169	2,180	2,160	2,171	1,500	2,171
2019-07-03	2,111	2,148	2,111	2,143	13,800	2,143
2019-07-02	2,130	2,140	2,127	2,128	5,300	2,128
2019-07-01	2,124	2,154	2,124	2,127	4,900	2,127
2019-06-28	2,126	2,130	2,120	2,122	3,300	2,122
2019-06-27	2,116	2,172	2,116	2,153	4,800	2,153
2019-06-26	2,113	2,165	2,111	2,154	2,100	2,154
2019-06-25	2,137	2,170	2,137	2,163	3,100	2,163
2019-06-24	2,103	2,152	2,098	2,130	6,400	2,130
2019-06-21	2,195	2,195	2,075	2,075	7,500	2,075
2019-06-20	2,195	2,199	2,160	2,161	1,200	2,161
2019-06-19	2,180	2,198	2,164	2,179	1,700	2,179
2019-06-18	2,131	2,199	2,131	2,148	11,000	2,148
2019-06-17	2,196	2,196	2,163	2,164	1,800	2,164
2019-06-14	2,201	2,201	2,162	2,163	13,000	2,163
2019-06-13	2,196	2,209	2,177	2,200	5,700	2,200
2019-06-12	2,174	2,187	2,143	2,186	3,900	2,186
2019-06-11	2,182	2,182	2,150	2,174	3,800	2,174
2019-06-10	2,160	2,200	2,139	2,184	7,100	2,184
2019-06-07	2,145	2,154	2,143	2,154	2,000	2,154
2019-06-06	2,093	2,144	2,093	2,143	11,000	2,143
2019-06-05	2,126	2,140	2,126	2,132	3,800	2,132
2019-06-04	2,139	2,139	2,126	2,126	4,600	2,126
2019-06-03	2,114	2,125	2,110	2,125	7,400	2,125
2019-05-31	2,120	2,120	2,100	2,114	4,800	2,114
2019-05-30	2,138	2,138	2,108	2,120	8,000	2,120
2019-05-29	2,091	2,135	2,091	2,110	3,300	2,110
2019-05-28	2,100	2,133	2,081	2,099	3,300	2,099
2019-05-27	2,065	2,100	2,065	2,100	2,100	2,100
2019-05-24	2,133	2,133	2,013	2,080	12,400	2,080
2019-05-23	2,120	2,134	2,117	2,120	5,500	2,120
2019-05-22	2,127	2,127	2,100	2,103	4,900	2,103
2019-05-21	2,124	2,135	2,115	2,127	1,700	2,127
2019-05-20	2,120	2,128	2,097	2,120	3,400	2,120
2019-05-17	2,119	2,143	2,104	2,111	8,800	2,111
2019-05-16	2,109	2,120	2,103	2,115	4,500	2,115
2019-05-15	2,102	2,110	2,067	2,107	4,200	2,107
2019-05-14	2,096	2,096	2,049	2,096	6,700	2,096
2019-05-13	2,076	2,098	2,076	2,095	5,600	2,095
2019-05-10	2,081	2,114	2,054	2,055	16,600	2,055
2019-05-09	2,103	2,105	2,081	2,081	3,800	2,081
2019-05-08	2,113	2,113	2,073	2,103	4,200	2,103
2019-05-07	2,098	2,130	2,078	2,100	21,100	2,100
2019-04-26	2,109	2,118	2,104	2,108	4,200	2,108
2019-04-25	2,105	2,109	2,081	2,104	6,600	2,104
2019-04-24	2,100	2,108	2,092	2,092	3,900	2,092
2019-04-23	2,088	2,095	2,088	2,095	3,000	2,095
2019-04-22	2,044	2,086	2,025	2,086	2,500	2,086
2019-04-19	2,010	2,026	2,006	2,024	2,600	2,024
2019-04-18	2,062	2,064	2,010	2,010	2,800	2,010
2019-04-17	2,075	2,075	2,063	2,067	3,200	2,067
2019-04-16	2,086	2,086	2,075	2,075	800	2,075
2019-04-15	2,083	2,092	2,083	2,087	4,700	2,087
2019-04-12	2,097	2,099	2,085	2,088	2,200	2,088
2019-04-11	2,098	2,102	2,092	2,098	4,000	2,098
2019-04-10	2,106	2,106	2,087	2,098	8,100	2,098
2019-04-09	2,085	2,104	2,085	2,098	8,200	2,098
2019-04-08	2,070	2,104	2,064	2,097	8,100	2,097
2019-04-05	2,089	2,090	2,072	2,078	6,700	2,078
2019-04-04	2,109	2,125	2,081	2,100	9,200	2,100
2019-04-03	2,101	2,114	2,091	2,100	7,400	2,100
2019-04-02	2,095	2,126	2,095	2,118	12,700	2,118
2019-04-01	2,103	2,103	2,087	2,094	6,100	2,094
2019-03-29	2,121	2,127	2,103	2,103	4,400	2,103
2019-03-28	2,126	2,131	2,119	2,119	2,700	2,119
2019-03-27	2,115	2,141	2,115	2,134	5,200	2,134
2019-03-26	2,119	2,160	2,119	2,160	11,400	2,160
2019-03-25	2,123	2,123	2,084	2,092	4,400	2,092
2019-03-22	2,123	2,123	2,083	2,112	6,900	2,112
2019-03-20	2,101	2,142	2,100	2,122	7,800	2,122
2019-03-19	2,122	2,122	2,095	2,102	4,500	2,102
2019-03-18	2,121	2,130	2,109	2,122	5,400	2,122
2019-03-15	2,097	2,129	2,097	2,120	4,500	2,120
2019-03-14	2,114	2,117	2,100	2,100	5,700	2,100
2019-03-13	2,095	2,111	2,095	2,102	6,900	2,102
2019-03-12	2,105	2,110	2,088	2,105	9,900	2,105
2019-03-11	2,079	2,102	2,079	2,093	2,900	2,093
2019-03-08	2,079	2,105	2,079	2,088	7,200	2,088
2019-03-07	2,071	2,114	2,070	2,106	10,500	2,106
2019-03-06	2,086	2,105	2,066	2,066	7,300	2,066
2019-03-05	2,094	2,110	2,088	2,108	4,100	2,108
2019-03-04	2,092	2,104	2,090	2,100	3,500	2,100
2019-03-01	2,076	2,092	2,076	2,092	4,000	2,092
2019-02-28	2,098	2,108	2,085	2,095	4,700	2,095
2019-02-27	2,104	2,110	2,087	2,098	8,000	2,098
2019-02-26	2,108	2,108	2,092	2,105	1,900	2,105
2019-02-25	2,092	2,111	2,074	2,111	4,800	2,111
2019-02-22	2,084	2,100	2,061	2,063	9,000	2,063
2019-02-21	2,119	2,119	2,055	2,093	3,600	2,093
2019-02-20	2,095	2,131	2,085	2,102	2,500	2,102
2019-02-19	2,120	2,120	2,056	2,095	4,400	2,095
2019-02-18	2,107	2,138	2,099	2,124	5,800	2,124
2019-02-15	2,095	2,103	2,092	2,102	1,800	2,102
2019-02-14	2,080	2,106	2,080	2,085	4,100	2,085
2019-02-13	2,104	2,109	2,070	2,100	4,400	2,100
2019-02-12	2,116	2,116	2,049	2,099	4,700	2,099
2019-02-08	2,075	2,139	2,055	2,137	9,400	2,137
2019-02-07	1,971	2,087	1,943	2,075	15,900	2,075
2019-02-06	2,149	2,149	2,110	2,121	6,800	2,121
2019-02-05	2,041	2,111	2,041	2,104	3,600	2,104
2019-02-04	2,078	2,090	2,055	2,055	3,300	2,055
2019-02-01	2,023	2,050	2,023	2,033	3,400	2,033
2019-01-31	2,026	2,079	2,026	2,026	3,700	2,026
2019-01-30	2,074	2,078	2,023	2,024	4,000	2,024
2019-01-29	2,042	2,077	2,021	2,065	3,000	2,065
2019-01-28	2,083	2,099	2,052	2,053	3,000	2,053
2019-01-25	2,100	2,104	2,082	2,092	2,000	2,092
2019-01-24	2,111	2,111	2,079	2,091	1,700	2,091
2019-01-23	2,070	2,100	2,070	2,079	2,000	2,079
2019-01-22	2,082	2,097	2,047	2,083	1,600	2,083
2019-01-21	2,102	2,102	2,075	2,082	3,400	2,082
2019-01-18	2,100	2,109	2,091	2,102	4,200	2,102
2019-01-17	2,099	2,100	2,088	2,100	3,300	2,100
2019-01-16	2,078	2,100	2,074	2,081	3,100	2,081
2019-01-15	2,078	2,099	2,076	2,098	3,200	2,098
2019-01-11	2,076	2,076	2,038	2,076	2,100	2,076
2019-01-10	2,020	2,065	2,020	2,063	2,400	2,063
2019-01-09	2,015	2,074	2,015	2,065	5,000	2,065
2019-01-08	2,035	2,042	2,013	2,013	3,600	2,013
2019-01-07	2,026	2,049	1,998	2,016	6,100	2,016
2019-01-04	2,057	2,057	2,016	2,025	7,100	2,025

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 [2019年度]

6678 (株)テクノメディカの時系列データ [2019年度]