6678 (株)テクノメディカの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,580	1,592	1,565	1,574	10,300	1,574
2020-12-29	1,614	1,614	1,570	1,586	29,100	1,586
2020-12-28	1,606	1,616	1,584	1,604	18,900	1,604
2020-12-25	1,600	1,601	1,562	1,600	23,500	1,600
2020-12-24	1,616	1,635	1,573	1,593	63,100	1,593
2020-12-23	1,576	1,658	1,570	1,634	142,800	1,634
2020-12-22	1,500	1,569	1,483	1,553	248,600	1,553
2020-12-21	1,487	1,490	1,455	1,460	95,500	1,460
2020-12-18	1,475	1,476	1,449	1,457	113,500	1,457
2020-12-17	1,486	1,495	1,463	1,469	105,200	1,469
2020-12-16	1,495	1,495	1,481	1,486	37,800	1,486
2020-12-15	1,488	1,502	1,482	1,482	29,000	1,482
2020-12-14	1,493	1,496	1,486	1,488	18,700	1,488
2020-12-11	1,500	1,508	1,490	1,491	24,700	1,491
2020-12-10	1,512	1,516	1,505	1,508	8,600	1,508
2020-12-09	1,513	1,521	1,506	1,513	11,300	1,513
2020-12-08	1,519	1,519	1,500	1,515	45,700	1,515
2020-12-07	1,512	1,518	1,507	1,507	10,000	1,507
2020-12-04	1,511	1,515	1,501	1,508	10,200	1,508
2020-12-03	1,506	1,517	1,499	1,500	22,100	1,500
2020-12-02	1,498	1,511	1,498	1,501	13,300	1,501
2020-12-01	1,500	1,513	1,492	1,498	39,600	1,498
2020-11-30	1,491	1,509	1,491	1,491	17,400	1,491
2020-11-27	1,509	1,544	1,490	1,495	25,500	1,495
2020-11-26	1,515	1,519	1,483	1,509	34,300	1,509
2020-11-25	1,533	1,537	1,510	1,510	46,300	1,510
2020-11-24	1,546	1,548	1,525	1,530	27,300	1,530
2020-11-20	1,540	1,544	1,529	1,532	21,300	1,532
2020-11-19	1,583	1,587	1,540	1,540	29,300	1,540
2020-11-18	1,589	1,595	1,572	1,573	24,800	1,573
2020-11-17	1,594	1,599	1,586	1,589	10,500	1,589
2020-11-16	1,599	1,599	1,585	1,594	11,900	1,594
2020-11-13	1,591	1,600	1,586	1,589	9,800	1,589
2020-11-12	1,585	1,601	1,583	1,592	26,900	1,592
2020-11-11	1,605	1,605	1,588	1,595	21,300	1,595
2020-11-10	1,609	1,610	1,585	1,598	16,400	1,598
2020-11-09	1,609	1,611	1,593	1,601	6,800	1,601
2020-11-06	1,607	1,607	1,594	1,595	8,600	1,595
2020-11-05	1,606	1,643	1,605	1,607	7,000	1,607
2020-11-04	1,610	1,640	1,609	1,610	5,500	1,610
2020-11-02	1,632	1,632	1,604	1,608	2,900	1,608
2020-10-30	1,620	1,632	1,614	1,614	2,000	1,614
2020-10-29	1,631	1,639	1,623	1,623	3,400	1,623
2020-10-28	1,642	1,645	1,632	1,638	3,500	1,638
2020-10-27	1,655	1,655	1,637	1,654	3,900	1,654
2020-10-26	1,655	1,662	1,655	1,656	600	1,656
2020-10-23	1,680	1,684	1,659	1,659	3,800	1,659
2020-10-22	1,670	1,687	1,665	1,673	4,300	1,673
2020-10-21	1,667	1,704	1,667	1,670	2,300	1,670
2020-10-20	1,719	1,719	1,663	1,667	4,700	1,667
2020-10-19	1,699	1,699	1,662	1,663	1,300	1,663
2020-10-16	1,696	1,699	1,673	1,673	1,800	1,673
2020-10-15	1,681	1,696	1,681	1,683	8,900	1,683
2020-10-14	1,710	1,712	1,683	1,683	3,600	1,683
2020-10-13	1,727	1,727	1,709	1,710	1,900	1,710
2020-10-12	1,735	1,735	1,726	1,727	1,400	1,727
2020-10-09	1,753	1,753	1,735	1,737	3,000	1,737
2020-10-08	1,719	1,787	1,711	1,767	10,100	1,767
2020-10-07	1,705	1,720	1,704	1,718	2,400	1,718
2020-10-06	1,695	1,718	1,692	1,718	8,100	1,718
2020-10-05	1,650	1,679	1,647	1,679	27,200	1,679
2020-10-02	1,681	1,681	1,645	1,648	11,800	1,648
2020-09-30	1,688	1,698	1,681	1,681	12,300	1,681
2020-09-29	1,695	1,707	1,686	1,687	25,100	1,687
2020-09-28	1,746	1,750	1,730	1,738	53,500	1,738
2020-09-25	1,793	1,801	1,769	1,769	39,300	1,769
2020-09-24	1,836	1,860	1,835	1,853	12,300	1,853
2020-09-23	1,850	1,867	1,844	1,844	12,700	1,844
2020-09-18	1,818	1,856	1,818	1,847	19,900	1,847
2020-09-17	1,841	1,856	1,841	1,856	7,300	1,856
2020-09-16	1,856	1,857	1,817	1,856	5,000	1,856
2020-09-15	1,839	1,848	1,834	1,843	7,600	1,843
2020-09-14	1,800	1,802	1,793	1,799	8,900	1,799
2020-09-11	1,768	1,801	1,768	1,800	15,700	1,800
2020-09-10	1,775	1,837	1,767	1,789	6,500	1,789
2020-09-09	1,770	1,785	1,751	1,752	7,900	1,752
2020-09-08	1,746	1,758	1,739	1,758	7,100	1,758
2020-09-07	1,747	1,760	1,747	1,748	11,700	1,748
2020-09-04	1,753	1,757	1,748	1,750	9,900	1,750
2020-09-03	1,764	1,789	1,762	1,762	3,100	1,762
2020-09-02	1,750	1,769	1,750	1,764	3,600	1,764
2020-09-01	1,763	1,775	1,761	1,761	2,900	1,761
2020-08-31	1,762	1,769	1,762	1,763	4,800	1,763
2020-08-28	1,750	1,775	1,750	1,775	6,100	1,775
2020-08-27	1,785	1,785	1,770	1,775	1,700	1,775
2020-08-26	1,775	1,779	1,748	1,750	1,800	1,750
2020-08-25	1,770	1,778	1,742	1,774	3,100	1,774
2020-08-24	1,741	1,776	1,741	1,770	1,600	1,770
2020-08-21	1,760	1,760	1,728	1,741	2,000	1,741
2020-08-20	1,740	1,749	1,736	1,736	2,000	1,736
2020-08-19	1,750	1,750	1,737	1,739	1,700	1,739
2020-08-18	1,772	1,774	1,741	1,753	5,700	1,753
2020-08-17	1,777	1,777	1,774	1,774	700	1,774
2020-08-14	1,785	1,797	1,777	1,777	5,500	1,777
2020-08-13	1,780	1,788	1,777	1,785	2,700	1,785
2020-08-12	1,758	1,780	1,758	1,772	2,200	1,772
2020-08-11	1,750	1,758	1,734	1,752	4,200	1,752
2020-08-07	1,735	1,758	1,725	1,750	3,000	1,750
2020-08-06	1,705	1,772	1,705	1,760	4,900	1,760
2020-08-05	1,785	1,785	1,768	1,770	1,500	1,770
2020-08-04	1,755	1,800	1,755	1,785	2,900	1,785
2020-08-03	1,731	1,774	1,731	1,759	3,000	1,759
2020-07-31	1,855	1,855	1,731	1,731	3,200	1,731
2020-07-30	1,834	1,851	1,825	1,851	1,900	1,851
2020-07-29	1,822	1,855	1,800	1,843	4,000	1,843
2020-07-28	1,830	1,855	1,830	1,847	1,700	1,847
2020-07-27	1,824	1,857	1,821	1,857	6,200	1,857
2020-07-22	1,804	1,949	1,804	1,858	10,800	1,858
2020-07-21	1,757	1,790	1,750	1,790	2,000	1,790
2020-07-20	1,715	1,750	1,715	1,743	3,900	1,743
2020-07-17	1,714	1,714	1,697	1,709	1,700	1,709
2020-07-16	1,683	1,696	1,673	1,683	4,000	1,683
2020-07-15	1,719	1,719	1,671	1,682	4,500	1,682
2020-07-14	1,666	1,687	1,666	1,682	5,800	1,682
2020-07-13	1,712	1,730	1,635	1,664	13,500	1,664
2020-07-10	1,778	1,792	1,700	1,700	10,100	1,700
2020-07-09	1,800	1,800	1,780	1,780	1,300	1,780
2020-07-08	1,790	1,797	1,785	1,786	2,300	1,786
2020-07-07	1,785	1,789	1,785	1,788	700	1,788
2020-07-06	1,816	1,816	1,776	1,781	2,800	1,781
2020-07-03	1,816	1,816	1,770	1,780	8,000	1,780
2020-07-02	1,782	1,788	1,776	1,776	3,900	1,776
2020-07-01	1,805	1,811	1,782	1,782	4,100	1,782
2020-06-30	1,799	1,808	1,799	1,801	1,500	1,801
2020-06-29	1,808	1,808	1,790	1,790	3,100	1,790
2020-06-26	1,839	1,839	1,804	1,818	2,400	1,818
2020-06-25	1,821	1,821	1,795	1,800	2,500	1,800
2020-06-24	1,817	1,824	1,812	1,821	2,500	1,821
2020-06-23	1,820	1,829	1,804	1,816	2,700	1,816
2020-06-22	1,814	1,821	1,814	1,821	1,000	1,821
2020-06-19	1,809	1,847	1,809	1,816	3,500	1,816
2020-06-18	1,829	1,829	1,810	1,824	1,500	1,824
2020-06-17	1,847	1,847	1,824	1,829	2,000	1,829
2020-06-16	1,820	1,827	1,816	1,824	2,000	1,824
2020-06-15	1,812	1,840	1,808	1,815	1,800	1,815
2020-06-12	1,841	1,841	1,800	1,812	3,400	1,812
2020-06-11	1,848	1,848	1,825	1,841	2,900	1,841
2020-06-10	1,849	1,849	1,840	1,840	2,100	1,840
2020-06-09	1,815	1,845	1,815	1,845	2,900	1,845
2020-06-08	1,822	1,849	1,822	1,849	2,100	1,849
2020-06-05	1,848	1,850	1,822	1,822	2,900	1,822
2020-06-04	1,831	1,831	1,826	1,826	1,200	1,826
2020-06-03	1,850	1,850	1,831	1,831	4,600	1,831
2020-06-02	1,832	1,839	1,832	1,835	2,200	1,835
2020-06-01	1,825	1,831	1,818	1,831	1,400	1,831
2020-05-29	1,829	1,839	1,805	1,812	8,500	1,812
2020-05-28	1,834	1,834	1,809	1,814	5,000	1,814
2020-05-27	1,804	1,835	1,800	1,805	9,800	1,805
2020-05-26	1,830	1,830	1,800	1,805	2,400	1,805
2020-05-25	1,803	1,819	1,788	1,802	5,000	1,802
2020-05-22	1,804	1,812	1,785	1,803	2,900	1,803
2020-05-21	1,781	1,818	1,771	1,803	10,800	1,803
2020-05-20	1,807	1,836	1,806	1,818	12,300	1,818
2020-05-19	1,842	1,868	1,842	1,847	1,500	1,847
2020-05-18	1,840	1,848	1,825	1,835	2,800	1,835
2020-05-15	1,829	1,838	1,800	1,807	5,900	1,807
2020-05-14	1,865	1,865	1,829	1,829	4,600	1,829
2020-05-13	1,888	1,897	1,870	1,870	5,000	1,870
2020-05-12	1,884	1,900	1,884	1,888	1,000	1,888
2020-05-11	1,890	1,894	1,867	1,881	1,900	1,881
2020-05-08	1,875	1,888	1,860	1,860	2,600	1,860
2020-05-07	1,889	1,889	1,859	1,875	1,800	1,875
2020-05-01	1,868	1,870	1,854	1,854	2,200	1,854
2020-04-30	1,860	1,888	1,860	1,868	7,000	1,868
2020-04-28	1,862	1,862	1,841	1,862	3,400	1,862
2020-04-27	1,860	1,866	1,828	1,855	4,300	1,855
2020-04-24	1,883	1,883	1,842	1,848	4,000	1,848
2020-04-23	1,811	1,824	1,784	1,816	5,200	1,816
2020-04-22	1,818	1,818	1,799	1,811	2,900	1,811
2020-04-21	1,752	1,860	1,752	1,818	13,000	1,818
2020-04-20	1,758	1,797	1,753	1,773	6,100	1,773
2020-04-17	1,780	1,807	1,754	1,754	5,700	1,754
2020-04-16	1,829	1,829	1,790	1,795	2,400	1,795
2020-04-15	1,780	1,816	1,780	1,796	10,100	1,796
2020-04-14	1,840	1,840	1,756	1,780	3,800	1,780
2020-04-13	1,849	1,849	1,752	1,760	1,500	1,760
2020-04-10	1,754	1,778	1,746	1,769	5,600	1,769
2020-04-09	1,810	1,810	1,794	1,794	200	1,794
2020-04-08	1,813	1,813	1,773	1,810	2,200	1,810
2020-04-07	1,818	1,818	1,740	1,773	4,000	1,773
2020-04-06	1,735	1,811	1,735	1,778	3,300	1,778
2020-04-03	1,777	1,777	1,741	1,751	5,000	1,751
2020-04-02	1,858	1,858	1,774	1,816	6,000	1,816
2020-04-01	1,900	1,900	1,798	1,818	4,300	1,818
2020-03-31	1,900	1,900	1,820	1,874	3,600	1,874
2020-03-30	1,910	1,932	1,861	1,884	5,400	1,884
2020-03-27	1,878	1,945	1,827	1,945	13,200	1,945
2020-03-26	1,821	1,841	1,800	1,841	7,000	1,841
2020-03-25	1,860	1,862	1,803	1,822	4,100	1,822
2020-03-24	1,795	1,796	1,780	1,780	4,800	1,780
2020-03-23	1,862	1,902	1,670	1,795	6,200	1,795
2020-03-19	1,729	1,789	1,709	1,759	8,700	1,759
2020-03-18	1,749	1,761	1,729	1,729	1,800	1,729
2020-03-17	1,680	1,760	1,630	1,749	9,900	1,749
2020-03-16	1,754	1,800	1,738	1,800	5,600	1,800
2020-03-13	1,688	1,839	1,587	1,794	8,000	1,794
2020-03-12	1,825	1,868	1,825	1,835	6,000	1,835
2020-03-11	1,850	1,878	1,848	1,850	2,300	1,850
2020-03-10	1,860	1,860	1,802	1,850	4,600	1,850
2020-03-09	1,892	1,930	1,892	1,894	3,100	1,894
2020-03-06	1,906	1,929	1,899	1,899	4,100	1,899
2020-03-05	1,894	1,934	1,894	1,923	4,400	1,923
2020-03-04	1,904	1,922	1,894	1,894	8,700	1,894
2020-03-03	1,936	1,977	1,928	1,928	9,200	1,928
2020-03-02	1,932	1,961	1,930	1,936	3,700	1,936
2020-02-28	1,914	1,979	1,914	1,942	5,100	1,942
2020-02-27	1,993	2,009	1,977	1,992	5,600	1,992
2020-02-26	1,980	2,000	1,950	2,000	5,300	2,000
2020-02-25	2,055	2,056	2,011	2,020	6,100	2,020
2020-02-21	2,051	2,076	2,051	2,065	2,000	2,065
2020-02-20	2,080	2,080	2,055	2,055	900	2,055
2020-02-19	2,082	2,082	2,049	2,050	7,500	2,050
2020-02-18	2,041	2,050	2,040	2,044	3,200	2,044
2020-02-17	2,053	2,059	2,041	2,041	1,600	2,041
2020-02-14	2,045	2,074	2,044	2,067	6,300	2,067
2020-02-13	2,052	2,055	2,050	2,055	2,900	2,055
2020-02-12	2,050	2,077	2,048	2,054	1,700	2,054
2020-02-10	2,085	2,085	2,055	2,057	1,000	2,057
2020-02-07	2,062	2,079	2,051	2,066	2,200	2,066
2020-02-06	2,065	2,101	2,059	2,076	5,800	2,076
2020-02-05	2,051	2,057	2,042	2,042	2,300	2,042
2020-02-04	2,053	2,062	2,041	2,046	4,400	2,046
2020-02-03	2,082	2,082	2,060	2,070	1,800	2,070
2020-01-31	2,095	2,095	2,079	2,083	500	2,083
2020-01-30	2,042	2,097	2,042	2,096	5,100	2,096
2020-01-29	2,067	2,067	2,041	2,041	3,000	2,041
2020-01-28	2,040	2,073	2,040	2,067	3,300	2,067
2020-01-27	2,051	2,078	2,051	2,056	2,900	2,056
2020-01-24	2,075	2,075	2,048	2,048	4,500	2,048
2020-01-23	2,076	2,096	2,076	2,081	1,900	2,081
2020-01-22	2,078	2,098	2,078	2,082	3,300	2,082
2020-01-21	2,061	2,079	2,053	2,074	1,700	2,074
2020-01-20	2,080	2,080	2,059	2,060	1,000	2,060
2020-01-17	2,051	2,081	2,051	2,076	3,500	2,076
2020-01-16	2,082	2,082	2,055	2,055	2,000	2,055
2020-01-15	2,075	2,081	2,070	2,080	2,600	2,080
2020-01-14	2,072	2,072	2,053	2,054	1,800	2,054
2020-01-10	2,076	2,076	2,057	2,072	1,300	2,072
2020-01-09	2,053	2,068	2,053	2,054	1,900	2,054
2020-01-08	2,056	2,072	2,052	2,053	3,000	2,053
2020-01-07	2,042	2,069	2,042	2,056	3,100	2,056
2020-01-06	2,050	2,073	2,034	2,042	9,400	2,042

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 [2020年度]

6678 (株)テクノメディカの時系列データ [2020年度]