テクノメディカ(6678)の株価時系列情報
テクノメディカ(6678)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 242,001 | 242,001 | 239,001 | 240,999 | 34 |
| 2007/12/27 | 250,999 | 250,999 | 242,001 | 242,001 | 73 |
| 2007/12/26 | 245,001 | 250,000 | 245,001 | 250,000 | 7 |
| 2007/12/25 | 247,999 | 250,999 | 243,000 | 243,000 | 58 |
| 2007/12/21 | 247,000 | 247,000 | 242,001 | 245,001 | 87 |
| 2007/12/20 | 253,000 | 253,000 | 249,001 | 250,000 | 65 |
| 2007/12/19 | 250,000 | 255,001 | 250,000 | 253,000 | 15 |
| 2007/12/18 | 250,999 | 252,001 | 247,000 | 247,999 | 61 |
| 2007/12/17 | 253,999 | 255,001 | 250,999 | 252,001 | 23 |
| 2007/12/14 | 253,000 | 256,001 | 252,001 | 253,999 | 41 |
| 2007/12/13 | 255,001 | 257,000 | 253,000 | 256,001 | 32 |
| 2007/12/12 | 253,000 | 256,001 | 252,001 | 253,000 | 45 |
| 2007/12/11 | 253,999 | 256,001 | 253,000 | 256,001 | 27 |
| 2007/12/10 | 256,001 | 257,000 | 253,999 | 253,999 | 29 |
| 2007/12/07 | 253,999 | 257,000 | 253,999 | 255,001 | 87 |
| 2007/12/06 | 257,000 | 263,000 | 257,000 | 257,000 | 39 |
| 2007/12/05 | 257,000 | 257,000 | 256,001 | 257,000 | 21 |
| 2007/12/04 | 257,999 | 260,000 | 256,001 | 257,000 | 64 |
| 2007/12/03 | 265,001 | 265,001 | 259,001 | 262,001 | 47 |
| 2007/11/30 | 260,999 | 266,001 | 260,999 | 266,001 | 18 |
| 2007/11/29 | 266,001 | 266,001 | 260,999 | 260,999 | 22 |
| 2007/11/28 | 263,999 | 263,999 | 260,999 | 263,000 | 20 |
| 2007/11/27 | 257,999 | 257,999 | 253,999 | 256,001 | 8 |
| 2007/11/26 | 263,000 | 263,000 | 260,000 | 260,999 | 9 |
| 2007/11/22 | 257,999 | 257,999 | 255,001 | 255,001 | 20 |
| 2007/11/21 | 257,999 | 267,999 | 257,000 | 257,000 | 25 |
| 2007/11/20 | 263,999 | 263,999 | 259,001 | 262,001 | 6 |
| 2007/11/19 | 262,001 | 269,001 | 262,001 | 265,001 | 30 |
| 2007/11/16 | 267,999 | 267,999 | 262,001 | 266,001 | 8 |
| 2007/11/15 | 267,999 | 267,999 | 263,999 | 267,999 | 5 |
| 2007/11/14 | 260,000 | 269,001 | 260,000 | 269,001 | 10 |
| 2007/11/13 | 250,999 | 253,999 | 250,999 | 253,000 | 6 |
| 2007/11/12 | 260,000 | 260,999 | 245,001 | 252,001 | 51 |
| 2007/11/09 | 266,001 | 267,999 | 260,999 | 260,999 | 24 |
| 2007/11/08 | 265,001 | 269,001 | 263,999 | 265,001 | 8 |
| 2007/11/07 | 269,001 | 269,001 | 265,001 | 265,001 | 21 |
| 2007/11/06 | 269,001 | 273,999 | 269,001 | 270,999 | 10 |
| 2007/11/05 | 275,001 | 275,001 | 270,999 | 270,999 | 32 |
| 2007/11/02 | 273,000 | 273,999 | 273,000 | 273,999 | 12 |
| 2007/11/01 | 282,001 | 282,001 | 277,999 | 277,999 | 13 |
| 2007/10/31 | 272,001 | 280,000 | 269,001 | 277,999 | 39 |
| 2007/10/30 | 270,999 | 273,000 | 270,000 | 270,999 | 12 |
| 2007/10/29 | 267,000 | 275,001 | 267,000 | 272,001 | 45 |
| 2007/10/26 | 267,000 | 267,999 | 267,000 | 267,000 | 26 |
| 2007/10/25 | 272,001 | 273,999 | 267,999 | 267,999 | 15 |
| 2007/10/24 | 267,999 | 270,000 | 267,999 | 267,999 | 31 |
| 2007/10/23 | 270,000 | 270,999 | 267,000 | 267,999 | 26 |
| 2007/10/22 | 265,001 | 270,000 | 265,001 | 269,001 | 31 |
| 2007/10/19 | 273,000 | 273,000 | 272,001 | 272,001 | 2 |
| 2007/10/18 | 270,000 | 273,999 | 270,000 | 273,999 | 6 |
| 2007/10/17 | 270,999 | 270,999 | 267,999 | 270,999 | 13 |
| 2007/10/16 | 276,001 | 276,001 | 273,000 | 273,000 | 11 |
| 2007/10/15 | 287,999 | 287,999 | 276,001 | 277,000 | 23 |
| 2007/10/12 | 276,001 | 282,001 | 276,001 | 276,001 | 18 |
| 2007/10/11 | 277,000 | 277,000 | 273,000 | 275,001 | 21 |
| 2007/10/10 | 275,001 | 277,000 | 270,999 | 275,001 | 43 |
| 2007/10/09 | 270,999 | 273,000 | 270,000 | 272,001 | 32 |
| 2007/10/05 | 267,999 | 269,001 | 266,001 | 267,999 | 22 |
| 2007/10/04 | 267,999 | 269,001 | 265,001 | 267,000 | 41 |
| 2007/10/03 | 267,000 | 269,001 | 267,000 | 269,001 | 26 |
| 2007/10/02 | 269,001 | 269,001 | 267,999 | 267,999 | 18 |
| 2007/10/01 | 267,000 | 273,000 | 265,001 | 267,999 | 20 |
| 2007/09/28 | 269,001 | 270,000 | 267,000 | 267,999 | 51 |
| 2007/09/27 | 267,999 | 269,001 | 267,000 | 267,999 | 21 |
| 2007/09/26 | 270,000 | 270,000 | 267,000 | 267,000 | 50 |
| 2007/09/25 | 270,000 | 272,001 | 267,000 | 270,000 | 19 |
| 2007/09/21 | 270,999 | 270,999 | 266,001 | 266,001 | 15 |
| 2007/09/20 | 280,000 | 280,000 | 272,001 | 272,001 | 8 |
| 2007/09/19 | 280,000 | 280,000 | 276,001 | 276,001 | 35 |
| 2007/09/18 | 266,001 | 267,999 | 263,999 | 265,001 | 22 |
| 2007/09/14 | 269,001 | 273,000 | 263,999 | 266,001 | 20 |
| 2007/09/13 | 290,999 | 290,999 | 280,999 | 280,999 | 24 |
| 2007/09/12 | 266,001 | 290,000 | 263,999 | 290,000 | 62 |
| 2007/09/11 | 267,000 | 267,000 | 263,000 | 263,999 | 12 |
| 2007/09/10 | 267,999 | 272,001 | 267,000 | 267,000 | 21 |
| 2007/09/07 | 270,000 | 275,001 | 270,000 | 270,000 | 10 |
| 2007/09/06 | 275,001 | 280,999 | 270,000 | 270,000 | 25 |
| 2007/09/05 | 277,000 | 277,000 | 275,001 | 275,001 | 7 |
| 2007/09/04 | 282,001 | 283,000 | 276,001 | 276,001 | 10 |
| 2007/09/03 | 280,999 | 280,999 | 280,999 | 280,999 | 4 |
| 2007/08/31 | 280,999 | 280,999 | 277,000 | 280,999 | 24 |
| 2007/08/30 | 286,001 | 286,001 | 280,000 | 280,999 | 27 |
| 2007/08/29 | 290,000 | 290,000 | 290,000 | 290,000 | 31 |
| 2007/08/28 | 297,000 | 297,000 | 290,000 | 290,999 | 41 |
| 2007/08/27 | 297,000 | 299,001 | 292,001 | 299,001 | 8 |
| 2007/08/24 | 300,000 | 300,000 | 290,999 | 290,999 | 20 |
| 2007/08/23 | 286,001 | 293,999 | 286,001 | 293,999 | 17 |
| 2007/08/22 | 290,000 | 293,999 | 290,000 | 290,000 | 41 |
| 2007/08/21 | 280,000 | 290,000 | 276,001 | 285,001 | 73 |
| 2007/08/20 | 280,000 | 280,000 | 275,001 | 277,000 | 28 |
| 2007/08/17 | 273,999 | 277,000 | 273,999 | 276,001 | 36 |
| 2007/08/16 | 277,000 | 277,000 | 273,000 | 273,999 | 54 |
| 2007/08/15 | 276,001 | 282,001 | 276,001 | 277,000 | 63 |
| 2007/08/14 | 273,000 | 275,001 | 270,999 | 275,001 | 36 |
| 2007/08/13 | 269,001 | 273,000 | 267,000 | 273,000 | 41 |
| 2007/08/10 | 273,000 | 273,000 | 267,999 | 269,001 | 15 |
| 2007/08/09 | 279,001 | 280,999 | 272,001 | 272,001 | 117 |
| 2007/08/08 | 293,000 | 293,000 | 283,000 | 283,000 | 10 |
| 2007/08/07 | 295,001 | 299,001 | 290,000 | 290,000 | 26 |
| 2007/08/06 | 290,999 | 290,999 | 290,000 | 290,999 | 13 |
| 2007/08/03 | 293,000 | 295,001 | 293,000 | 295,001 | 11 |
| 2007/08/02 | 297,999 | 299,001 | 296,001 | 296,001 | 9 |
| 2007/08/01 | 300,999 | 310,000 | 296,001 | 303,000 | 48 |
| 2007/07/31 | 300,999 | 303,000 | 300,000 | 300,999 | 11 |
| 2007/07/30 | 300,000 | 300,999 | 297,000 | 300,999 | 10 |
| 2007/07/27 | 309,001 | 309,001 | 300,999 | 305,001 | 53 |
| 2007/07/26 | 310,000 | 310,000 | 305,001 | 305,001 | 16 |
| 2007/07/25 | 317,000 | 317,000 | 310,000 | 315,001 | 58 |
| 2007/07/24 | 315,001 | 320,000 | 312,001 | 312,001 | 78 |
| 2007/07/23 | 310,000 | 313,000 | 305,001 | 310,000 | 59 |
| 2007/07/20 | 310,000 | 310,000 | 310,000 | 310,000 | 55 |
| 2007/07/19 | 310,000 | 310,000 | 310,000 | 310,000 | 23 |
| 2007/07/18 | 317,999 | 317,999 | 310,000 | 310,000 | 19 |
| 2007/07/17 | 310,999 | 320,000 | 310,000 | 320,000 | 71 |
| 2007/07/13 | 310,999 | 310,999 | 305,001 | 310,000 | 19 |
| 2007/07/12 | 310,999 | 310,999 | 310,000 | 310,000 | 3 |
| 2007/07/11 | 310,999 | 310,999 | 310,000 | 310,000 | 7 |
| 2007/07/10 | 309,001 | 315,001 | 309,001 | 315,001 | 29 |
| 2007/07/09 | 305,001 | 305,001 | 303,000 | 303,000 | 13 |
| 2007/07/06 | 305,001 | 305,001 | 303,000 | 303,999 | 60 |
| 2007/07/05 | 310,000 | 313,000 | 309,001 | 309,001 | 41 |
| 2007/07/04 | 309,001 | 317,000 | 309,001 | 315,001 | 18 |
| 2007/07/03 | 320,000 | 325,001 | 319,001 | 319,001 | 33 |
| 2007/07/02 | 317,000 | 319,001 | 313,000 | 319,001 | 24 |
| 2007/06/29 | 315,001 | 325,001 | 307,999 | 317,000 | 45 |
| 2007/06/28 | 310,000 | 312,001 | 305,001 | 305,001 | 22 |
| 2007/06/27 | 317,999 | 317,999 | 310,000 | 310,000 | 27 |
| 2007/06/26 | 306,001 | 320,000 | 303,000 | 320,000 | 57 |
| 2007/06/25 | 309,001 | 309,001 | 307,999 | 307,999 | 10 |
| 2007/06/22 | 315,001 | 315,001 | 309,001 | 310,000 | 27 |
| 2007/06/21 | 309,001 | 315,001 | 307,999 | 315,001 | 22 |
| 2007/06/20 | 313,000 | 315,001 | 305,001 | 315,001 | 55 |
| 2007/06/19 | 307,999 | 317,999 | 293,999 | 317,999 | 71 |
| 2007/06/18 | 305,001 | 306,001 | 303,000 | 306,001 | 16 |
| 2007/06/15 | 302,001 | 302,001 | 296,001 | 297,000 | 34 |
| 2007/06/14 | 300,000 | 300,999 | 297,000 | 300,999 | 42 |
| 2007/06/13 | 300,000 | 300,999 | 295,001 | 300,000 | 80 |
| 2007/06/12 | 293,999 | 303,999 | 293,000 | 303,999 | 107 |
| 2007/06/11 | 300,000 | 300,000 | 292,001 | 293,999 | 43 |
| 2007/06/08 | 302,001 | 302,001 | 296,001 | 296,001 | 39 |
| 2007/06/07 | 300,000 | 300,999 | 299,001 | 300,000 | 35 |
| 2007/06/06 | 305,001 | 307,000 | 300,000 | 302,001 | 31 |
| 2007/06/05 | 297,000 | 303,000 | 295,001 | 303,000 | 38 |
| 2007/06/04 | 310,000 | 310,000 | 297,000 | 302,001 | 83 |
| 2007/06/01 | 297,000 | 310,000 | 297,000 | 307,999 | 261 |
| 2007/05/31 | 277,999 | 290,000 | 277,999 | 287,999 | 58 |
| 2007/05/30 | 277,000 | 277,999 | 273,000 | 276,001 | 45 |
| 2007/05/29 | 275,001 | 280,000 | 273,999 | 277,000 | 82 |
| 2007/05/28 | 272,001 | 277,000 | 272,001 | 273,999 | 27 |
| 2007/05/25 | 270,000 | 270,000 | 267,000 | 269,001 | 43 |
| 2007/05/24 | 267,999 | 270,000 | 267,999 | 270,000 | 19 |
| 2007/05/23 | 270,000 | 276,001 | 267,999 | 270,000 | 125 |
| 2007/05/22 | 267,999 | 269,001 | 267,000 | 269,001 | 42 |
| 2007/05/21 | 270,999 | 272,001 | 269,001 | 270,000 | 50 |
| 2007/05/18 | 275,001 | 276,001 | 272,001 | 273,000 | 34 |
| 2007/05/17 | 276,001 | 279,001 | 276,001 | 276,001 | 19 |
| 2007/05/16 | 273,999 | 277,000 | 273,000 | 277,000 | 52 |
| 2007/05/15 | 270,999 | 273,000 | 270,000 | 270,999 | 34 |
| 2007/05/14 | 272,001 | 275,001 | 270,999 | 272,001 | 21 |
| 2007/05/11 | 273,999 | 273,999 | 270,999 | 272,001 | 43 |
| 2007/05/10 | 286,001 | 286,001 | 277,000 | 277,999 | 48 |
| 2007/05/09 | 272,001 | 273,999 | 272,001 | 273,999 | 23 |
| 2007/05/08 | 277,999 | 279,001 | 272,001 | 273,999 | 22 |
| 2007/05/07 | 280,000 | 282,001 | 277,000 | 277,000 | 31 |
| 2007/05/02 | 275,001 | 277,999 | 275,001 | 277,999 | 38 |
| 2007/05/01 | 273,000 | 275,001 | 270,000 | 275,001 | 7 |
| 2007/04/27 | 266,001 | 275,001 | 265,001 | 273,000 | 54 |
| 2007/04/26 | 266,001 | 266,001 | 260,000 | 260,000 | 50 |
| 2007/04/25 | 266,001 | 267,000 | 263,000 | 263,000 | 51 |
| 2007/04/24 | 275,001 | 275,001 | 265,001 | 267,000 | 71 |
| 2007/04/23 | 280,999 | 280,999 | 276,001 | 276,001 | 45 |
| 2007/04/20 | 280,000 | 280,999 | 280,000 | 280,000 | 3 |
| 2007/04/19 | 280,000 | 282,001 | 280,000 | 280,000 | 60 |
| 2007/04/18 | 282,001 | 282,001 | 280,000 | 280,000 | 23 |
| 2007/04/17 | 283,000 | 289,001 | 280,999 | 280,999 | 32 |
| 2007/04/16 | 277,999 | 283,000 | 277,999 | 282,001 | 35 |
| 2007/04/13 | 283,999 | 283,999 | 277,000 | 277,000 | 28 |
| 2007/04/12 | 279,001 | 280,000 | 277,000 | 280,000 | 23 |
| 2007/04/11 | 277,999 | 282,001 | 277,000 | 279,001 | 28 |
| 2007/04/10 | 277,999 | 282,001 | 277,000 | 277,000 | 48 |
| 2007/04/09 | 282,001 | 285,001 | 277,000 | 277,999 | 49 |
| 2007/04/06 | 280,999 | 290,000 | 276,001 | 282,001 | 110 |
| 2007/04/05 | 285,001 | 286,001 | 280,000 | 280,999 | 63 |
| 2007/04/04 | 287,999 | 289,001 | 285,001 | 287,000 | 38 |
| 2007/04/03 | 290,999 | 290,999 | 285,001 | 290,000 | 52 |
| 2007/04/02 | 295,001 | 295,001 | 290,000 | 290,999 | 39 |
| 2007/03/30 | 290,999 | 293,999 | 290,999 | 292,001 | 29 |
| 2007/03/29 | 297,000 | 297,999 | 292,001 | 293,000 | 9 |
| 2007/03/28 | 297,999 | 299,001 | 296,001 | 299,001 | 13 |
| 2007/03/27 | 299,001 | 299,001 | 292,001 | 296,001 | 25 |
| 2007/03/26 | 300,000 | 305,001 | 297,000 | 300,000 | 46 |
| 2007/03/23 | 302,001 | 303,000 | 297,999 | 300,000 | 53 |
| 2007/03/22 | 302,001 | 305,001 | 299,001 | 300,000 | 57 |
| 2007/03/20 | 303,000 | 307,999 | 296,001 | 300,999 | 79 |
| 2007/03/19 | 305,001 | 307,999 | 299,001 | 307,999 | 66 |
| 2007/03/16 | 313,000 | 313,000 | 306,001 | 310,000 | 43 |
| 2007/03/15 | 316,001 | 322,001 | 310,999 | 313,000 | 48 |
| 2007/03/14 | 327,999 | 327,999 | 317,000 | 317,000 | 15 |
| 2007/03/13 | 330,999 | 330,999 | 327,999 | 327,999 | 12 |
| 2007/03/12 | 347,999 | 350,000 | 330,999 | 330,999 | 5 |