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 |
---|---|---|---|---|---|
2011/12/30 | 282,001 | 282,001 | 277,999 | 279,001 | 10 |
2011/12/29 | 285,001 | 285,001 | 281,899 | 281,899 | 11 |
2011/12/28 | 290,000 | 290,000 | 285,001 | 285,001 | 2 |
2011/12/27 | 285,001 | 285,001 | 285,001 | 285,001 | 4 |
2011/12/26 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
2011/12/22 | 293,000 | 293,000 | 290,000 | 290,000 | 15 |
2011/12/21 | 277,999 | 283,999 | 277,999 | 283,999 | 4 |
2011/12/20 | 279,901 | 279,901 | 279,901 | 279,901 | 4 |
2011/12/19 | 283,099 | 283,099 | 279,901 | 279,901 | 9 |
2011/12/16 | 286,001 | 286,100 | 286,001 | 286,100 | 2 |
2011/12/15 | 296,100 | 296,100 | 290,000 | 290,000 | 3 |
2011/12/14 | 295,899 | 296,100 | 295,899 | 296,100 | 2 |
2011/12/13 | 298,500 | 298,500 | 291,101 | 291,200 | 6 |
2011/12/12 | 298,800 | 298,800 | 290,000 | 298,800 | 12 |
2011/12/09 | 295,001 | 295,001 | 295,001 | 295,001 | 17 |
2011/12/07 | 294,500 | 295,001 | 294,500 | 295,001 | 2 |
2011/12/06 | 293,000 | 293,000 | 292,001 | 292,001 | 7 |
2011/12/05 | 293,000 | 293,399 | 292,001 | 293,399 | 12 |
2011/12/02 | 287,900 | 287,999 | 287,801 | 287,999 | 8 |
2011/12/01 | 287,501 | 287,501 | 287,501 | 287,501 | 2 |
2011/11/30 | 277,801 | 285,001 | 274,500 | 285,001 | 11 |
2011/11/29 | 272,799 | 272,799 | 272,799 | 272,799 | 2 |
2011/11/28 | 277,000 | 277,201 | 277,000 | 277,201 | 2 |
2011/11/25 | 281,401 | 281,401 | 277,000 | 277,801 | 8 |
2011/11/24 | 277,000 | 283,999 | 277,000 | 283,999 | 9 |
2011/11/22 | 283,000 | 283,000 | 282,001 | 282,001 | 7 |
2011/11/21 | 283,501 | 283,501 | 283,000 | 283,000 | 2 |
2011/11/18 | 280,000 | 280,099 | 279,901 | 280,099 | 6 |
2011/11/17 | 274,599 | 285,401 | 274,599 | 285,401 | 20 |
2011/11/16 | 279,001 | 280,201 | 275,599 | 275,599 | 10 |
2011/11/15 | 283,501 | 284,500 | 283,501 | 283,999 | 8 |
2011/11/14 | 286,001 | 286,001 | 283,501 | 283,501 | 3 |
2011/11/11 | 283,000 | 283,999 | 277,501 | 283,999 | 14 |
2011/11/10 | 284,401 | 284,401 | 277,000 | 282,001 | 5 |
2011/11/09 | 279,901 | 280,600 | 279,901 | 280,600 | 7 |
2011/11/08 | 276,499 | 276,499 | 276,499 | 276,499 | 1 |
2011/11/07 | 277,900 | 277,900 | 273,000 | 273,699 | 3 |
2011/11/04 | 274,599 | 274,599 | 274,599 | 274,599 | 1 |
2011/11/02 | 277,000 | 279,601 | 274,500 | 274,500 | 8 |
2011/11/01 | 277,999 | 277,999 | 274,101 | 277,000 | 23 |
2011/10/31 | 277,000 | 277,999 | 273,000 | 273,000 | 9 |
2011/10/28 | 273,999 | 277,000 | 273,099 | 275,200 | 20 |
2011/10/27 | 271,200 | 276,001 | 271,200 | 273,999 | 9 |
2011/10/26 | 272,001 | 272,001 | 271,200 | 271,200 | 2 |
2011/10/25 | 273,000 | 276,499 | 272,001 | 272,001 | 12 |
2011/10/24 | 277,000 | 279,001 | 272,001 | 273,000 | 16 |
2011/10/21 | 271,299 | 274,401 | 271,299 | 274,401 | 5 |
2011/10/20 | 279,199 | 280,000 | 278,599 | 278,599 | 14 |
2011/10/19 | 280,399 | 280,399 | 279,901 | 279,901 | 8 |
2011/10/18 | 280,600 | 280,600 | 280,399 | 280,501 | 6 |
2011/10/17 | 280,600 | 280,801 | 280,600 | 280,801 | 5 |
2011/10/14 | 280,600 | 280,699 | 280,600 | 280,600 | 9 |
2011/10/13 | 283,000 | 283,999 | 282,001 | 282,001 | 8 |
2011/10/12 | 283,000 | 283,000 | 280,999 | 282,799 | 5 |
2011/10/11 | 282,400 | 283,900 | 280,501 | 280,999 | 15 |
2011/10/07 | 284,500 | 284,500 | 282,400 | 282,400 | 2 |
2011/10/06 | 282,700 | 283,900 | 282,301 | 282,301 | 11 |
2011/10/05 | 285,001 | 285,001 | 282,700 | 282,700 | 5 |
2011/10/04 | 282,199 | 290,000 | 282,100 | 290,000 | 9 |
2011/10/03 | 297,900 | 297,999 | 287,999 | 287,999 | 12 |
2011/09/30 | 296,001 | 297,900 | 296,001 | 297,900 | 6 |
2011/09/29 | 296,001 | 296,100 | 292,901 | 296,001 | 12 |
2011/09/28 | 291,800 | 293,000 | 291,800 | 293,000 | 9 |
2011/09/27 | 283,999 | 283,999 | 282,100 | 282,499 | 14 |
2011/09/26 | 287,801 | 287,801 | 285,001 | 285,001 | 11 |
2011/09/22 | 292,601 | 293,000 | 287,999 | 288,101 | 14 |
2011/09/21 | 291,899 | 293,300 | 291,899 | 293,300 | 7 |
2011/09/20 | 293,000 | 293,000 | 287,999 | 291,899 | 4 |
2011/09/16 | 283,000 | 290,000 | 282,499 | 289,001 | 11 |
2011/09/15 | 282,001 | 283,999 | 282,001 | 283,999 | 5 |
2011/09/14 | 282,001 | 283,000 | 282,001 | 283,000 | 4 |
2011/09/13 | 282,901 | 283,000 | 281,299 | 281,899 | 15 |
2011/09/12 | 282,499 | 283,000 | 281,500 | 283,000 | 11 |
2011/09/09 | 282,001 | 283,999 | 282,001 | 282,499 | 25 |
2011/09/08 | 283,300 | 287,000 | 282,001 | 285,701 | 10 |
2011/09/07 | 283,999 | 285,001 | 283,300 | 283,300 | 32 |
2011/09/06 | 291,701 | 291,701 | 288,899 | 289,001 | 22 |
2011/09/05 | 295,899 | 295,899 | 295,899 | 295,899 | 13 |
2011/09/02 | 293,999 | 293,999 | 290,099 | 293,000 | 19 |
2011/09/01 | 305,500 | 305,500 | 292,001 | 293,999 | 67 |
2011/08/31 | 303,999 | 306,001 | 302,001 | 305,500 | 10 |
2011/08/30 | 307,000 | 307,000 | 305,001 | 307,000 | 7 |
2011/08/29 | 303,999 | 303,999 | 303,999 | 303,999 | 4 |
2011/08/26 | 309,001 | 309,001 | 304,500 | 305,001 | 21 |
2011/08/25 | 309,001 | 310,000 | 307,000 | 307,000 | 20 |
2011/08/24 | 310,000 | 310,000 | 305,001 | 305,001 | 15 |
2011/08/23 | 309,499 | 309,499 | 306,001 | 309,499 | 8 |
2011/08/22 | 315,001 | 315,001 | 305,001 | 306,001 | 14 |
2011/08/19 | 310,501 | 310,501 | 304,500 | 310,000 | 23 |
2011/08/18 | 305,001 | 305,500 | 303,999 | 303,999 | 13 |
2011/08/17 | 313,999 | 313,999 | 305,001 | 305,001 | 6 |
2011/08/16 | 315,001 | 315,001 | 313,999 | 313,999 | 2 |
2011/08/15 | 311,500 | 311,500 | 305,001 | 310,999 | 14 |
2011/08/12 | 312,499 | 312,499 | 305,001 | 309,001 | 10 |
2011/08/11 | 305,001 | 306,001 | 305,001 | 305,500 | 4 |
2011/08/10 | 307,000 | 307,000 | 305,001 | 305,001 | 7 |
2011/08/09 | 290,999 | 300,000 | 290,501 | 300,000 | 27 |
2011/08/08 | 303,000 | 310,000 | 300,501 | 307,000 | 36 |
2011/08/05 | 318,500 | 318,500 | 310,000 | 312,499 | 15 |
2011/08/04 | 320,000 | 320,000 | 311,500 | 311,500 | 13 |
2011/08/03 | 317,501 | 319,499 | 316,001 | 316,001 | 7 |
2011/08/02 | 319,499 | 319,499 | 310,000 | 317,501 | 18 |
2011/08/01 | 320,000 | 320,000 | 310,000 | 319,499 | 19 |
2011/07/29 | 322,001 | 325,500 | 320,000 | 323,000 | 12 |
2011/07/28 | 340,999 | 340,999 | 323,501 | 326,001 | 39 |
2011/07/27 | 340,999 | 340,999 | 330,000 | 340,000 | 38 |
2011/07/26 | 340,000 | 345,001 | 335,001 | 340,999 | 54 |
2011/07/25 | 327,999 | 347,000 | 327,999 | 329,499 | 95 |
2011/07/22 | 320,000 | 323,000 | 320,000 | 320,999 | 25 |
2011/07/21 | 316,499 | 320,000 | 316,499 | 320,000 | 16 |
2011/07/20 | 316,001 | 317,501 | 316,001 | 316,499 | 7 |
2011/07/19 | 311,500 | 317,999 | 311,500 | 317,000 | 14 |
2011/07/15 | 315,001 | 315,001 | 312,001 | 312,001 | 8 |
2011/07/14 | 310,999 | 312,001 | 309,001 | 310,999 | 11 |
2011/07/13 | 312,001 | 313,501 | 305,001 | 310,999 | 17 |
2011/07/12 | 313,999 | 313,999 | 310,000 | 312,001 | 11 |
2011/07/11 | 310,000 | 312,499 | 310,000 | 310,501 | 23 |
2011/07/08 | 306,001 | 309,001 | 306,001 | 307,501 | 23 |
2011/07/07 | 306,001 | 309,001 | 306,001 | 309,001 | 25 |
2011/07/06 | 300,999 | 306,001 | 300,999 | 306,001 | 15 |
2011/07/05 | 305,500 | 306,499 | 305,500 | 306,001 | 8 |
2011/07/04 | 307,000 | 307,000 | 306,001 | 306,499 | 15 |
2011/07/01 | 306,499 | 307,000 | 306,001 | 307,000 | 16 |
2011/06/30 | 303,501 | 306,001 | 303,501 | 306,001 | 24 |
2011/06/29 | 303,501 | 305,001 | 302,499 | 303,501 | 122 |
2011/06/28 | 310,501 | 312,499 | 310,501 | 310,501 | 33 |
2011/06/27 | 319,001 | 319,001 | 314,500 | 315,500 | 42 |
2011/06/24 | 320,000 | 320,000 | 317,999 | 319,001 | 31 |
2011/06/23 | 319,001 | 320,000 | 316,001 | 320,000 | 23 |
2011/06/22 | 317,999 | 320,000 | 314,500 | 319,001 | 43 |
2011/06/21 | 307,999 | 310,000 | 307,000 | 310,000 | 14 |
2011/06/20 | 299,001 | 303,000 | 299,001 | 300,000 | 16 |
2011/06/17 | 297,801 | 299,001 | 297,699 | 297,699 | 11 |
2011/06/16 | 296,499 | 297,999 | 296,499 | 296,499 | 4 |
2011/06/15 | 293,999 | 297,000 | 293,999 | 296,001 | 9 |
2011/06/14 | 287,999 | 289,199 | 287,999 | 289,199 | 5 |
2011/06/13 | 296,799 | 296,799 | 293,000 | 293,000 | 5 |
2011/06/10 | 296,001 | 296,001 | 295,899 | 296,001 | 27 |
2011/06/09 | 296,001 | 296,001 | 292,001 | 293,999 | 11 |
2011/06/08 | 293,999 | 294,299 | 293,999 | 293,999 | 6 |
2011/06/07 | 293,999 | 293,999 | 293,999 | 293,999 | 3 |
2011/06/06 | 293,999 | 293,999 | 293,000 | 293,000 | 6 |
2011/06/03 | 292,001 | 292,901 | 290,000 | 290,099 | 7 |
2011/06/02 | 292,400 | 292,499 | 292,001 | 292,001 | 5 |
2011/06/01 | 290,000 | 292,901 | 288,800 | 292,901 | 11 |
2011/05/31 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
2011/05/30 | 290,099 | 290,099 | 289,199 | 289,301 | 12 |
2011/05/27 | 286,799 | 292,799 | 286,799 | 292,799 | 10 |
2011/05/26 | 293,501 | 293,801 | 285,001 | 286,700 | 9 |
2011/05/25 | 290,000 | 290,000 | 285,001 | 285,200 | 13 |
2011/05/24 | 287,999 | 287,999 | 287,600 | 287,699 | 9 |
2011/05/23 | 287,999 | 287,999 | 287,801 | 287,801 | 5 |
2011/05/20 | 284,401 | 286,700 | 284,401 | 286,700 | 4 |
2011/05/19 | 286,499 | 286,901 | 283,999 | 284,101 | 8 |
2011/05/18 | 284,101 | 284,101 | 283,999 | 283,999 | 9 |
2011/05/17 | 283,999 | 284,500 | 283,999 | 284,500 | 14 |
2011/05/16 | 290,201 | 290,201 | 283,999 | 283,999 | 18 |
2011/05/13 | 285,599 | 290,000 | 285,500 | 285,500 | 11 |
2011/05/12 | 285,599 | 285,599 | 285,599 | 285,599 | 2 |
2011/05/11 | 290,000 | 290,000 | 285,599 | 285,599 | 3 |
2011/05/10 | 289,901 | 289,901 | 289,901 | 289,901 | 3 |
2011/05/09 | 0 | 0 | 0 | 285,900 | 0 |
2011/05/06 | 285,001 | 285,899 | 285,001 | 285,899 | 3 |
2011/05/02 | 286,400 | 286,400 | 283,300 | 285,001 | 10 |
2011/04/28 | 287,000 | 287,000 | 280,099 | 282,001 | 20 |
2011/04/27 | 283,201 | 286,799 | 280,399 | 280,501 | 15 |
2011/04/26 | 285,001 | 287,999 | 281,500 | 283,099 | 15 |
2011/04/25 | 290,000 | 290,000 | 286,001 | 290,000 | 8 |
2011/04/22 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
2011/04/21 | 289,901 | 290,000 | 285,701 | 290,000 | 10 |
2011/04/20 | 286,001 | 286,001 | 284,101 | 284,101 | 2 |
2011/04/19 | 282,100 | 282,100 | 282,100 | 282,100 | 1 |
2011/04/18 | 282,001 | 282,001 | 282,001 | 282,001 | 1 |
2011/04/15 | 281,200 | 287,000 | 281,200 | 287,000 | 2 |
2011/04/14 | 280,501 | 289,700 | 280,501 | 289,700 | 4 |
2011/04/13 | 281,101 | 281,101 | 281,101 | 281,101 | 1 |
2011/04/12 | 289,901 | 290,000 | 284,899 | 284,899 | 28 |
2011/04/11 | 290,000 | 290,000 | 289,901 | 289,901 | 2 |
2011/04/08 | 290,000 | 290,999 | 280,999 | 280,999 | 13 |
2011/04/07 | 290,999 | 291,101 | 290,000 | 290,000 | 77 |
2011/04/06 | 290,999 | 290,999 | 290,000 | 290,999 | 6 |
2011/04/05 | 290,000 | 290,099 | 290,000 | 290,000 | 9 |
2011/04/04 | 290,000 | 293,000 | 285,001 | 290,000 | 9 |
2011/04/01 | 290,000 | 290,099 | 290,000 | 290,099 | 6 |
2011/03/31 | 292,001 | 294,500 | 287,300 | 293,999 | 19 |
2011/03/30 | 294,899 | 294,899 | 292,001 | 292,001 | 8 |
2011/03/29 | 280,000 | 293,000 | 280,000 | 293,000 | 19 |
2011/03/28 | 279,901 | 287,801 | 278,899 | 287,801 | 47 |
2011/03/25 | 285,001 | 285,001 | 280,201 | 280,399 | 12 |
2011/03/24 | 282,901 | 284,200 | 280,000 | 282,001 | 8 |
2011/03/23 | 272,001 | 284,701 | 272,001 | 284,701 | 15 |
2011/03/22 | 275,001 | 280,000 | 275,001 | 279,001 | 4 |
2011/03/18 | 270,000 | 274,800 | 265,001 | 273,300 | 20 |
2011/03/17 | 261,500 | 266,499 | 260,999 | 263,999 | 39 |
2011/03/16 | 259,001 | 267,900 | 256,001 | 261,500 | 88 |
2011/03/15 | 272,001 | 275,001 | 260,000 | 269,001 | 95 |
2011/03/14 | 255,001 | 290,000 | 255,001 | 287,000 | 41 |
2011/03/11 | 295,001 | 295,001 | 292,001 | 292,001 | 31 |
2011/03/10 | 293,501 | 293,501 | 293,000 | 293,000 | 2 |
2011/03/09 | 296,001 | 296,001 | 293,501 | 293,501 | 5 |
2011/03/08 | 291,101 | 293,999 | 291,101 | 293,999 | 5 |
2011/03/07 | 296,100 | 296,100 | 290,099 | 290,099 | 9 |
2011/03/04 | 296,100 | 298,899 | 296,100 | 296,400 | 4 |
2011/03/03 | 295,101 | 299,199 | 295,101 | 299,199 | 3 |
2011/03/02 | 299,400 | 299,499 | 295,001 | 295,101 | 11 |
2011/03/01 | 297,999 | 297,999 | 297,999 | 297,999 | 3 |
2011/02/28 | 294,599 | 297,999 | 294,599 | 297,999 | 6 |
2011/02/25 | 297,399 | 299,601 | 295,001 | 295,299 | 15 |
2011/02/24 | 299,901 | 299,901 | 295,001 | 297,501 | 4 |
2011/02/23 | 299,499 | 300,000 | 295,001 | 295,001 | 32 |
2011/02/22 | 296,499 | 299,499 | 296,499 | 297,000 | 44 |
2011/02/21 | 296,601 | 296,601 | 296,499 | 296,499 | 8 |
2011/02/18 | 296,601 | 296,601 | 296,601 | 296,601 | 1 |
2011/02/17 | 299,499 | 299,901 | 297,501 | 297,501 | 6 |
2011/02/16 | 296,001 | 297,501 | 295,500 | 297,501 | 9 |
2011/02/15 | 296,199 | 296,199 | 296,199 | 296,199 | 1 |
2011/02/14 | 296,499 | 299,001 | 296,001 | 296,001 | 7 |
2011/02/10 | 296,601 | 296,601 | 296,499 | 296,499 | 9 |
2011/02/09 | 296,100 | 296,100 | 296,001 | 296,001 | 14 |
2011/02/08 | 295,001 | 296,901 | 294,899 | 294,899 | 12 |
2011/02/07 | 295,001 | 295,101 | 295,001 | 295,001 | 18 |
2011/02/04 | 297,999 | 299,799 | 297,999 | 299,499 | 13 |
2011/02/03 | 295,001 | 296,601 | 293,999 | 296,001 | 11 |
2011/02/02 | 295,001 | 295,899 | 295,001 | 295,899 | 3 |
2011/02/01 | 295,001 | 295,001 | 293,000 | 293,000 | 6 |
2011/01/31 | 292,499 | 293,000 | 292,499 | 293,000 | 3 |
2011/01/28 | 292,100 | 292,499 | 291,500 | 292,499 | 7 |
2011/01/27 | 295,001 | 295,001 | 292,100 | 292,100 | 4 |
2011/01/26 | 293,900 | 294,500 | 293,900 | 294,500 | 3 |
2011/01/25 | 293,000 | 295,001 | 290,000 | 290,000 | 31 |
2011/01/24 | 290,000 | 290,000 | 290,000 | 290,000 | 6 |
2011/01/21 | 288,599 | 288,599 | 287,999 | 287,999 | 3 |
2011/01/20 | 288,599 | 288,599 | 288,599 | 288,599 | 1 |
2011/01/19 | 287,999 | 292,499 | 287,999 | 292,499 | 5 |
2011/01/18 | 290,099 | 292,001 | 290,000 | 292,001 | 4 |
2011/01/17 | 292,301 | 292,301 | 290,099 | 290,501 | 11 |
2011/01/14 | 295,001 | 295,001 | 290,999 | 293,999 | 13 |
2011/01/13 | 295,001 | 295,001 | 292,001 | 295,001 | 11 |
2011/01/12 | 292,700 | 294,500 | 292,700 | 294,500 | 4 |
2011/01/11 | 292,001 | 292,601 | 292,001 | 292,601 | 5 |
2011/01/07 | 295,200 | 295,200 | 293,099 | 293,099 | 2 |
2011/01/06 | 293,600 | 295,200 | 293,099 | 295,200 | 4 |
2011/01/05 | 299,901 | 299,901 | 293,000 | 296,499 | 9 |
2011/01/04 | 297,999 | 297,999 | 297,999 | 297,999 | 6 |