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 |
|---|---|---|---|---|---|
| 2010/12/30 | 295,001 | 295,001 | 290,999 | 295,001 | 7 |
| 2010/12/29 | 295,001 | 296,901 | 295,001 | 296,901 | 2 |
| 2010/12/28 | 0 | 0 | 0 | 292,000 | 0 |
| 2010/12/27 | 293,000 | 293,000 | 290,000 | 292,001 | 5 |
| 2010/12/24 | 297,900 | 297,900 | 294,101 | 294,101 | 58 |
| 2010/12/22 | 297,000 | 297,900 | 293,999 | 297,900 | 19 |
| 2010/12/21 | 297,900 | 297,900 | 296,499 | 297,000 | 5 |
| 2010/12/20 | 297,900 | 297,900 | 297,900 | 297,900 | 5 |
| 2010/12/17 | 295,401 | 297,999 | 295,401 | 297,900 | 4 |
| 2010/12/16 | 295,001 | 297,900 | 294,101 | 297,900 | 7 |
| 2010/12/15 | 295,001 | 298,500 | 293,099 | 298,500 | 5 |
| 2010/12/14 | 299,901 | 300,000 | 299,901 | 300,000 | 4 |
| 2010/12/13 | 295,001 | 299,901 | 293,000 | 299,901 | 10 |
| 2010/12/10 | 298,800 | 298,800 | 298,800 | 298,800 | 25 |
| 2010/12/09 | 0 | 0 | 0 | 292,400 | 0 |
| 2010/12/08 | 295,001 | 295,001 | 292,400 | 292,400 | 9 |
| 2010/12/07 | 293,000 | 297,000 | 293,000 | 297,000 | 4 |
| 2010/12/06 | 293,501 | 293,501 | 293,501 | 293,501 | 1 |
| 2010/12/03 | 293,801 | 293,801 | 292,001 | 293,801 | 4 |
| 2010/12/02 | 293,099 | 293,300 | 291,200 | 291,200 | 8 |
| 2010/12/01 | 293,699 | 293,999 | 293,699 | 293,699 | 3 |
| 2010/11/30 | 293,699 | 293,801 | 293,699 | 293,699 | 6 |
| 2010/11/29 | 292,001 | 297,099 | 292,001 | 293,600 | 9 |
| 2010/11/26 | 296,001 | 296,001 | 295,299 | 295,299 | 4 |
| 2010/11/25 | 299,901 | 299,901 | 295,701 | 298,299 | 23 |
| 2010/11/24 | 298,500 | 299,001 | 294,299 | 294,299 | 56 |
| 2010/11/22 | 299,601 | 299,601 | 293,999 | 297,801 | 8 |
| 2010/11/19 | 300,000 | 300,000 | 293,600 | 299,601 | 5 |
| 2010/11/18 | 293,999 | 300,000 | 293,999 | 300,000 | 27 |
| 2010/11/17 | 298,101 | 299,001 | 298,101 | 299,001 | 5 |
| 2010/11/16 | 299,001 | 299,001 | 290,000 | 299,001 | 14 |
| 2010/11/15 | 299,700 | 299,700 | 296,601 | 296,601 | 6 |
| 2010/11/12 | 299,001 | 299,001 | 294,701 | 294,701 | 13 |
| 2010/11/11 | 295,001 | 295,001 | 290,000 | 290,000 | 2 |
| 2010/11/10 | 295,001 | 295,001 | 290,000 | 295,001 | 7 |
| 2010/11/09 | 299,001 | 299,001 | 295,001 | 295,001 | 3 |
| 2010/11/08 | 293,000 | 297,999 | 293,000 | 293,000 | 5 |
| 2010/11/05 | 297,999 | 299,001 | 297,999 | 297,999 | 12 |
| 2010/11/04 | 297,000 | 297,000 | 295,001 | 295,001 | 7 |
| 2010/11/02 | 296,001 | 297,501 | 296,001 | 297,501 | 6 |
| 2010/11/01 | 293,501 | 295,001 | 288,500 | 295,001 | 7 |
| 2010/10/29 | 288,200 | 295,500 | 288,200 | 293,501 | 4 |
| 2010/10/28 | 290,999 | 296,001 | 290,099 | 290,099 | 20 |
| 2010/10/27 | 295,001 | 296,001 | 295,001 | 296,001 | 16 |
| 2010/10/26 | 294,701 | 295,001 | 293,999 | 294,599 | 49 |
| 2010/10/25 | 290,999 | 290,999 | 286,499 | 290,999 | 15 |
| 2010/10/22 | 290,000 | 290,000 | 288,101 | 290,000 | 8 |
| 2010/10/21 | 290,000 | 290,000 | 286,001 | 290,000 | 13 |
| 2010/10/20 | 285,001 | 290,000 | 285,001 | 290,000 | 10 |
| 2010/10/19 | 291,500 | 291,500 | 290,000 | 290,000 | 7 |
| 2010/10/18 | 290,000 | 290,000 | 287,999 | 287,999 | 5 |
| 2010/10/15 | 291,599 | 291,599 | 290,000 | 290,000 | 8 |
| 2010/10/14 | 290,000 | 290,999 | 290,000 | 290,000 | 13 |
| 2010/10/13 | 285,001 | 291,500 | 285,001 | 286,499 | 3 |
| 2010/10/12 | 290,000 | 290,000 | 287,999 | 287,999 | 12 |
| 2010/10/08 | 291,899 | 291,899 | 281,899 | 290,000 | 15 |
| 2010/10/07 | 290,900 | 290,900 | 290,099 | 290,099 | 5 |
| 2010/10/06 | 289,001 | 290,000 | 288,500 | 290,000 | 7 |
| 2010/10/05 | 285,001 | 287,501 | 285,001 | 287,501 | 3 |
| 2010/10/04 | 285,101 | 289,499 | 280,000 | 289,499 | 15 |
| 2010/10/01 | 286,499 | 286,499 | 283,999 | 285,101 | 8 |
| 2010/09/30 | 284,500 | 286,499 | 284,500 | 285,001 | 11 |
| 2010/09/29 | 282,199 | 284,500 | 282,199 | 284,500 | 6 |
| 2010/09/28 | 282,001 | 285,001 | 282,001 | 282,199 | 13 |
| 2010/09/27 | 281,101 | 281,101 | 276,001 | 280,900 | 14 |
| 2010/09/24 | 279,001 | 281,101 | 279,001 | 281,101 | 39 |
| 2010/09/22 | 277,000 | 277,000 | 276,100 | 276,100 | 8 |
| 2010/09/21 | 268,800 | 276,901 | 268,800 | 276,901 | 6 |
| 2010/09/17 | 280,000 | 280,000 | 273,099 | 273,801 | 6 |
| 2010/09/16 | 271,500 | 279,001 | 266,499 | 279,001 | 9 |
| 2010/09/15 | 271,500 | 271,500 | 269,901 | 269,901 | 13 |
| 2010/09/14 | 269,001 | 269,001 | 263,501 | 266,499 | 8 |
| 2010/09/13 | 270,900 | 270,900 | 265,899 | 269,001 | 6 |
| 2010/09/10 | 267,000 | 282,400 | 265,500 | 270,900 | 36 |
| 2010/09/09 | 263,900 | 264,800 | 263,900 | 263,900 | 4 |
| 2010/09/08 | 266,901 | 266,901 | 263,000 | 263,900 | 6 |
| 2010/09/07 | 262,601 | 266,901 | 262,601 | 266,901 | 3 |
| 2010/09/06 | 261,701 | 266,001 | 261,701 | 266,001 | 2 |
| 2010/09/03 | 267,000 | 267,000 | 262,001 | 262,001 | 8 |
| 2010/09/02 | 267,000 | 267,000 | 260,900 | 267,000 | 5 |
| 2010/09/01 | 267,000 | 267,000 | 259,001 | 259,001 | 8 |
| 2010/08/31 | 267,099 | 267,099 | 263,000 | 263,000 | 5 |
| 2010/08/30 | 267,999 | 267,999 | 267,000 | 267,099 | 14 |
| 2010/08/27 | 261,500 | 261,500 | 260,000 | 260,999 | 10 |
| 2010/08/26 | 255,001 | 259,901 | 255,001 | 259,601 | 7 |
| 2010/08/25 | 260,000 | 260,999 | 255,101 | 255,200 | 52 |
| 2010/08/24 | 257,000 | 261,899 | 256,001 | 261,500 | 12 |
| 2010/08/23 | 260,000 | 260,501 | 256,400 | 256,400 | 10 |
| 2010/08/20 | 261,299 | 261,299 | 260,600 | 260,600 | 2 |
| 2010/08/19 | 261,500 | 261,500 | 261,299 | 261,299 | 4 |
| 2010/08/18 | 262,400 | 267,399 | 261,299 | 261,299 | 5 |
| 2010/08/17 | 262,799 | 262,799 | 260,600 | 260,999 | 8 |
| 2010/08/16 | 260,099 | 262,901 | 260,000 | 262,901 | 5 |
| 2010/08/13 | 260,099 | 263,000 | 260,099 | 262,901 | 7 |
| 2010/08/12 | 260,501 | 261,500 | 260,000 | 260,501 | 20 |
| 2010/08/11 | 260,099 | 262,901 | 260,099 | 261,500 | 13 |
| 2010/08/10 | 262,001 | 262,499 | 262,001 | 262,499 | 7 |
| 2010/08/09 | 262,700 | 262,700 | 262,001 | 262,001 | 3 |
| 2010/08/06 | 261,101 | 263,999 | 261,101 | 262,700 | 8 |
| 2010/08/05 | 263,999 | 264,299 | 262,001 | 262,301 | 15 |
| 2010/08/04 | 267,999 | 267,999 | 263,999 | 263,999 | 11 |
| 2010/08/03 | 267,999 | 267,999 | 267,999 | 267,999 | 2 |
| 2010/08/02 | 267,999 | 267,999 | 267,999 | 267,999 | 1 |
| 2010/07/30 | 268,299 | 270,999 | 268,299 | 270,999 | 4 |
| 2010/07/29 | 268,101 | 270,900 | 268,101 | 268,299 | 8 |
| 2010/07/28 | 275,599 | 275,701 | 270,699 | 270,699 | 3 |
| 2010/07/27 | 270,501 | 282,001 | 270,501 | 275,599 | 5 |
| 2010/07/26 | 279,001 | 279,001 | 270,999 | 272,001 | 48 |
| 2010/07/23 | 273,000 | 294,101 | 273,000 | 280,000 | 54 |
| 2010/07/22 | 260,300 | 269,001 | 260,099 | 269,001 | 10 |
| 2010/07/21 | 262,100 | 265,800 | 260,399 | 260,399 | 12 |
| 2010/07/20 | 262,601 | 262,601 | 262,001 | 262,001 | 4 |
| 2010/07/16 | 261,500 | 264,101 | 261,500 | 263,999 | 8 |
| 2010/07/15 | 263,000 | 266,400 | 263,000 | 263,600 | 4 |
| 2010/07/14 | 267,000 | 267,000 | 264,200 | 264,200 | 3 |
| 2010/07/13 | 263,999 | 263,999 | 263,999 | 263,999 | 4 |
| 2010/07/12 | 268,899 | 268,899 | 264,101 | 264,101 | 3 |
| 2010/07/09 | 0 | 0 | 0 | 266,000 | 0 |
| 2010/07/08 | 270,801 | 270,801 | 266,001 | 266,001 | 4 |
| 2010/07/07 | 263,000 | 267,000 | 263,000 | 267,000 | 13 |
| 2010/07/06 | 261,101 | 270,999 | 261,101 | 270,999 | 21 |
| 2010/07/05 | 262,100 | 262,100 | 261,101 | 261,101 | 4 |
| 2010/07/02 | 263,999 | 263,999 | 261,101 | 261,101 | 6 |
| 2010/07/01 | 260,300 | 263,000 | 260,300 | 263,000 | 17 |
| 2010/06/30 | 262,001 | 262,001 | 262,001 | 262,001 | 1 |
| 2010/06/29 | 271,101 | 271,101 | 265,001 | 265,001 | 8 |
| 2010/06/28 | 272,001 | 272,001 | 272,001 | 272,001 | 3 |
| 2010/06/25 | 279,001 | 279,001 | 270,000 | 270,099 | 12 |
| 2010/06/24 | 270,000 | 270,000 | 267,000 | 267,000 | 53 |
| 2010/06/23 | 270,000 | 272,001 | 267,000 | 267,000 | 9 |
| 2010/06/22 | 272,001 | 273,000 | 272,001 | 273,000 | 3 |
| 2010/06/21 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2010/06/18 | 272,001 | 272,001 | 272,001 | 272,001 | 2 |
| 2010/06/17 | 270,999 | 270,999 | 270,000 | 270,000 | 9 |
| 2010/06/16 | 269,601 | 270,999 | 267,000 | 270,999 | 18 |
| 2010/06/15 | 269,499 | 269,499 | 269,499 | 269,499 | 1 |
| 2010/06/14 | 269,601 | 270,000 | 269,601 | 270,000 | 3 |
| 2010/06/11 | 266,799 | 267,801 | 264,599 | 264,599 | 21 |
| 2010/06/10 | 260,699 | 260,699 | 260,501 | 260,600 | 6 |
| 2010/06/09 | 261,101 | 262,901 | 260,501 | 262,901 | 7 |
| 2010/06/08 | 260,999 | 261,101 | 260,501 | 260,501 | 5 |
| 2010/06/07 | 265,899 | 266,001 | 260,999 | 260,999 | 8 |
| 2010/06/04 | 271,599 | 271,599 | 263,099 | 264,599 | 16 |
| 2010/06/03 | 265,001 | 265,001 | 261,101 | 263,999 | 8 |
| 2010/06/02 | 261,500 | 271,800 | 260,099 | 265,001 | 8 |
| 2010/06/01 | 261,101 | 261,101 | 261,101 | 261,101 | 1 |
| 2010/05/31 | 260,699 | 261,101 | 260,501 | 260,600 | 6 |
| 2010/05/28 | 260,300 | 263,999 | 260,300 | 260,600 | 9 |
| 2010/05/27 | 260,099 | 265,200 | 260,099 | 260,999 | 6 |
| 2010/05/26 | 257,000 | 260,099 | 257,000 | 260,099 | 10 |
| 2010/05/25 | 270,000 | 270,000 | 267,000 | 267,000 | 46 |
| 2010/05/24 | 263,999 | 267,000 | 263,999 | 267,000 | 12 |
| 2010/05/21 | 266,001 | 266,001 | 263,099 | 263,999 | 30 |
| 2010/05/20 | 272,001 | 274,500 | 268,500 | 268,500 | 18 |
| 2010/05/19 | 277,999 | 277,999 | 272,001 | 272,001 | 21 |
| 2010/05/18 | 277,000 | 283,000 | 277,000 | 280,000 | 9 |
| 2010/05/17 | 283,501 | 283,501 | 272,001 | 272,001 | 21 |
| 2010/05/14 | 280,999 | 283,000 | 277,000 | 283,000 | 17 |
| 2010/05/13 | 276,001 | 277,999 | 276,001 | 277,699 | 12 |
| 2010/05/12 | 268,200 | 270,999 | 268,200 | 270,999 | 2 |
| 2010/05/11 | 269,001 | 273,000 | 267,999 | 267,999 | 18 |
| 2010/05/10 | 272,901 | 272,901 | 269,001 | 269,001 | 2 |
| 2010/05/07 | 268,200 | 270,000 | 267,999 | 268,200 | 14 |
| 2010/05/06 | 271,299 | 272,001 | 270,201 | 270,201 | 10 |
| 2010/04/30 | 273,000 | 276,499 | 273,000 | 274,800 | 5 |
| 2010/04/28 | 273,999 | 277,501 | 272,199 | 273,501 | 11 |
| 2010/04/27 | 276,301 | 279,001 | 276,301 | 279,001 | 7 |
| 2010/04/26 | 273,999 | 279,499 | 273,801 | 276,301 | 28 |
| 2010/04/23 | 279,001 | 279,001 | 274,500 | 275,101 | 13 |
| 2010/04/22 | 283,900 | 283,900 | 273,501 | 273,999 | 20 |
| 2010/04/21 | 283,000 | 283,000 | 278,800 | 281,500 | 21 |
| 2010/04/20 | 272,001 | 280,000 | 272,001 | 279,001 | 13 |
| 2010/04/19 | 280,000 | 280,099 | 275,200 | 275,200 | 10 |
| 2010/04/16 | 280,000 | 283,000 | 280,000 | 283,000 | 6 |
| 2010/04/15 | 277,999 | 283,000 | 277,999 | 280,000 | 10 |
| 2010/04/14 | 277,999 | 282,001 | 277,999 | 280,000 | 8 |
| 2010/04/13 | 283,000 | 283,099 | 280,099 | 282,901 | 28 |
| 2010/04/12 | 280,099 | 283,000 | 280,099 | 283,000 | 3 |
| 2010/04/09 | 280,099 | 283,000 | 280,000 | 280,099 | 50 |
| 2010/04/08 | 280,000 | 280,699 | 280,000 | 280,099 | 11 |
| 2010/04/07 | 276,001 | 280,000 | 275,001 | 279,499 | 54 |
| 2010/04/06 | 277,000 | 277,999 | 276,001 | 276,001 | 18 |
| 2010/04/05 | 274,899 | 277,000 | 274,899 | 277,000 | 18 |
| 2010/04/02 | 273,999 | 274,899 | 272,001 | 274,899 | 6 |
| 2010/04/01 | 272,499 | 273,999 | 272,001 | 273,999 | 9 |
| 2010/03/31 | 270,999 | 276,001 | 270,999 | 272,499 | 10 |
| 2010/03/30 | 276,001 | 276,001 | 275,001 | 275,001 | 11 |
| 2010/03/29 | 269,301 | 277,000 | 268,200 | 277,000 | 21 |
| 2010/03/26 | 279,700 | 288,899 | 275,101 | 279,400 | 33 |
| 2010/03/25 | 278,500 | 279,901 | 272,001 | 279,700 | 32 |
| 2010/03/24 | 278,599 | 282,499 | 278,599 | 281,599 | 9 |
| 2010/03/23 | 279,001 | 283,000 | 276,601 | 277,801 | 10 |
| 2010/03/19 | 277,099 | 277,501 | 276,001 | 276,001 | 11 |
| 2010/03/18 | 279,001 | 279,001 | 277,000 | 277,000 | 11 |
| 2010/03/17 | 276,001 | 277,000 | 276,001 | 276,001 | 5 |
| 2010/03/16 | 275,001 | 275,899 | 275,001 | 275,899 | 4 |
| 2010/03/15 | 270,099 | 273,999 | 270,099 | 272,199 | 29 |
| 2010/03/12 | 275,001 | 275,500 | 275,001 | 275,101 | 20 |
| 2010/03/11 | 275,001 | 275,001 | 273,600 | 275,001 | 8 |
| 2010/03/10 | 276,400 | 276,499 | 273,600 | 273,600 | 26 |
| 2010/03/09 | 276,499 | 276,499 | 273,999 | 274,599 | 13 |
| 2010/03/08 | 274,500 | 275,500 | 273,501 | 275,500 | 14 |
| 2010/03/05 | 275,001 | 277,000 | 271,701 | 274,500 | 20 |
| 2010/03/04 | 272,001 | 272,001 | 271,200 | 272,001 | 13 |
| 2010/03/03 | 272,799 | 272,799 | 270,999 | 270,999 | 4 |
| 2010/03/02 | 273,999 | 273,999 | 271,500 | 272,799 | 4 |
| 2010/03/01 | 273,900 | 273,999 | 273,000 | 273,000 | 12 |
| 2010/02/26 | 270,999 | 273,501 | 270,900 | 273,501 | 36 |
| 2010/02/25 | 273,099 | 273,300 | 268,899 | 270,999 | 18 |
| 2010/02/24 | 271,200 | 271,299 | 267,999 | 268,101 | 12 |
| 2010/02/23 | 274,101 | 274,101 | 271,200 | 271,200 | 9 |
| 2010/02/22 | 270,399 | 277,000 | 267,999 | 277,000 | 54 |
| 2010/02/19 | 271,200 | 272,001 | 270,300 | 270,399 | 12 |
| 2010/02/18 | 270,201 | 273,399 | 270,201 | 271,101 | 9 |
| 2010/02/17 | 279,799 | 279,799 | 271,299 | 273,000 | 14 |
| 2010/02/16 | 275,001 | 275,001 | 275,001 | 275,001 | 2 |
| 2010/02/15 | 275,001 | 275,001 | 275,001 | 275,001 | 1 |
| 2010/02/12 | 272,001 | 272,001 | 267,600 | 270,999 | 14 |
| 2010/02/10 | 270,000 | 270,099 | 267,000 | 267,000 | 9 |
| 2010/02/09 | 275,001 | 275,001 | 270,000 | 270,000 | 10 |
| 2010/02/08 | 267,999 | 273,000 | 267,999 | 270,000 | 22 |
| 2010/02/05 | 293,000 | 293,000 | 279,001 | 280,099 | 23 |
| 2010/02/04 | 288,401 | 288,401 | 288,401 | 288,401 | 1 |
| 2010/02/03 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2010/02/02 | 287,999 | 293,000 | 287,999 | 293,000 | 6 |
| 2010/02/01 | 287,999 | 292,901 | 287,999 | 292,901 | 13 |
| 2010/01/29 | 289,499 | 291,800 | 289,001 | 291,800 | 4 |
| 2010/01/28 | 292,799 | 292,799 | 292,799 | 292,799 | 1 |
| 2010/01/27 | 290,201 | 293,000 | 290,000 | 290,000 | 21 |
| 2010/01/26 | 292,001 | 292,001 | 292,001 | 292,001 | 1 |
| 2010/01/25 | 293,999 | 294,101 | 291,101 | 292,499 | 14 |
| 2010/01/22 | 295,001 | 297,501 | 289,499 | 293,999 | 31 |
| 2010/01/21 | 299,499 | 300,000 | 299,001 | 299,499 | 63 |
| 2010/01/20 | 293,000 | 300,000 | 293,000 | 299,499 | 17 |
| 2010/01/19 | 300,999 | 300,999 | 295,001 | 297,999 | 17 |
| 2010/01/18 | 301,500 | 301,500 | 292,199 | 295,001 | 8 |
| 2010/01/15 | 299,499 | 301,500 | 296,001 | 296,001 | 30 |
| 2010/01/14 | 299,001 | 299,499 | 294,500 | 295,001 | 15 |
| 2010/01/13 | 294,701 | 294,800 | 287,999 | 293,999 | 16 |
| 2010/01/12 | 298,899 | 307,000 | 287,201 | 290,999 | 51 |
| 2010/01/08 | 299,901 | 299,901 | 299,499 | 299,901 | 9 |
| 2010/01/07 | 293,999 | 299,901 | 293,999 | 298,899 | 21 |
| 2010/01/06 | 293,000 | 293,999 | 293,000 | 293,999 | 12 |
| 2010/01/05 | 289,799 | 293,099 | 289,799 | 293,000 | 11 |
| 2010/01/04 | 295,001 | 295,001 | 281,101 | 284,800 | 18 |