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 |
|---|---|---|---|---|---|
| 2009/12/30 | 293,999 | 293,999 | 287,099 | 287,201 | 8 |
| 2009/12/29 | 295,001 | 295,001 | 291,800 | 292,001 | 8 |
| 2009/12/28 | 283,000 | 283,501 | 283,000 | 283,000 | 13 |
| 2009/12/25 | 283,000 | 285,001 | 283,000 | 283,000 | 18 |
| 2009/12/24 | 276,001 | 279,001 | 276,001 | 279,001 | 7 |
| 2009/12/22 | 282,601 | 282,601 | 275,001 | 275,200 | 9 |
| 2009/12/18 | 277,999 | 282,499 | 277,999 | 282,499 | 6 |
| 2009/12/17 | 277,699 | 277,999 | 275,101 | 277,999 | 10 |
| 2009/12/16 | 272,499 | 277,900 | 272,499 | 277,900 | 16 |
| 2009/12/15 | 272,799 | 272,799 | 270,999 | 272,499 | 12 |
| 2009/12/14 | 279,001 | 279,001 | 275,001 | 275,001 | 4 |
| 2009/12/11 | 277,999 | 277,999 | 275,001 | 275,001 | 16 |
| 2009/12/10 | 271,500 | 279,001 | 270,300 | 273,600 | 26 |
| 2009/12/09 | 281,701 | 281,701 | 279,499 | 279,499 | 6 |
| 2009/12/08 | 279,001 | 282,001 | 279,001 | 281,701 | 11 |
| 2009/12/07 | 274,899 | 277,999 | 274,599 | 277,999 | 5 |
| 2009/12/04 | 275,001 | 275,001 | 272,001 | 272,001 | 8 |
| 2009/12/03 | 272,001 | 272,601 | 269,001 | 272,001 | 15 |
| 2009/12/02 | 271,899 | 272,001 | 270,000 | 272,001 | 8 |
| 2009/12/01 | 273,999 | 273,999 | 270,999 | 272,001 | 7 |
| 2009/11/30 | 270,000 | 270,999 | 260,000 | 270,501 | 30 |
| 2009/11/27 | 265,101 | 272,001 | 265,101 | 270,000 | 7 |
| 2009/11/26 | 265,001 | 273,999 | 265,001 | 273,999 | 12 |
| 2009/11/25 | 265,200 | 270,000 | 265,200 | 266,901 | 12 |
| 2009/11/24 | 270,099 | 273,000 | 264,899 | 270,000 | 12 |
| 2009/11/20 | 262,001 | 270,000 | 262,001 | 270,000 | 22 |
| 2009/11/19 | 269,901 | 270,000 | 266,001 | 266,001 | 36 |
| 2009/11/18 | 270,000 | 270,000 | 266,001 | 270,000 | 7 |
| 2009/11/17 | 270,000 | 270,000 | 267,999 | 267,999 | 25 |
| 2009/11/16 | 270,000 | 272,001 | 269,199 | 270,000 | 20 |
| 2009/11/13 | 274,101 | 274,500 | 270,201 | 272,100 | 19 |
| 2009/11/12 | 278,101 | 280,999 | 275,001 | 277,999 | 17 |
| 2009/11/11 | 279,001 | 282,001 | 279,001 | 282,001 | 5 |
| 2009/11/10 | 282,901 | 282,901 | 277,999 | 282,901 | 13 |
| 2009/11/09 | 283,000 | 283,999 | 280,000 | 283,000 | 11 |
| 2009/11/06 | 283,999 | 283,999 | 282,001 | 283,501 | 6 |
| 2009/11/05 | 283,999 | 283,999 | 282,001 | 283,501 | 5 |
| 2009/11/04 | 280,600 | 283,999 | 280,600 | 283,999 | 10 |
| 2009/11/02 | 282,001 | 283,399 | 282,001 | 282,001 | 8 |
| 2009/10/30 | 285,401 | 285,401 | 280,699 | 280,699 | 11 |
| 2009/10/29 | 284,401 | 287,000 | 280,999 | 281,401 | 23 |
| 2009/10/28 | 279,799 | 283,801 | 279,799 | 280,399 | 9 |
| 2009/10/27 | 282,499 | 282,499 | 280,399 | 280,501 | 11 |
| 2009/10/26 | 280,201 | 287,000 | 280,099 | 287,000 | 8 |
| 2009/10/23 | 287,900 | 287,900 | 280,201 | 283,999 | 14 |
| 2009/10/22 | 285,001 | 289,001 | 283,999 | 287,999 | 13 |
| 2009/10/21 | 285,500 | 285,800 | 277,000 | 285,800 | 79 |
| 2009/10/20 | 282,100 | 282,100 | 282,100 | 282,100 | 4 |
| 2009/10/19 | 285,001 | 285,001 | 280,999 | 281,500 | 11 |
| 2009/10/16 | 285,001 | 285,001 | 283,000 | 285,001 | 13 |
| 2009/10/15 | 284,899 | 285,001 | 283,999 | 285,001 | 39 |
| 2009/10/14 | 284,599 | 285,001 | 281,101 | 284,899 | 18 |
| 2009/10/13 | 285,001 | 285,001 | 284,500 | 284,599 | 5 |
| 2009/10/09 | 285,001 | 285,001 | 280,999 | 281,101 | 8 |
| 2009/10/08 | 285,001 | 285,001 | 280,999 | 280,999 | 7 |
| 2009/10/07 | 285,001 | 285,001 | 280,999 | 285,001 | 8 |
| 2009/10/06 | 286,001 | 286,001 | 280,000 | 280,999 | 6 |
| 2009/10/05 | 290,000 | 290,999 | 286,001 | 286,001 | 10 |
| 2009/10/02 | 290,999 | 293,999 | 288,101 | 288,500 | 5 |
| 2009/10/01 | 289,001 | 295,001 | 289,001 | 290,999 | 26 |
| 2009/09/30 | 293,099 | 295,001 | 293,000 | 295,001 | 7 |
| 2009/09/29 | 296,001 | 296,001 | 293,099 | 293,099 | 10 |
| 2009/09/28 | 297,501 | 297,501 | 293,099 | 296,001 | 22 |
| 2009/09/25 | 295,001 | 299,001 | 295,001 | 297,501 | 21 |
| 2009/09/24 | 290,000 | 293,999 | 287,999 | 292,001 | 19 |
| 2009/09/18 | 287,000 | 294,500 | 286,001 | 286,100 | 23 |
| 2009/09/17 | 297,999 | 300,000 | 286,301 | 286,301 | 36 |
| 2009/09/16 | 287,999 | 290,000 | 287,999 | 290,000 | 3 |
| 2009/09/15 | 284,200 | 285,001 | 283,999 | 283,999 | 16 |
| 2009/09/14 | 290,000 | 290,000 | 280,999 | 284,101 | 25 |
| 2009/09/11 | 299,799 | 299,799 | 294,101 | 294,101 | 23 |
| 2009/09/10 | 300,000 | 300,000 | 297,999 | 297,999 | 3 |
| 2009/09/09 | 295,001 | 295,001 | 292,001 | 292,001 | 3 |
| 2009/09/08 | 300,999 | 300,999 | 290,999 | 295,001 | 12 |
| 2009/09/07 | 299,001 | 299,100 | 295,001 | 297,999 | 21 |
| 2009/09/04 | 303,000 | 303,000 | 291,101 | 299,001 | 22 |
| 2009/09/03 | 295,001 | 309,001 | 295,001 | 303,999 | 40 |
| 2009/09/02 | 293,999 | 294,101 | 293,201 | 294,101 | 13 |
| 2009/09/01 | 293,000 | 294,101 | 293,000 | 294,101 | 12 |
| 2009/08/31 | 292,301 | 293,999 | 290,501 | 293,000 | 30 |
| 2009/08/28 | 292,499 | 293,000 | 292,301 | 292,301 | 15 |
| 2009/08/27 | 292,499 | 292,499 | 290,999 | 292,499 | 11 |
| 2009/08/26 | 292,001 | 292,499 | 286,199 | 292,499 | 27 |
| 2009/08/25 | 290,999 | 290,999 | 286,001 | 286,001 | 39 |
| 2009/08/24 | 285,299 | 290,999 | 285,001 | 290,999 | 20 |
| 2009/08/21 | 287,999 | 290,000 | 278,500 | 283,900 | 56 |
| 2009/08/20 | 285,599 | 287,000 | 285,001 | 286,001 | 14 |
| 2009/08/19 | 283,099 | 285,001 | 283,099 | 285,001 | 12 |
| 2009/08/18 | 280,000 | 283,000 | 279,001 | 283,000 | 15 |
| 2009/08/17 | 280,999 | 283,000 | 280,000 | 280,099 | 38 |
| 2009/08/14 | 284,401 | 286,001 | 283,000 | 283,000 | 27 |
| 2009/08/13 | 284,299 | 289,001 | 283,999 | 283,999 | 29 |
| 2009/08/12 | 283,000 | 286,001 | 283,000 | 283,999 | 16 |
| 2009/08/11 | 291,599 | 291,599 | 283,000 | 283,000 | 48 |
| 2009/08/10 | 297,999 | 297,999 | 290,999 | 290,999 | 15 |
| 2009/08/07 | 291,500 | 293,999 | 291,500 | 293,999 | 12 |
| 2009/08/06 | 299,901 | 299,901 | 290,999 | 291,500 | 7 |
| 2009/08/05 | 303,000 | 303,000 | 299,001 | 299,001 | 12 |
| 2009/08/04 | 305,001 | 306,001 | 300,000 | 300,000 | 26 |
| 2009/08/03 | 300,000 | 303,000 | 299,001 | 300,000 | 27 |
| 2009/07/31 | 299,001 | 305,001 | 295,701 | 305,001 | 42 |
| 2009/07/30 | 293,501 | 295,001 | 292,301 | 295,001 | 24 |
| 2009/07/29 | 291,101 | 297,900 | 291,101 | 292,499 | 9 |
| 2009/07/28 | 294,899 | 300,000 | 290,501 | 290,999 | 17 |
| 2009/07/27 | 302,001 | 302,001 | 290,000 | 294,899 | 27 |
| 2009/07/24 | 284,401 | 309,001 | 283,999 | 292,001 | 95 |
| 2009/07/23 | 280,999 | 284,599 | 276,001 | 277,300 | 13 |
| 2009/07/22 | 283,000 | 283,000 | 280,999 | 280,999 | 9 |
| 2009/07/21 | 283,000 | 283,000 | 278,899 | 278,899 | 4 |
| 2009/07/17 | 282,001 | 282,001 | 277,000 | 278,800 | 14 |
| 2009/07/16 | 280,000 | 280,000 | 279,499 | 279,499 | 20 |
| 2009/07/15 | 275,001 | 279,499 | 275,001 | 277,999 | 16 |
| 2009/07/14 | 276,100 | 279,100 | 275,101 | 275,401 | 17 |
| 2009/07/13 | 289,001 | 289,001 | 280,000 | 280,000 | 45 |
| 2009/07/10 | 271,899 | 285,001 | 270,000 | 283,099 | 46 |
| 2009/07/09 | 268,401 | 273,000 | 265,001 | 272,001 | 28 |
| 2009/07/08 | 272,001 | 272,001 | 270,000 | 270,000 | 7 |
| 2009/07/07 | 277,000 | 277,000 | 276,001 | 276,001 | 9 |
| 2009/07/06 | 279,901 | 280,000 | 277,000 | 277,000 | 14 |
| 2009/07/03 | 277,000 | 280,900 | 273,000 | 280,000 | 15 |
| 2009/07/02 | 275,001 | 279,001 | 270,000 | 277,000 | 15 |
| 2009/07/01 | 270,999 | 275,500 | 270,999 | 275,500 | 18 |
| 2009/06/30 | 275,101 | 275,299 | 274,800 | 275,001 | 34 |
| 2009/06/29 | 275,101 | 275,101 | 272,001 | 275,001 | 12 |
| 2009/06/26 | 280,999 | 280,999 | 275,001 | 275,001 | 16 |
| 2009/06/25 | 281,899 | 281,899 | 277,000 | 277,000 | 14 |
| 2009/06/24 | 273,999 | 289,001 | 272,100 | 277,999 | 59 |
| 2009/06/23 | 257,900 | 270,000 | 255,001 | 270,000 | 65 |
| 2009/06/22 | 256,001 | 257,999 | 256,001 | 257,999 | 10 |
| 2009/06/19 | 250,000 | 253,201 | 247,000 | 253,201 | 31 |
| 2009/06/18 | 253,999 | 253,999 | 250,000 | 250,000 | 10 |
| 2009/06/17 | 253,900 | 253,900 | 251,101 | 253,399 | 7 |
| 2009/06/16 | 253,900 | 253,900 | 250,501 | 250,501 | 15 |
| 2009/06/15 | 253,999 | 254,500 | 253,099 | 253,999 | 15 |
| 2009/06/12 | 256,001 | 257,000 | 250,999 | 253,999 | 41 |
| 2009/06/11 | 255,001 | 255,001 | 252,001 | 253,999 | 17 |
| 2009/06/10 | 254,599 | 254,599 | 250,999 | 253,999 | 15 |
| 2009/06/09 | 255,500 | 255,500 | 254,599 | 254,599 | 4 |
| 2009/06/08 | 254,500 | 255,001 | 254,500 | 255,001 | 18 |
| 2009/06/05 | 252,001 | 253,501 | 252,001 | 253,501 | 9 |
| 2009/06/04 | 251,101 | 252,001 | 250,999 | 250,999 | 19 |
| 2009/06/03 | 253,000 | 253,000 | 252,001 | 252,001 | 11 |
| 2009/06/02 | 252,400 | 253,000 | 251,101 | 252,001 | 42 |
| 2009/06/01 | 250,999 | 250,999 | 249,199 | 250,999 | 16 |
| 2009/05/29 | 249,001 | 250,900 | 246,001 | 249,499 | 12 |
| 2009/05/28 | 249,001 | 250,801 | 249,001 | 250,801 | 11 |
| 2009/05/27 | 248,899 | 250,501 | 248,899 | 249,001 | 21 |
| 2009/05/26 | 252,001 | 252,001 | 248,599 | 249,001 | 16 |
| 2009/05/25 | 255,001 | 255,001 | 246,001 | 248,101 | 57 |
| 2009/05/22 | 250,999 | 250,999 | 247,999 | 249,001 | 14 |
| 2009/05/21 | 247,501 | 247,501 | 245,001 | 245,001 | 34 |
| 2009/05/20 | 250,000 | 250,000 | 246,001 | 247,501 | 27 |
| 2009/05/19 | 253,099 | 253,099 | 250,000 | 253,000 | 10 |
| 2009/05/18 | 250,999 | 252,001 | 246,001 | 246,100 | 17 |
| 2009/05/15 | 250,000 | 250,399 | 247,000 | 250,399 | 64 |
| 2009/05/14 | 240,900 | 240,900 | 236,199 | 236,199 | 13 |
| 2009/05/13 | 240,000 | 240,999 | 240,000 | 240,999 | 5 |
| 2009/05/12 | 240,000 | 240,999 | 240,000 | 240,000 | 18 |
| 2009/05/11 | 240,099 | 241,800 | 240,000 | 241,800 | 20 |
| 2009/05/08 | 242,001 | 242,001 | 240,000 | 240,000 | 17 |
| 2009/05/07 | 246,001 | 246,001 | 240,000 | 243,099 | 39 |
| 2009/05/01 | 235,001 | 250,201 | 235,001 | 242,601 | 114 |
| 2009/04/30 | 225,001 | 227,300 | 222,100 | 225,401 | 36 |
| 2009/04/28 | 225,899 | 226,001 | 224,899 | 225,001 | 15 |
| 2009/04/27 | 225,401 | 226,001 | 225,001 | 225,001 | 13 |
| 2009/04/24 | 224,101 | 225,299 | 220,000 | 225,299 | 20 |
| 2009/04/23 | 221,599 | 221,599 | 213,999 | 220,999 | 35 |
| 2009/04/22 | 220,099 | 220,900 | 218,101 | 220,900 | 13 |
| 2009/04/21 | 220,600 | 220,600 | 220,000 | 220,099 | 16 |
| 2009/04/20 | 222,001 | 225,001 | 220,201 | 220,999 | 33 |
| 2009/04/17 | 220,201 | 222,001 | 220,201 | 222,001 | 3 |
| 2009/04/16 | 220,999 | 221,899 | 220,201 | 221,899 | 7 |
| 2009/04/15 | 218,500 | 225,001 | 218,500 | 225,001 | 19 |
| 2009/04/14 | 220,099 | 221,401 | 217,201 | 217,999 | 21 |
| 2009/04/13 | 220,000 | 220,000 | 216,601 | 220,000 | 16 |
| 2009/04/10 | 225,001 | 225,001 | 222,199 | 223,000 | 14 |
| 2009/04/09 | 225,001 | 225,001 | 223,000 | 225,001 | 10 |
| 2009/04/08 | 224,401 | 224,401 | 222,100 | 223,000 | 21 |
| 2009/04/07 | 223,000 | 225,500 | 220,399 | 224,500 | 46 |
| 2009/04/06 | 219,799 | 227,801 | 219,799 | 222,901 | 15 |
| 2009/04/03 | 224,899 | 225,001 | 219,001 | 219,001 | 84 |
| 2009/04/02 | 220,000 | 225,001 | 220,000 | 225,001 | 18 |
| 2009/04/01 | 214,101 | 222,001 | 214,101 | 217,999 | 10 |
| 2009/03/31 | 218,800 | 219,001 | 217,999 | 217,999 | 16 |
| 2009/03/30 | 225,800 | 226,001 | 221,401 | 221,401 | 20 |
| 2009/03/27 | 226,499 | 226,499 | 222,499 | 225,899 | 18 |
| 2009/03/26 | 226,499 | 226,499 | 222,499 | 224,800 | 15 |
| 2009/03/25 | 222,001 | 226,499 | 222,001 | 224,200 | 30 |
| 2009/03/24 | 227,000 | 227,000 | 225,500 | 227,000 | 53 |
| 2009/03/23 | 227,999 | 230,000 | 227,000 | 229,901 | 30 |
| 2009/03/19 | 232,001 | 232,001 | 227,300 | 227,999 | 45 |
| 2009/03/18 | 231,101 | 232,001 | 229,400 | 230,000 | 49 |
| 2009/03/17 | 238,500 | 238,500 | 230,999 | 231,101 | 33 |
| 2009/03/16 | 239,001 | 246,001 | 237,501 | 238,500 | 24 |
| 2009/03/13 | 238,899 | 238,899 | 235,001 | 236,001 | 37 |
| 2009/03/12 | 230,300 | 232,901 | 230,000 | 232,901 | 12 |
| 2009/03/11 | 230,099 | 233,000 | 230,099 | 233,000 | 7 |
| 2009/03/10 | 223,000 | 230,201 | 223,000 | 230,099 | 19 |
| 2009/03/09 | 231,599 | 231,599 | 230,000 | 230,699 | 5 |
| 2009/03/06 | 233,201 | 234,500 | 230,099 | 231,599 | 17 |
| 2009/03/05 | 230,000 | 235,800 | 230,000 | 233,201 | 32 |
| 2009/03/04 | 230,099 | 230,600 | 230,000 | 230,000 | 13 |
| 2009/03/03 | 243,000 | 243,000 | 236,001 | 236,001 | 6 |
| 2009/03/02 | 230,099 | 235,001 | 230,000 | 235,001 | 16 |
| 2009/02/27 | 231,200 | 233,999 | 230,000 | 230,999 | 17 |
| 2009/02/26 | 236,601 | 236,601 | 230,699 | 230,801 | 16 |
| 2009/02/25 | 240,000 | 240,000 | 236,700 | 236,700 | 6 |
| 2009/02/24 | 230,000 | 231,599 | 230,000 | 231,599 | 12 |
| 2009/02/23 | 232,001 | 232,301 | 231,500 | 231,500 | 10 |
| 2009/02/20 | 237,201 | 237,300 | 232,001 | 232,001 | 11 |
| 2009/02/19 | 237,300 | 237,300 | 234,401 | 234,401 | 15 |
| 2009/02/18 | 237,999 | 243,999 | 236,400 | 240,999 | 11 |
| 2009/02/17 | 244,500 | 244,500 | 237,000 | 242,001 | 35 |
| 2009/02/16 | 239,001 | 243,999 | 233,999 | 243,999 | 42 |
| 2009/02/13 | 229,901 | 233,000 | 225,001 | 233,000 | 61 |
| 2009/02/12 | 229,601 | 230,000 | 226,499 | 226,499 | 17 |
| 2009/02/10 | 226,001 | 233,000 | 226,001 | 229,499 | 22 |
| 2009/02/09 | 240,000 | 240,000 | 227,000 | 230,000 | 81 |
| 2009/02/06 | 244,500 | 244,500 | 232,001 | 243,000 | 14 |
| 2009/02/05 | 240,000 | 246,001 | 240,000 | 245,001 | 17 |
| 2009/02/04 | 233,000 | 238,401 | 230,000 | 238,401 | 12 |
| 2009/02/03 | 227,999 | 230,999 | 227,999 | 230,501 | 16 |
| 2009/02/02 | 230,000 | 230,000 | 225,001 | 226,700 | 19 |
| 2009/01/30 | 236,100 | 240,501 | 230,099 | 230,501 | 19 |
| 2009/01/29 | 239,001 | 240,099 | 237,000 | 240,099 | 13 |
| 2009/01/28 | 230,501 | 239,799 | 226,001 | 233,999 | 25 |
| 2009/01/27 | 245,001 | 245,001 | 230,201 | 230,501 | 12 |
| 2009/01/26 | 251,800 | 251,800 | 225,001 | 233,999 | 80 |
| 2009/01/23 | 249,001 | 255,001 | 247,999 | 252,400 | 41 |
| 2009/01/22 | 253,900 | 253,900 | 250,000 | 253,600 | 8 |
| 2009/01/21 | 253,699 | 253,699 | 247,600 | 250,000 | 16 |
| 2009/01/20 | 253,999 | 253,999 | 247,999 | 253,999 | 9 |
| 2009/01/19 | 253,099 | 255,001 | 253,099 | 253,999 | 6 |
| 2009/01/16 | 250,000 | 253,000 | 249,901 | 253,000 | 15 |
| 2009/01/15 | 255,200 | 255,200 | 250,000 | 253,000 | 28 |
| 2009/01/14 | 259,901 | 259,901 | 252,001 | 255,299 | 14 |
| 2009/01/13 | 256,001 | 258,899 | 250,201 | 258,899 | 27 |
| 2009/01/09 | 250,000 | 256,001 | 250,000 | 256,001 | 22 |
| 2009/01/08 | 245,101 | 247,999 | 245,001 | 247,801 | 49 |
| 2009/01/07 | 235,500 | 235,500 | 232,100 | 233,699 | 29 |
| 2009/01/06 | 240,000 | 240,000 | 237,000 | 237,999 | 22 |
| 2009/01/05 | 240,801 | 243,000 | 240,000 | 243,000 | 15 |