6588 東芝テック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-253,7403,7603,7153,73045,8003,730
2022-11-243,7703,7803,7403,74089,3003,740
2022-11-223,7403,7753,7103,72084,5003,720
2022-11-213,7303,7353,6553,695176,8003,695
2022-11-183,8253,8653,7703,77060,4003,770
2022-11-173,7903,8103,7653,81056,5003,810
2022-11-163,8103,8103,7553,79072,2003,790
2022-11-153,8303,8453,7903,82075,5003,820
2022-11-143,8653,8703,7903,84566,6003,845
2022-11-114,0604,0603,8353,860166,4003,860
2022-11-104,1154,1154,0004,00065,4004,000
2022-11-094,1354,1354,0654,10076,3004,100
2022-11-084,0804,1354,0504,130102,8004,130
2022-11-073,9904,0203,9754,01065,2004,010
2022-11-043,9303,9803,9203,97081,3003,970
2022-11-023,9604,0103,9603,99575,0003,995
2022-11-013,8803,9803,8803,960157,1003,960
2022-10-313,7953,8653,7953,855107,5003,855
2022-10-283,8503,8853,7353,745741,0003,745
2022-10-273,9253,9253,8403,865105,7003,865
2022-10-264,0054,0203,9253,925116,0003,925
2022-10-253,9353,9853,9353,97066,1003,970
2022-10-243,9653,9853,9303,93075,0003,930
2022-10-213,9254,0053,9253,93555,5003,935
2022-10-203,9353,9553,8953,950109,3003,950
2022-10-193,9553,9653,9153,96087,4003,960
2022-10-184,0254,0353,9503,96590,4003,965
2022-10-173,9804,0153,9554,00084,0004,000
2022-10-144,1104,1104,0404,075112,8004,075
2022-10-134,0354,0504,0004,02589,2004,025
2022-10-124,0204,0754,0004,040106,2004,040
2022-10-114,1004,1354,0204,045188,3004,045
2022-10-074,0154,0604,0104,03541,4004,035
2022-10-063,9854,0803,9854,06061,4004,060
2022-10-054,0054,0053,9453,97552,4003,975
2022-10-043,8403,9203,8353,90553,1003,905
2022-10-033,7053,7753,7053,77545,3003,775
2022-09-303,8103,8453,7303,74056,8003,740
2022-09-293,8153,8503,7803,84066,7003,840
2022-09-283,7003,7753,6803,76081,7003,760
2022-09-273,7603,8103,7153,71558,8003,715
2022-09-263,8803,8803,7853,79568,1003,795
2022-09-223,8703,9203,8553,92048,6003,920
2022-09-213,9953,9953,9203,92547,6003,925
2022-09-203,9954,0453,9954,02052,3004,020
2022-09-163,9904,0303,9153,95091,6003,950
2022-09-154,0654,0704,0404,05526,2004,055
2022-09-144,1004,1304,0504,05547,3004,055
2022-09-134,1804,2404,1504,21536,8004,215
2022-09-124,1354,2104,1354,16525,6004,165
2022-09-094,0554,1354,0504,13057,0004,130
2022-09-084,0354,0954,0354,07052,2004,070
2022-09-074,0304,0353,9803,98577,5003,985
2022-09-064,1254,1504,0704,07060,6004,070
2022-09-054,0854,1154,0654,11551,2004,115
2022-09-024,1004,1254,0804,12062,2004,120
2022-09-014,1354,1754,0954,10083,8004,100
2022-08-314,1154,1904,1104,165107,0004,165
2022-08-304,1604,1904,1254,17551,0004,175
2022-08-294,1604,2154,1154,13562,1004,135
2022-08-264,3204,3204,2504,26046,4004,260
2022-08-254,2554,3004,2254,28554,0004,285
2022-08-244,3154,3254,2404,26556,6004,265
2022-08-234,3804,4104,3054,34045,3004,340
2022-08-224,4054,4454,3954,43534,4004,435
2022-08-194,4954,5154,4704,47521,6004,475
2022-08-184,4454,4704,4154,46041,6004,460
2022-08-174,3754,4854,3454,47572,9004,475
2022-08-164,3354,3354,2954,32522,3004,325
2022-08-154,3554,3604,2904,33530,4004,335
2022-08-124,4154,4304,3204,33067,3004,330
2022-08-104,5004,5004,1804,34593,4004,345
2022-08-094,5154,5404,4654,50028,6004,500
2022-08-084,5404,5604,5104,52551,9004,525
2022-08-054,4904,5454,4854,54072,9004,540
2022-08-044,5354,5354,4554,48552,7004,485
2022-08-034,4004,4704,3954,46555,8004,465
2022-08-024,4604,4604,3754,38532,3004,385
2022-08-014,3804,4604,3704,46035,8004,460
2022-07-294,4154,4304,3554,37541,3004,375
2022-07-284,4254,4454,3754,41053,2004,410
2022-07-274,4054,4054,3504,37031,2004,370
2022-07-264,4004,4404,3904,41044,4004,410
2022-07-254,3954,4254,3704,41548,2004,415
2022-07-224,3454,3954,3104,38044,9004,380
2022-07-214,3754,3904,3404,34528,3004,345
2022-07-204,3104,3904,2954,38066,5004,380
2022-07-194,2254,2604,2104,24048,5004,240
2022-07-154,3004,3104,2154,22534,5004,225
2022-07-144,2404,3204,2304,30539,3004,305
2022-07-134,3404,3754,2554,26537,4004,265
2022-07-124,4004,4104,3354,35043,0004,350
2022-07-114,4354,4854,4154,45062,9004,450
2022-07-084,3254,3954,3054,33557,1004,335
2022-07-074,2654,3154,2504,28041,2004,280
2022-07-064,2204,2454,2054,23551,6004,235
2022-07-054,3404,3604,2704,27059,2004,270
2022-07-044,3104,3604,3054,33558,1004,335
2022-07-014,3654,3954,2604,29575,0004,295
2022-06-304,4004,4354,3404,34087,4004,340
2022-06-294,3804,4204,3604,40095,2004,400
2022-06-284,3854,4154,3554,40052,9004,400
2022-06-274,3604,3704,3054,34056,6004,340
2022-06-244,3054,3304,2554,31550,5004,315
2022-06-234,2854,3254,2554,26059,6004,260
2022-06-224,2654,2804,2104,22042,3004,220
2022-06-214,1454,2254,1454,20563,6004,205
2022-06-204,1254,1354,0554,09552,1004,095
2022-06-174,0604,0954,0254,055127,1004,055
2022-06-164,1004,1904,1004,18563,6004,185
2022-06-154,0904,1154,0204,02056,9004,020
2022-06-144,0504,1104,0254,07076,0004,070
2022-06-134,1054,1404,0554,11597,6004,115
2022-06-104,1704,1904,1404,16063,8004,160
2022-06-094,2104,2504,1904,19048,0004,190
2022-06-084,2654,2804,2054,21059,2004,210
2022-06-074,2454,2804,2154,24042,1004,240
2022-06-064,2004,2604,1904,24059,7004,240
2022-06-034,1854,2404,1754,23065,0004,230
2022-06-024,1104,1454,0654,14553,7004,145
2022-06-014,0504,1304,0504,12553,9004,125
2022-05-314,0154,0904,0054,060175,2004,060
2022-05-303,9504,0803,9454,045132,1004,045
2022-05-273,9253,9603,9253,95047,8003,950
2022-05-263,9353,9703,9053,90558,0003,905
2022-05-253,9053,9253,8653,90572,6003,905
2022-05-243,9453,9553,9003,90568,6003,905
2022-05-233,9404,0003,9153,96556,9003,965
2022-05-203,8703,9753,8603,93574,4003,935
2022-05-193,9053,9553,8853,94045,7003,940
2022-05-183,9504,0553,9503,99584,5003,995
2022-05-173,9904,0003,8703,89073,8003,890
2022-05-164,0604,1303,9703,98099,4003,980
2022-05-134,0954,1554,0004,045124,5004,045
2022-05-124,1254,2004,0054,080177,7004,080
2022-05-114,3204,4354,3204,34054,1004,340
2022-05-104,3654,4454,3504,39055,8004,390
2022-05-094,3804,4154,3504,37556,6004,375
2022-05-064,3754,4604,3754,42560,6004,425
2022-05-024,3704,4254,3304,41089,8004,410
2022-04-284,3954,4354,3604,42570,5004,425
2022-04-274,3704,4404,3404,425146,9004,425
2022-04-264,4504,4754,4204,44074,0004,440
2022-04-254,4104,4554,3954,44551,8004,445
2022-04-224,5004,5404,4804,52043,3004,520
2022-04-214,5854,6504,5604,59532,6004,595
2022-04-204,5604,6404,5554,58541,0004,585
2022-04-194,4404,5104,4304,49037,6004,490
2022-04-184,4454,4654,3804,43031,2004,430
2022-04-154,4904,5454,4754,52534,3004,525
2022-04-144,4504,5804,4504,57552,1004,575
2022-04-134,4954,5004,4254,45056,4004,450
2022-04-124,4004,5004,4004,49552,7004,495
2022-04-114,5404,5854,4854,50036,6004,500
2022-04-084,6404,6404,5754,61051,3004,610
2022-04-074,6054,6754,5904,66067,4004,660
2022-04-064,7704,7804,7054,72532,3004,725
2022-04-054,8904,8954,8054,80532,8004,805
2022-04-044,8954,8954,8104,84055,7004,840
2022-04-014,8604,9854,8454,95041,5004,950
2022-03-314,8704,9454,8604,91551,9004,915
2022-03-305,0205,0704,9004,97056,6004,970
2022-03-294,9255,0504,9255,02066,2005,020
2022-03-285,0005,0404,9304,96055,6004,960
2022-03-254,9555,0404,9254,96554,6004,965
2022-03-244,9254,9354,8154,92570,5004,925
2022-03-234,8755,0204,8604,99562,3004,995
2022-03-224,7504,8654,6754,84073,3004,840
2022-03-184,7304,7704,6004,650106,4004,650
2022-03-174,7404,7404,6404,66086,2004,660
2022-03-164,6304,6854,5854,63547,2004,635
2022-03-154,7304,7354,6204,63047,3004,630
2022-03-144,6804,7404,6554,69038,8004,690
2022-03-114,6104,6754,6054,64544,4004,645
2022-03-104,6804,7104,6154,69560,0004,695
2022-03-094,5154,6204,4404,51077,2004,510
2022-03-084,5904,6004,4354,46070,4004,460
2022-03-074,8004,8104,5804,66068,2004,660
2022-03-044,8354,8504,7354,77038,2004,770
2022-03-034,8454,8454,7804,78546,5004,785
2022-03-024,7504,8304,7004,72599,7004,725
2022-03-014,8904,9654,8304,89058,7004,890
2022-02-284,8504,8904,7904,87568,4004,875
2022-02-255,0005,0204,8204,85040,7004,850
2022-02-244,8654,9454,8654,92569,0004,925
2022-02-224,8554,8704,7254,85588,1004,855
2022-02-214,9104,9204,8654,91053,2004,910
2022-02-184,9655,0304,9554,98076,5004,980
2022-02-174,9605,0704,9605,00065,3005,000
2022-02-165,0505,1005,0305,06053,3005,060
2022-02-154,9855,0904,9405,050117,2005,050
2022-02-144,9505,0404,9204,965106,8004,965
2022-02-104,9655,0704,8905,010134,8005,010
2022-02-094,9255,0104,8504,895167,1004,895
2022-02-085,0005,1404,8804,935268,2004,935
2022-02-074,4654,9804,4504,945651,8004,945
2022-02-044,3104,3654,3104,32533,2004,325
2022-02-034,3504,3704,3004,33069,9004,330
2022-02-024,3304,3454,2954,33038,8004,330
2022-02-014,3054,3404,2604,29545,8004,295
2022-01-314,2454,3404,2154,30551,9004,305
2022-01-284,0654,2604,0654,25577,6004,255
2022-01-274,1804,1803,9854,01066,6004,010
2022-01-264,1904,2304,1754,18531,9004,185
2022-01-254,2454,2454,1804,20047,6004,200
2022-01-244,2504,3004,2154,27022,9004,270
2022-01-214,2604,3104,2354,30022,8004,300
2022-01-204,1904,3704,1354,35059,9004,350
2022-01-194,3554,4304,2354,24542,7004,245
2022-01-184,4654,5054,4154,41540,0004,415
2022-01-174,4604,4854,4404,46018,8004,460
2022-01-144,5204,5204,4204,43551,3004,435
2022-01-134,5854,5854,5054,52022,7004,520
2022-01-124,5654,5854,5104,56523,0004,565
2022-01-114,5604,5604,4604,49541,9004,495
2022-01-074,5754,6854,5204,54035,3004,540
2022-01-064,7054,7254,5754,57525,0004,575
2022-01-054,7604,7754,7054,75028,0004,750
2022-01-044,7504,7654,6754,74526,7004,745

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株