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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,965 | 1,972 | 1,961 | 1,962 | 1,700 |
| 2017/12/28 | 1,954 | 1,969 | 1,954 | 1,969 | 3,300 |
| 2017/12/27 | 1,965 | 1,965 | 1,961 | 1,965 | 1,200 |
| 2017/12/26 | 1,954 | 1,965 | 1,952 | 1,965 | 4,400 |
| 2017/12/25 | 1,956 | 1,964 | 1,941 | 1,954 | 5,500 |
| 2017/12/22 | 1,950 | 1,960 | 1,941 | 1,953 | 8,500 |
| 2017/12/21 | 1,958 | 1,958 | 1,939 | 1,955 | 4,700 |
| 2017/12/20 | 1,957 | 1,959 | 1,945 | 1,958 | 3,300 |
| 2017/12/19 | 1,961 | 1,969 | 1,950 | 1,952 | 5,700 |
| 2017/12/18 | 1,980 | 1,980 | 1,964 | 1,964 | 2,800 |
| 2017/12/15 | 1,976 | 1,981 | 1,969 | 1,980 | 4,800 |
| 2017/12/14 | 1,976 | 1,987 | 1,976 | 1,986 | 3,200 |
| 2017/12/13 | 1,987 | 1,989 | 1,975 | 1,976 | 4,000 |
| 2017/12/12 | 1,994 | 1,994 | 1,981 | 1,987 | 5,700 |
| 2017/12/11 | 1,985 | 1,992 | 1,974 | 1,990 | 4,700 |
| 2017/12/08 | 1,964 | 2,001 | 1,964 | 1,990 | 10,100 |
| 2017/12/07 | 1,970 | 2,017 | 1,970 | 2,002 | 4,200 |
| 2017/12/06 | 1,990 | 1,998 | 1,970 | 1,970 | 3,800 |
| 2017/12/05 | 1,993 | 1,994 | 1,986 | 1,994 | 3,100 |
| 2017/12/04 | 2,004 | 2,024 | 1,991 | 2,002 | 4,900 |
| 2017/12/01 | 2,012 | 2,012 | 2,000 | 2,004 | 4,900 |
| 2017/11/30 | 1,991 | 2,016 | 1,991 | 2,012 | 6,200 |
| 2017/11/29 | 2,012 | 2,016 | 1,981 | 2,007 | 3,900 |
| 2017/11/28 | 2,040 | 2,040 | 1,985 | 2,012 | 5,400 |
| 2017/11/27 | 2,016 | 2,034 | 2,001 | 2,022 | 9,700 |
| 2017/11/24 | 2,014 | 2,020 | 1,963 | 2,010 | 3,900 |
| 2017/11/22 | 2,018 | 2,019 | 1,990 | 2,003 | 5,000 |
| 2017/11/21 | 2,002 | 2,014 | 2,002 | 2,014 | 2,600 |
| 2017/11/20 | 2,020 | 2,020 | 1,987 | 2,015 | 5,000 |
| 2017/11/17 | 2,021 | 2,031 | 1,995 | 2,015 | 3,200 |
| 2017/11/16 | 1,954 | 2,021 | 1,954 | 2,011 | 6,400 |
| 2017/11/15 | 1,984 | 2,020 | 1,952 | 1,952 | 6,700 |
| 2017/11/14 | 2,025 | 2,026 | 2,000 | 2,018 | 6,300 |
| 2017/11/13 | 2,020 | 2,046 | 1,997 | 2,025 | 9,800 |
| 2017/11/10 | 1,980 | 2,005 | 1,980 | 1,990 | 8,400 |
| 2017/11/09 | 1,950 | 1,995 | 1,950 | 1,992 | 18,200 |
| 2017/11/08 | 1,926 | 1,930 | 1,920 | 1,927 | 7,000 |
| 2017/11/07 | 1,938 | 1,950 | 1,931 | 1,935 | 6,000 |
| 2017/11/06 | 1,975 | 1,975 | 1,900 | 1,930 | 11,100 |
| 2017/11/02 | 1,979 | 1,979 | 1,941 | 1,952 | 4,200 |
| 2017/11/01 | 1,974 | 1,982 | 1,951 | 1,981 | 8,600 |
| 2017/10/31 | 1,988 | 1,988 | 1,971 | 1,974 | 5,100 |
| 2017/10/30 | 1,991 | 1,993 | 1,971 | 1,987 | 29,200 |
| 2017/10/27 | 1,970 | 1,995 | 1,970 | 1,995 | 4,600 |
| 2017/10/26 | 1,974 | 1,975 | 1,962 | 1,968 | 4,800 |
| 2017/10/25 | 1,990 | 1,990 | 1,960 | 1,974 | 3,800 |
| 2017/10/24 | 1,954 | 1,989 | 1,952 | 1,988 | 8,400 |
| 2017/10/23 | 1,954 | 1,960 | 1,937 | 1,950 | 7,100 |
| 2017/10/20 | 1,943 | 1,956 | 1,938 | 1,952 | 8,000 |
| 2017/10/19 | 1,951 | 1,957 | 1,945 | 1,945 | 4,100 |
| 2017/10/18 | 1,946 | 1,951 | 1,940 | 1,951 | 2,900 |
| 2017/10/17 | 1,946 | 1,957 | 1,942 | 1,955 | 7,100 |
| 2017/10/16 | 1,945 | 1,948 | 1,935 | 1,948 | 4,700 |
| 2017/10/13 | 1,932 | 1,949 | 1,924 | 1,941 | 9,800 |
| 2017/10/12 | 1,945 | 1,946 | 1,924 | 1,943 | 10,100 |
| 2017/10/11 | 1,941 | 1,950 | 1,921 | 1,943 | 8,200 |
| 2017/10/10 | 1,924 | 1,940 | 1,923 | 1,940 | 9,100 |
| 2017/10/06 | 1,921 | 1,931 | 1,920 | 1,927 | 4,500 |
| 2017/10/05 | 1,939 | 1,939 | 1,920 | 1,920 | 6,300 |
| 2017/10/04 | 1,953 | 1,953 | 1,915 | 1,940 | 5,900 |
| 2017/10/03 | 1,931 | 1,945 | 1,920 | 1,943 | 8,000 |
| 2017/10/02 | 1,928 | 1,937 | 1,928 | 1,932 | 4,800 |
| 2017/09/29 | 1,939 | 1,944 | 1,911 | 1,940 | 14,600 |
| 2017/09/28 | 1,940 | 1,943 | 1,906 | 1,932 | 17,100 |
| 2017/09/27 | 1,939 | 1,940 | 1,903 | 1,933 | 26,000 |
| 2017/09/26 | 1,932 | 1,939 | 1,923 | 1,939 | 34,600 |
| 2017/09/25 | 1,927 | 1,937 | 1,921 | 1,926 | 7,600 |
| 2017/09/22 | 1,916 | 1,924 | 1,910 | 1,921 | 5,100 |
| 2017/09/21 | 1,940 | 1,940 | 1,909 | 1,925 | 14,800 |
| 2017/09/20 | 1,939 | 1,940 | 1,919 | 1,921 | 17,200 |
| 2017/09/19 | 1,936 | 1,943 | 1,925 | 1,937 | 9,400 |
| 2017/09/15 | 1,940 | 1,944 | 1,921 | 1,940 | 3,800 |
| 2017/09/14 | 1,930 | 1,944 | 1,926 | 1,935 | 4,000 |
| 2017/09/13 | 1,944 | 1,945 | 1,928 | 1,933 | 4,200 |
| 2017/09/12 | 1,944 | 1,944 | 1,907 | 1,944 | 4,400 |
| 2017/09/11 | 1,939 | 1,943 | 1,910 | 1,943 | 8,000 |
| 2017/09/08 | 1,922 | 1,948 | 1,922 | 1,940 | 5,000 |
| 2017/09/07 | 1,957 | 1,957 | 1,927 | 1,929 | 2,900 |
| 2017/09/06 | 1,958 | 1,958 | 1,922 | 1,939 | 1,700 |
| 2017/09/05 | 1,943 | 1,943 | 1,912 | 1,925 | 2,000 |
| 2017/09/04 | 1,953 | 1,955 | 1,926 | 1,928 | 3,300 |
| 2017/09/01 | 1,954 | 1,957 | 1,920 | 1,952 | 2,800 |
| 2017/08/31 | 1,962 | 1,962 | 1,922 | 1,952 | 2,800 |
| 2017/08/30 | 1,950 | 1,964 | 1,911 | 1,961 | 5,600 |
| 2017/08/29 | 1,955 | 1,955 | 1,905 | 1,940 | 3,600 |
| 2017/08/28 | 1,945 | 1,955 | 1,944 | 1,954 | 3,500 |
| 2017/08/25 | 1,961 | 1,961 | 1,900 | 1,934 | 4,800 |
| 2017/08/24 | 1,960 | 1,960 | 1,906 | 1,960 | 5,000 |
| 2017/08/23 | 1,965 | 1,965 | 1,945 | 1,954 | 7,300 |
| 2017/08/22 | 1,940 | 1,945 | 1,920 | 1,945 | 9,100 |
| 2017/08/21 | 1,940 | 1,947 | 1,940 | 1,943 | 2,700 |
| 2017/08/18 | 1,950 | 1,950 | 1,934 | 1,943 | 4,500 |
| 2017/08/17 | 1,940 | 1,950 | 1,937 | 1,948 | 2,400 |
| 2017/08/16 | 1,922 | 1,952 | 1,922 | 1,945 | 1,500 |
| 2017/08/15 | 1,938 | 1,941 | 1,926 | 1,928 | 2,900 |
| 2017/08/14 | 1,942 | 1,952 | 1,932 | 1,950 | 4,000 |
| 2017/08/10 | 1,972 | 1,972 | 1,945 | 1,954 | 6,900 |
| 2017/08/09 | 1,976 | 1,980 | 1,968 | 1,972 | 4,600 |
| 2017/08/08 | 1,965 | 1,980 | 1,961 | 1,980 | 3,800 |
| 2017/08/07 | 1,979 | 1,980 | 1,958 | 1,965 | 2,700 |
| 2017/08/04 | 1,969 | 1,970 | 1,930 | 1,961 | 8,300 |
| 2017/08/03 | 1,961 | 1,965 | 1,956 | 1,965 | 2,100 |
| 2017/08/02 | 1,951 | 1,957 | 1,951 | 1,957 | 1,000 |
| 2017/08/01 | 1,952 | 1,952 | 1,938 | 1,952 | 2,900 |
| 2017/07/31 | 1,949 | 1,980 | 1,949 | 1,953 | 4,300 |
| 2017/07/28 | 1,983 | 1,994 | 1,975 | 1,989 | 2,900 |
| 2017/07/27 | 1,990 | 1,999 | 1,981 | 1,987 | 2,400 |
| 2017/07/26 | 1,985 | 1,991 | 1,967 | 1,981 | 4,800 |
| 2017/07/25 | 1,945 | 2,004 | 1,938 | 1,983 | 8,500 |
| 2017/07/24 | 1,962 | 1,966 | 1,945 | 1,951 | 4,100 |
| 2017/07/21 | 1,963 | 1,970 | 1,958 | 1,965 | 3,600 |
| 2017/07/20 | 1,955 | 1,965 | 1,955 | 1,963 | 3,900 |
| 2017/07/19 | 1,933 | 1,955 | 1,933 | 1,950 | 2,700 |
| 2017/07/18 | 1,925 | 1,947 | 1,925 | 1,942 | 3,800 |
| 2017/07/14 | 1,925 | 1,938 | 1,925 | 1,925 | 3,800 |
| 2017/07/13 | 1,920 | 1,928 | 1,919 | 1,925 | 1,600 |
| 2017/07/12 | 1,922 | 1,933 | 1,918 | 1,923 | 2,300 |
| 2017/07/11 | 1,926 | 1,936 | 1,912 | 1,918 | 3,600 |
| 2017/07/10 | 1,959 | 1,959 | 1,934 | 1,934 | 2,600 |
| 2017/07/07 | 1,927 | 1,934 | 1,926 | 1,929 | 2,400 |
| 2017/07/06 | 1,922 | 1,931 | 1,920 | 1,927 | 2,100 |
| 2017/07/05 | 1,950 | 1,950 | 1,912 | 1,918 | 5,100 |
| 2017/07/04 | 1,979 | 1,979 | 1,939 | 1,950 | 5,700 |
| 2017/07/03 | 1,997 | 1,997 | 1,965 | 1,965 | 4,800 |
| 2017/06/30 | 2,009 | 2,009 | 1,912 | 1,957 | 17,300 |
| 2017/06/29 | 2,008 | 2,008 | 1,977 | 1,992 | 3,900 |
| 2017/06/28 | 2,000 | 2,010 | 1,980 | 2,008 | 3,300 |
| 2017/06/27 | 2,001 | 2,001 | 1,990 | 1,998 | 2,900 |
| 2017/06/26 | 2,004 | 2,004 | 1,990 | 2,000 | 1,100 |
| 2017/06/23 | 2,010 | 2,010 | 1,995 | 2,001 | 3,000 |
| 2017/06/22 | 2,002 | 2,015 | 1,970 | 2,004 | 6,000 |
| 2017/06/21 | 2,024 | 2,028 | 2,010 | 2,018 | 2,000 |
| 2017/06/20 | 1,980 | 2,019 | 1,980 | 2,019 | 7,200 |
| 2017/06/19 | 1,952 | 1,983 | 1,952 | 1,975 | 3,000 |
| 2017/06/16 | 1,952 | 1,958 | 1,930 | 1,950 | 5,700 |
| 2017/06/15 | 1,971 | 1,971 | 1,952 | 1,952 | 1,900 |
| 2017/06/14 | 1,967 | 1,990 | 1,950 | 1,960 | 5,100 |
| 2017/06/13 | 1,999 | 1,999 | 1,952 | 1,967 | 7,100 |
| 2017/06/12 | 1,940 | 2,053 | 1,923 | 1,974 | 16,400 |
| 2017/06/09 | 1,940 | 1,946 | 1,939 | 1,946 | 3,500 |
| 2017/06/08 | 1,954 | 1,974 | 1,938 | 1,941 | 3,900 |
| 2017/06/07 | 1,955 | 1,957 | 1,948 | 1,957 | 4,800 |
| 2017/06/06 | 1,955 | 1,955 | 1,946 | 1,954 | 4,400 |
| 2017/06/05 | 1,921 | 1,946 | 1,921 | 1,942 | 10,600 |
| 2017/06/02 | 1,965 | 1,965 | 1,941 | 1,961 | 4,100 |
| 2017/06/01 | 1,947 | 1,962 | 1,938 | 1,948 | 5,100 |
| 2017/05/31 | 1,949 | 1,954 | 1,947 | 1,947 | 3,100 |
| 2017/05/30 | 1,940 | 1,952 | 1,935 | 1,949 | 1,900 |
| 2017/05/29 | 1,916 | 1,936 | 1,916 | 1,930 | 3,300 |
| 2017/05/26 | 1,910 | 1,929 | 1,910 | 1,916 | 9,500 |
| 2017/05/25 | 1,939 | 1,939 | 1,906 | 1,914 | 12,400 |
| 2017/05/24 | 1,938 | 1,947 | 1,918 | 1,927 | 11,700 |
| 2017/05/23 | 1,965 | 1,973 | 1,961 | 1,963 | 8,700 |
| 2017/05/22 | 1,960 | 1,975 | 1,960 | 1,968 | 9,800 |
| 2017/05/19 | 1,954 | 1,965 | 1,954 | 1,962 | 14,500 |
| 2017/05/18 | 1,950 | 1,965 | 1,950 | 1,957 | 10,500 |
| 2017/05/17 | 1,980 | 1,980 | 1,958 | 1,961 | 6,400 |
| 2017/05/16 | 1,996 | 2,017 | 1,980 | 1,987 | 16,300 |
| 2017/05/15 | 2,024 | 2,024 | 2,000 | 2,010 | 6,100 |
| 2017/05/12 | 2,053 | 2,094 | 2,045 | 2,055 | 4,800 |
| 2017/05/11 | 2,099 | 2,110 | 2,020 | 2,053 | 7,800 |
| 2017/05/10 | 2,075 | 2,095 | 2,075 | 2,095 | 2,200 |
| 2017/05/09 | 2,072 | 2,079 | 2,069 | 2,079 | 4,100 |
| 2017/05/08 | 2,010 | 2,074 | 2,010 | 2,067 | 10,400 |
| 2017/05/02 | 1,992 | 2,022 | 1,992 | 2,005 | 5,200 |
| 2017/05/01 | 1,982 | 1,991 | 1,970 | 1,991 | 4,100 |
| 2017/04/28 | 1,990 | 1,990 | 1,958 | 1,982 | 3,500 |
| 2017/04/27 | 1,997 | 2,000 | 1,986 | 1,991 | 3,200 |
| 2017/04/26 | 1,995 | 1,995 | 1,958 | 1,964 | 3,200 |
| 2017/04/25 | 1,936 | 1,974 | 1,936 | 1,955 | 2,700 |
| 2017/04/24 | 1,949 | 1,953 | 1,899 | 1,931 | 7,600 |
| 2017/04/21 | 1,938 | 1,946 | 1,938 | 1,946 | 900 |
| 2017/04/20 | 1,961 | 1,970 | 1,902 | 1,938 | 3,400 |
| 2017/04/19 | 1,951 | 1,970 | 1,945 | 1,945 | 2,500 |
| 2017/04/18 | 1,943 | 1,950 | 1,935 | 1,937 | 1,900 |
| 2017/04/17 | 1,937 | 1,938 | 1,925 | 1,935 | 3,300 |
| 2017/04/14 | 1,936 | 1,945 | 1,900 | 1,937 | 5,400 |
| 2017/04/13 | 1,913 | 1,942 | 1,913 | 1,936 | 2,700 |
| 2017/04/12 | 1,955 | 1,972 | 1,892 | 1,953 | 6,900 |
| 2017/04/11 | 1,963 | 1,963 | 1,958 | 1,958 | 2,200 |
| 2017/04/10 | 1,950 | 1,970 | 1,950 | 1,962 | 4,200 |
| 2017/04/07 | 1,962 | 1,977 | 1,950 | 1,967 | 3,700 |
| 2017/04/06 | 2,001 | 2,014 | 1,958 | 1,962 | 5,700 |
| 2017/04/05 | 2,045 | 2,071 | 2,000 | 2,007 | 4,800 |
| 2017/04/04 | 2,100 | 2,100 | 2,031 | 2,047 | 4,500 |
| 2017/04/03 | 2,121 | 2,121 | 2,085 | 2,086 | 3,800 |
| 2017/03/31 | 2,130 | 2,141 | 2,120 | 2,120 | 5,900 |
| 2017/03/30 | 2,102 | 2,139 | 2,102 | 2,114 | 4,600 |
| 2017/03/29 | 2,191 | 2,193 | 2,000 | 2,103 | 17,300 |
| 2017/03/28 | 2,173 | 2,226 | 2,173 | 2,225 | 12,200 |
| 2017/03/27 | 2,169 | 2,175 | 2,162 | 2,170 | 5,000 |
| 2017/03/24 | 2,201 | 2,209 | 2,165 | 2,171 | 9,800 |
| 2017/03/23 | 2,250 | 2,257 | 2,200 | 2,215 | 5,700 |
| 2017/03/22 | 2,312 | 2,313 | 2,252 | 2,257 | 8,300 |
| 2017/03/21 | 2,318 | 2,318 | 2,300 | 2,309 | 4,600 |
| 2017/03/17 | 2,323 | 2,323 | 2,305 | 2,311 | 2,100 |
| 2017/03/16 | 2,310 | 2,320 | 2,306 | 2,316 | 3,500 |
| 2017/03/15 | 2,325 | 2,325 | 2,302 | 2,311 | 3,200 |
| 2017/03/14 | 2,334 | 2,334 | 2,318 | 2,325 | 1,500 |
| 2017/03/13 | 2,306 | 2,334 | 2,306 | 2,334 | 3,400 |
| 2017/03/10 | 2,313 | 2,332 | 2,313 | 2,323 | 5,800 |
| 2017/03/09 | 2,300 | 2,313 | 2,297 | 2,301 | 3,500 |
| 2017/03/08 | 2,303 | 2,303 | 2,291 | 2,300 | 2,200 |
| 2017/03/07 | 2,303 | 2,315 | 2,300 | 2,309 | 2,900 |
| 2017/03/06 | 2,340 | 2,356 | 2,303 | 2,303 | 7,700 |
| 2017/03/03 | 2,321 | 2,332 | 2,321 | 2,327 | 3,700 |
| 2017/03/02 | 2,340 | 2,340 | 2,310 | 2,335 | 6,000 |
| 2017/03/01 | 2,329 | 2,335 | 2,278 | 2,304 | 4,700 |
| 2017/02/28 | 2,260 | 2,350 | 2,258 | 2,329 | 11,800 |
| 2017/02/27 | 2,237 | 2,257 | 2,226 | 2,236 | 5,100 |
| 2017/02/24 | 2,230 | 2,253 | 2,209 | 2,237 | 4,600 |
| 2017/02/23 | 2,198 | 2,224 | 2,190 | 2,224 | 5,900 |
| 2017/02/22 | 2,193 | 2,198 | 2,188 | 2,194 | 700 |
| 2017/02/21 | 2,176 | 2,198 | 2,176 | 2,193 | 3,600 |
| 2017/02/20 | 2,183 | 2,187 | 2,175 | 2,187 | 2,900 |
| 2017/02/17 | 2,174 | 2,174 | 2,160 | 2,163 | 2,700 |
| 2017/02/16 | 2,184 | 2,184 | 2,173 | 2,176 | 2,800 |
| 2017/02/15 | 2,173 | 2,195 | 2,173 | 2,184 | 3,000 |
| 2017/02/14 | 2,185 | 2,186 | 2,150 | 2,172 | 8,500 |
| 2017/02/13 | 2,119 | 2,189 | 2,119 | 2,176 | 9,500 |
| 2017/02/10 | 2,090 | 2,115 | 2,087 | 2,106 | 4,200 |
| 2017/02/09 | 2,094 | 2,110 | 2,091 | 2,098 | 2,300 |
| 2017/02/08 | 2,094 | 2,100 | 2,092 | 2,095 | 2,300 |
| 2017/02/07 | 2,087 | 2,114 | 2,087 | 2,094 | 2,100 |
| 2017/02/06 | 2,082 | 2,087 | 2,082 | 2,087 | 1,100 |
| 2017/02/03 | 2,080 | 2,105 | 2,065 | 2,078 | 4,000 |
| 2017/02/02 | 2,080 | 2,087 | 2,075 | 2,080 | 5,200 |
| 2017/02/01 | 2,066 | 2,093 | 2,051 | 2,086 | 4,000 |
| 2017/01/31 | 2,061 | 2,080 | 2,051 | 2,073 | 7,200 |
| 2017/01/30 | 2,040 | 2,070 | 2,040 | 2,062 | 3,700 |
| 2017/01/27 | 2,066 | 2,066 | 2,040 | 2,044 | 2,200 |
| 2017/01/26 | 2,035 | 2,049 | 2,035 | 2,040 | 1,900 |
| 2017/01/25 | 2,049 | 2,050 | 2,027 | 2,034 | 4,000 |
| 2017/01/24 | 2,046 | 2,053 | 2,018 | 2,025 | 9,500 |
| 2017/01/23 | 2,072 | 2,082 | 2,063 | 2,072 | 4,100 |
| 2017/01/20 | 2,075 | 2,087 | 2,070 | 2,087 | 4,700 |
| 2017/01/19 | 2,119 | 2,119 | 2,099 | 2,102 | 4,700 |
| 2017/01/18 | 2,170 | 2,170 | 2,068 | 2,119 | 11,400 |
| 2017/01/17 | 2,150 | 2,197 | 2,132 | 2,152 | 13,300 |
| 2017/01/16 | 2,083 | 2,129 | 2,078 | 2,121 | 6,900 |
| 2017/01/13 | 2,040 | 2,083 | 2,040 | 2,068 | 7,800 |
| 2017/01/12 | 2,026 | 2,055 | 2,020 | 2,032 | 9,400 |
| 2017/01/11 | 2,024 | 2,039 | 2,021 | 2,027 | 4,200 |
| 2017/01/10 | 2,020 | 2,040 | 2,016 | 2,032 | 6,500 |
| 2017/01/06 | 2,008 | 2,030 | 2,008 | 2,020 | 4,300 |
| 2017/01/05 | 2,010 | 2,010 | 2,000 | 2,006 | 2,600 |
| 2017/01/04 | 1,976 | 2,015 | 1,973 | 2,006 | 13,500 |