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 |
|---|---|---|---|---|---|
| 2008/12/30 | 239,001 | 240,000 | 236,001 | 240,000 | 18 |
| 2008/12/29 | 222,001 | 235,001 | 221,500 | 235,001 | 24 |
| 2008/12/26 | 220,501 | 223,999 | 220,501 | 223,999 | 12 |
| 2008/12/25 | 220,000 | 236,001 | 220,000 | 223,999 | 47 |
| 2008/12/24 | 213,000 | 217,000 | 213,000 | 216,901 | 16 |
| 2008/12/22 | 213,000 | 215,001 | 212,901 | 214,899 | 15 |
| 2008/12/19 | 213,000 | 213,000 | 210,099 | 212,901 | 12 |
| 2008/12/18 | 214,500 | 215,001 | 212,001 | 213,000 | 22 |
| 2008/12/17 | 207,399 | 212,001 | 207,201 | 212,001 | 35 |
| 2008/12/16 | 207,000 | 207,000 | 206,001 | 206,400 | 39 |
| 2008/12/15 | 206,100 | 213,000 | 206,100 | 207,000 | 34 |
| 2008/12/12 | 205,001 | 207,000 | 202,499 | 205,001 | 44 |
| 2008/12/11 | 192,799 | 205,001 | 191,701 | 205,001 | 130 |
| 2008/12/10 | 194,500 | 194,500 | 190,999 | 192,301 | 31 |
| 2008/12/09 | 193,999 | 194,101 | 192,001 | 193,801 | 101 |
| 2008/12/08 | 191,299 | 195,001 | 187,099 | 194,101 | 65 |
| 2008/12/05 | 193,999 | 193,999 | 190,000 | 191,299 | 22 |
| 2008/12/04 | 194,101 | 194,101 | 191,101 | 191,401 | 20 |
| 2008/12/03 | 197,000 | 197,000 | 195,101 | 195,200 | 18 |
| 2008/12/02 | 200,000 | 200,000 | 195,101 | 197,000 | 10 |
| 2008/12/01 | 196,001 | 199,100 | 195,500 | 199,100 | 10 |
| 2008/11/28 | 200,000 | 200,000 | 197,501 | 198,899 | 23 |
| 2008/11/27 | 195,200 | 200,999 | 195,200 | 197,099 | 14 |
| 2008/11/26 | 196,001 | 196,799 | 195,101 | 195,200 | 14 |
| 2008/11/25 | 195,701 | 200,000 | 195,701 | 200,000 | 32 |
| 2008/11/21 | 190,000 | 198,701 | 185,001 | 198,701 | 29 |
| 2008/11/20 | 197,801 | 199,001 | 190,999 | 190,999 | 18 |
| 2008/11/19 | 200,000 | 200,000 | 197,999 | 197,999 | 19 |
| 2008/11/18 | 200,000 | 200,000 | 197,999 | 197,999 | 31 |
| 2008/11/17 | 203,900 | 205,001 | 203,900 | 203,999 | 16 |
| 2008/11/14 | 210,000 | 210,000 | 200,000 | 205,001 | 18 |
| 2008/11/13 | 204,899 | 204,899 | 200,000 | 200,000 | 6 |
| 2008/11/12 | 205,001 | 205,001 | 200,999 | 204,899 | 21 |
| 2008/11/11 | 220,999 | 220,999 | 207,801 | 207,801 | 15 |
| 2008/11/10 | 207,201 | 219,001 | 207,201 | 217,999 | 10 |
| 2008/11/07 | 217,000 | 217,000 | 209,001 | 211,200 | 29 |
| 2008/11/06 | 220,900 | 220,999 | 213,999 | 217,000 | 8 |
| 2008/11/05 | 220,999 | 220,999 | 213,000 | 220,999 | 123 |
| 2008/11/04 | 220,999 | 220,999 | 217,000 | 220,999 | 17 |
| 2008/10/31 | 217,999 | 220,999 | 212,001 | 220,999 | 25 |
| 2008/10/30 | 200,000 | 203,999 | 196,301 | 196,301 | 31 |
| 2008/10/29 | 202,601 | 209,001 | 202,601 | 203,999 | 8 |
| 2008/10/28 | 193,000 | 199,601 | 189,001 | 199,601 | 24 |
| 2008/10/27 | 197,999 | 202,001 | 195,001 | 200,600 | 21 |
| 2008/10/24 | 220,999 | 220,999 | 200,000 | 205,001 | 24 |
| 2008/10/23 | 210,099 | 222,199 | 210,000 | 222,199 | 14 |
| 2008/10/22 | 235,101 | 235,101 | 218,701 | 222,700 | 6 |
| 2008/10/21 | 238,701 | 238,701 | 226,901 | 227,099 | 13 |
| 2008/10/20 | 238,800 | 238,800 | 230,000 | 238,701 | 25 |
| 2008/10/17 | 225,001 | 225,101 | 223,000 | 225,001 | 64 |
| 2008/10/16 | 240,000 | 240,000 | 204,899 | 225,001 | 48 |
| 2008/10/15 | 223,000 | 243,801 | 223,000 | 240,501 | 16 |
| 2008/10/14 | 223,801 | 223,801 | 222,499 | 223,801 | 23 |
| 2008/10/10 | 204,500 | 204,500 | 184,500 | 189,799 | 24 |
| 2008/10/09 | 183,999 | 211,500 | 182,100 | 207,600 | 35 |
| 2008/10/08 | 202,901 | 206,001 | 200,000 | 200,000 | 132 |
| 2008/10/07 | 197,999 | 220,000 | 197,999 | 205,001 | 54 |
| 2008/10/06 | 230,999 | 232,001 | 225,001 | 230,000 | 103 |
| 2008/10/03 | 248,500 | 248,500 | 230,201 | 240,000 | 9 |
| 2008/10/02 | 253,900 | 253,900 | 245,899 | 248,500 | 27 |
| 2008/10/01 | 253,999 | 253,999 | 253,999 | 253,999 | 2 |
| 2008/09/30 | 250,000 | 260,000 | 247,900 | 247,999 | 15 |
| 2008/09/29 | 262,400 | 263,900 | 250,099 | 253,999 | 23 |
| 2008/09/26 | 255,299 | 263,999 | 255,299 | 263,999 | 11 |
| 2008/09/25 | 261,200 | 262,499 | 255,001 | 255,001 | 47 |
| 2008/09/24 | 262,001 | 267,999 | 262,001 | 267,999 | 11 |
| 2008/09/22 | 273,000 | 273,000 | 261,101 | 265,800 | 39 |
| 2008/09/19 | 264,899 | 270,000 | 264,899 | 269,001 | 37 |
| 2008/09/18 | 260,000 | 267,999 | 259,001 | 264,500 | 101 |
| 2008/09/17 | 260,000 | 267,999 | 260,000 | 260,099 | 36 |
| 2008/09/16 | 260,000 | 265,001 | 260,000 | 263,399 | 102 |
| 2008/09/12 | 260,000 | 265,500 | 260,000 | 263,801 | 37 |
| 2008/09/11 | 263,999 | 265,401 | 260,000 | 263,999 | 27 |
| 2008/09/10 | 264,500 | 265,001 | 260,000 | 263,999 | 15 |
| 2008/09/09 | 265,001 | 265,500 | 262,001 | 265,500 | 36 |
| 2008/09/08 | 250,099 | 266,400 | 250,099 | 265,001 | 36 |
| 2008/09/05 | 247,000 | 253,699 | 247,000 | 250,099 | 19 |
| 2008/09/04 | 269,901 | 269,901 | 251,500 | 255,500 | 27 |
| 2008/09/03 | 271,299 | 271,299 | 269,799 | 270,000 | 70 |
| 2008/09/02 | 280,900 | 280,900 | 264,899 | 270,999 | 15 |
| 2008/09/01 | 287,000 | 287,999 | 279,901 | 282,100 | 31 |
| 2008/08/29 | 280,000 | 291,899 | 280,000 | 290,000 | 98 |
| 2008/08/28 | 267,999 | 285,500 | 267,999 | 283,201 | 86 |
| 2008/08/27 | 262,001 | 267,999 | 262,001 | 267,999 | 16 |
| 2008/08/26 | 265,899 | 265,899 | 263,999 | 265,001 | 8 |
| 2008/08/25 | 267,999 | 267,999 | 265,001 | 265,200 | 45 |
| 2008/08/22 | 260,999 | 260,999 | 258,299 | 260,000 | 9 |
| 2008/08/21 | 256,001 | 256,601 | 256,001 | 256,601 | 7 |
| 2008/08/20 | 256,499 | 258,899 | 255,001 | 255,401 | 25 |
| 2008/08/19 | 259,499 | 259,499 | 254,401 | 256,100 | 23 |
| 2008/08/18 | 259,001 | 259,499 | 254,899 | 259,499 | 33 |
| 2008/08/15 | 260,000 | 260,201 | 259,001 | 259,001 | 14 |
| 2008/08/14 | 255,001 | 256,100 | 255,001 | 256,100 | 17 |
| 2008/08/13 | 257,999 | 257,999 | 253,999 | 255,001 | 25 |
| 2008/08/12 | 250,000 | 253,999 | 250,000 | 253,999 | 45 |
| 2008/08/11 | 243,000 | 246,001 | 242,301 | 245,200 | 61 |
| 2008/08/08 | 230,000 | 235,001 | 230,000 | 235,001 | 45 |
| 2008/08/07 | 246,001 | 246,001 | 230,999 | 233,000 | 71 |
| 2008/08/06 | 222,001 | 239,901 | 222,001 | 239,901 | 57 |
| 2008/08/05 | 217,000 | 220,000 | 210,000 | 213,999 | 88 |
| 2008/08/04 | 230,000 | 233,999 | 225,001 | 225,001 | 57 |
| 2008/08/01 | 234,800 | 237,000 | 234,800 | 237,000 | 30 |
| 2008/07/31 | 235,101 | 237,399 | 235,101 | 237,399 | 76 |
| 2008/07/30 | 242,799 | 242,799 | 233,999 | 239,499 | 176 |
| 2008/07/29 | 266,001 | 266,001 | 253,999 | 258,800 | 91 |
| 2008/07/28 | 277,099 | 283,000 | 263,999 | 270,000 | 65 |
| 2008/07/25 | 258,899 | 280,000 | 258,899 | 277,000 | 77 |
| 2008/07/24 | 250,999 | 257,000 | 250,099 | 257,000 | 77 |
| 2008/07/23 | 250,000 | 255,101 | 250,000 | 252,001 | 32 |
| 2008/07/22 | 250,000 | 253,999 | 249,001 | 250,000 | 40 |
| 2008/07/18 | 247,000 | 255,001 | 247,000 | 247,999 | 56 |
| 2008/07/17 | 255,001 | 257,999 | 247,000 | 250,000 | 131 |
| 2008/07/16 | 256,001 | 256,001 | 253,000 | 253,000 | 29 |
| 2008/07/15 | 266,001 | 266,001 | 257,999 | 259,001 | 22 |
| 2008/07/14 | 262,001 | 265,001 | 262,001 | 262,001 | 7 |
| 2008/07/11 | 270,000 | 270,000 | 265,001 | 266,001 | 45 |
| 2008/07/10 | 277,000 | 277,000 | 267,999 | 270,000 | 35 |
| 2008/07/09 | 270,999 | 279,001 | 270,999 | 277,000 | 73 |
| 2008/07/08 | 275,001 | 276,001 | 270,000 | 275,001 | 78 |
| 2008/07/07 | 275,001 | 277,999 | 270,000 | 277,000 | 33 |
| 2008/07/04 | 263,999 | 272,001 | 263,999 | 270,999 | 46 |
| 2008/07/03 | 266,001 | 269,001 | 260,000 | 266,001 | 48 |
| 2008/07/02 | 269,001 | 269,001 | 262,001 | 262,001 | 17 |
| 2008/07/01 | 273,000 | 273,000 | 263,999 | 265,001 | 32 |
| 2008/06/30 | 267,000 | 277,000 | 267,000 | 273,000 | 81 |
| 2008/06/27 | 260,999 | 265,001 | 260,000 | 265,001 | 51 |
| 2008/06/26 | 267,000 | 279,001 | 263,999 | 269,001 | 190 |
| 2008/06/25 | 263,999 | 263,999 | 255,001 | 256,001 | 32 |
| 2008/06/24 | 263,999 | 263,999 | 260,999 | 260,999 | 11 |
| 2008/06/23 | 260,000 | 265,001 | 260,000 | 263,000 | 28 |
| 2008/06/20 | 260,000 | 263,000 | 256,001 | 259,001 | 47 |
| 2008/06/19 | 257,000 | 257,999 | 255,001 | 255,001 | 37 |
| 2008/06/18 | 256,001 | 259,001 | 256,001 | 257,000 | 47 |
| 2008/06/17 | 260,000 | 260,000 | 259,001 | 260,000 | 14 |
| 2008/06/16 | 266,001 | 266,001 | 259,001 | 260,000 | 47 |
| 2008/06/13 | 262,001 | 270,000 | 257,999 | 270,000 | 217 |
| 2008/06/12 | 270,000 | 272,001 | 266,001 | 270,000 | 55 |
| 2008/06/11 | 270,999 | 273,000 | 270,000 | 272,001 | 22 |
| 2008/06/10 | 277,999 | 277,999 | 270,999 | 273,999 | 34 |
| 2008/06/09 | 270,999 | 276,001 | 270,999 | 276,001 | 23 |
| 2008/06/06 | 280,000 | 282,001 | 270,000 | 280,000 | 73 |
| 2008/06/05 | 280,000 | 280,999 | 270,000 | 270,000 | 75 |
| 2008/06/04 | 283,999 | 283,999 | 280,000 | 280,999 | 30 |
| 2008/06/03 | 280,000 | 286,001 | 280,000 | 283,999 | 94 |
| 2008/06/02 | 283,999 | 289,001 | 280,999 | 282,001 | 55 |
| 2008/05/30 | 283,999 | 286,001 | 280,999 | 285,001 | 100 |
| 2008/05/29 | 289,001 | 289,001 | 285,001 | 287,999 | 107 |
| 2008/05/28 | 292,001 | 293,000 | 287,999 | 293,000 | 63 |
| 2008/05/27 | 290,000 | 290,000 | 283,999 | 287,999 | 28 |
| 2008/05/26 | 283,000 | 290,999 | 283,000 | 290,999 | 78 |
| 2008/05/23 | 285,001 | 287,000 | 282,001 | 283,000 | 47 |
| 2008/05/22 | 267,000 | 283,999 | 256,001 | 283,999 | 111 |
| 2008/05/21 | 275,001 | 277,999 | 270,000 | 270,999 | 30 |
| 2008/05/20 | 285,001 | 287,000 | 275,001 | 276,001 | 54 |
| 2008/05/19 | 275,001 | 283,999 | 275,001 | 280,999 | 44 |
| 2008/05/16 | 287,999 | 292,001 | 275,001 | 276,001 | 112 |
| 2008/05/15 | 295,001 | 295,001 | 283,999 | 287,999 | 119 |
| 2008/05/14 | 283,999 | 299,001 | 283,999 | 295,001 | 180 |
| 2008/05/13 | 287,999 | 287,999 | 280,000 | 283,999 | 96 |
| 2008/05/12 | 275,001 | 283,000 | 270,000 | 279,001 | 138 |
| 2008/05/09 | 270,000 | 275,001 | 267,000 | 272,001 | 300 |
| 2008/05/08 | 270,000 | 270,000 | 265,001 | 270,000 | 42 |
| 2008/05/07 | 270,000 | 272,001 | 263,000 | 267,000 | 101 |
| 2008/05/02 | 275,001 | 276,001 | 267,999 | 270,999 | 73 |
| 2008/05/01 | 262,001 | 276,001 | 256,001 | 276,001 | 127 |
| 2008/04/30 | 260,000 | 263,999 | 252,001 | 262,001 | 234 |
| 2008/04/28 | 257,999 | 260,000 | 245,001 | 260,000 | 446 |
| 2008/04/25 | 263,999 | 273,999 | 257,999 | 257,999 | 269 |
| 2008/04/24 | 257,999 | 266,001 | 257,000 | 260,999 | 107 |
| 2008/04/23 | 250,000 | 259,001 | 247,999 | 256,001 | 115 |
| 2008/04/22 | 246,001 | 253,999 | 243,000 | 253,999 | 85 |
| 2008/04/21 | 247,000 | 247,000 | 243,000 | 243,999 | 91 |
| 2008/04/18 | 250,000 | 250,999 | 242,001 | 243,000 | 128 |
| 2008/04/17 | 256,001 | 257,000 | 252,001 | 253,999 | 89 |
| 2008/04/16 | 240,000 | 253,999 | 240,000 | 249,001 | 105 |
| 2008/04/15 | 235,001 | 239,001 | 235,001 | 239,001 | 10 |
| 2008/04/14 | 236,001 | 236,001 | 232,001 | 233,000 | 114 |
| 2008/04/11 | 240,000 | 240,000 | 230,000 | 236,001 | 104 |
| 2008/04/10 | 229,001 | 240,000 | 229,001 | 240,000 | 37 |
| 2008/04/09 | 220,000 | 230,000 | 220,000 | 225,001 | 20 |
| 2008/04/08 | 226,001 | 226,001 | 220,999 | 220,999 | 33 |
| 2008/04/07 | 229,001 | 230,000 | 223,000 | 226,001 | 41 |
| 2008/04/04 | 232,001 | 232,001 | 229,001 | 229,001 | 28 |
| 2008/04/03 | 237,999 | 240,000 | 227,999 | 235,001 | 95 |
| 2008/04/02 | 245,001 | 245,001 | 235,001 | 237,999 | 61 |
| 2008/04/01 | 233,999 | 243,999 | 233,000 | 243,999 | 34 |
| 2008/03/31 | 220,000 | 235,001 | 220,000 | 230,000 | 60 |
| 2008/03/28 | 217,999 | 217,999 | 213,000 | 217,000 | 16 |
| 2008/03/27 | 212,001 | 215,001 | 212,001 | 215,001 | 18 |
| 2008/03/26 | 220,999 | 220,999 | 210,999 | 210,999 | 21 |
| 2008/03/25 | 217,999 | 223,000 | 216,001 | 222,001 | 33 |
| 2008/03/24 | 212,001 | 213,999 | 209,001 | 213,999 | 94 |
| 2008/03/21 | 207,000 | 207,999 | 203,000 | 203,999 | 20 |
| 2008/03/19 | 207,000 | 212,001 | 205,001 | 207,000 | 58 |
| 2008/03/18 | 202,001 | 203,999 | 195,001 | 203,000 | 267 |
| 2008/03/17 | 195,001 | 196,001 | 190,000 | 196,001 | 90 |
| 2008/03/14 | 200,000 | 200,000 | 195,001 | 195,001 | 29 |
| 2008/03/13 | 200,999 | 200,999 | 195,001 | 195,001 | 36 |
| 2008/03/12 | 202,001 | 205,001 | 202,001 | 203,999 | 19 |
| 2008/03/11 | 200,000 | 200,999 | 196,001 | 200,999 | 43 |
| 2008/03/10 | 200,999 | 200,999 | 193,999 | 197,000 | 33 |
| 2008/03/07 | 203,999 | 207,000 | 200,000 | 203,000 | 38 |
| 2008/03/06 | 206,001 | 207,000 | 203,000 | 207,000 | 19 |
| 2008/03/05 | 200,000 | 207,000 | 200,000 | 207,000 | 16 |
| 2008/03/04 | 196,001 | 199,001 | 190,999 | 199,001 | 50 |
| 2008/03/03 | 195,001 | 196,001 | 193,000 | 193,000 | 26 |
| 2008/02/29 | 195,001 | 197,999 | 192,001 | 195,001 | 13 |
| 2008/02/28 | 193,999 | 195,001 | 193,000 | 195,001 | 16 |
| 2008/02/27 | 197,999 | 197,999 | 192,001 | 192,001 | 11 |
| 2008/02/26 | 196,001 | 199,001 | 192,001 | 195,001 | 15 |
| 2008/02/25 | 192,001 | 192,001 | 190,000 | 192,001 | 29 |
| 2008/02/22 | 187,999 | 190,999 | 187,999 | 190,000 | 43 |
| 2008/02/21 | 183,999 | 190,000 | 183,999 | 185,001 | 32 |
| 2008/02/20 | 177,999 | 182,001 | 176,001 | 177,999 | 46 |
| 2008/02/19 | 192,001 | 192,001 | 185,001 | 185,001 | 46 |
| 2008/02/18 | 179,001 | 179,001 | 176,001 | 179,001 | 36 |
| 2008/02/15 | 170,000 | 173,000 | 170,000 | 173,000 | 6 |
| 2008/02/14 | 169,001 | 173,999 | 169,001 | 173,999 | 35 |
| 2008/02/13 | 169,001 | 170,000 | 169,001 | 169,001 | 10 |
| 2008/02/12 | 170,000 | 170,000 | 167,999 | 167,999 | 23 |
| 2008/02/08 | 170,000 | 170,000 | 167,000 | 170,000 | 23 |
| 2008/02/07 | 170,999 | 170,999 | 167,000 | 170,999 | 30 |
| 2008/02/06 | 170,999 | 170,999 | 167,999 | 169,001 | 51 |
| 2008/02/05 | 175,001 | 177,000 | 173,999 | 173,999 | 30 |
| 2008/02/04 | 177,999 | 179,001 | 176,001 | 177,000 | 45 |
| 2008/02/01 | 176,001 | 179,001 | 176,001 | 179,001 | 65 |
| 2008/01/31 | 179,001 | 186,001 | 172,001 | 183,999 | 66 |
| 2008/01/30 | 177,000 | 180,000 | 172,001 | 176,001 | 46 |
| 2008/01/29 | 183,999 | 183,999 | 176,001 | 177,999 | 13 |
| 2008/01/28 | 177,000 | 177,000 | 172,001 | 172,001 | 48 |
| 2008/01/25 | 170,000 | 180,000 | 170,000 | 177,000 | 50 |
| 2008/01/24 | 160,999 | 165,001 | 160,999 | 163,999 | 49 |
| 2008/01/23 | 163,999 | 163,999 | 155,001 | 157,999 | 75 |
| 2008/01/22 | 165,001 | 165,001 | 150,000 | 155,001 | 262 |
| 2008/01/21 | 180,999 | 180,999 | 170,000 | 170,000 | 198 |
| 2008/01/18 | 183,999 | 187,999 | 180,000 | 187,999 | 126 |
| 2008/01/17 | 177,999 | 183,000 | 177,999 | 183,000 | 81 |
| 2008/01/16 | 189,001 | 189,001 | 175,001 | 177,000 | 141 |
| 2008/01/15 | 213,000 | 213,000 | 190,999 | 195,001 | 224 |
| 2008/01/11 | 223,999 | 225,001 | 220,000 | 220,999 | 65 |
| 2008/01/10 | 226,001 | 227,000 | 223,999 | 223,999 | 30 |
| 2008/01/09 | 226,001 | 227,000 | 223,999 | 225,001 | 39 |
| 2008/01/08 | 235,001 | 235,001 | 229,001 | 230,000 | 19 |
| 2008/01/07 | 230,999 | 232,001 | 227,000 | 227,999 | 44 |
| 2008/01/04 | 242,001 | 242,001 | 227,999 | 230,000 | 100 |