6588 東芝テック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-034,5704,6454,5504,60033,6004,600
2021-08-024,4654,5504,4554,55031,9004,550
2021-07-304,4354,4754,3854,40050,8004,400
2021-07-294,4404,4904,4154,48045,5004,480
2021-07-284,4954,5354,4804,48034,2004,480
2021-07-274,5354,5854,5254,55534,2004,555
2021-07-264,6254,6254,4904,52059,7004,520
2021-07-214,5254,5804,4904,56550,5004,565
2021-07-204,4704,5154,4254,45560,0004,455
2021-07-194,4954,5654,4254,52069,3004,520
2021-07-164,5654,6054,5304,55040,2004,550
2021-07-154,7654,7754,6054,62051,5004,620
2021-07-144,7004,7554,6604,73046,9004,730
2021-07-134,6704,7104,6404,66537,6004,665
2021-07-124,5804,6904,5804,65056,4004,650
2021-07-094,5604,5754,5054,56049,0004,560
2021-07-084,6654,6854,6304,63045,0004,630
2021-07-074,6804,7404,6704,70550,1004,705
2021-07-064,7554,8054,7004,73088,6004,730
2021-07-054,6754,8304,6504,820116,4004,820
2021-07-024,6204,7004,6154,67552,1004,675
2021-07-014,5354,6154,5154,61578,4004,615
2021-06-304,4954,5754,4954,57052,8004,570
2021-06-294,5204,5604,4754,49550,2004,495
2021-06-284,5754,6854,5404,59079,5004,590
2021-06-254,5804,5854,5204,53038,0004,530
2021-06-244,6004,6004,5304,55532,8004,555
2021-06-234,7204,7654,5954,60045,2004,600
2021-06-224,7204,8004,7104,72052,5004,720
2021-06-214,6754,7004,6354,67045,3004,670
2021-06-184,7854,8404,7354,78099,9004,780
2021-06-174,6354,7854,6354,76592,6004,765
2021-06-164,5554,6504,5254,65050,0004,650
2021-06-154,5254,5804,5054,57039,9004,570
2021-06-144,4954,5454,4954,54534,6004,545
2021-06-114,4954,4954,4404,47539,0004,475
2021-06-104,4804,4904,4404,48039,1004,480
2021-06-094,5304,5304,4954,50527,0004,505
2021-06-084,4954,5354,4704,51530,0004,515
2021-06-074,5554,5804,4754,49056,3004,490
2021-06-044,4504,5104,4404,49541,8004,495
2021-06-034,3954,4954,3804,48564,4004,485
2021-06-024,2454,4104,2304,39592,4004,395
2021-06-014,2554,2704,2054,26041,8004,260
2021-05-314,2804,2904,2154,23545,4004,235
2021-05-284,3454,3504,2654,31044,6004,310
2021-05-274,3304,3554,3104,310100,3004,310
2021-05-264,2654,3554,2554,34534,0004,345
2021-05-254,2604,3004,2554,28533,0004,285
2021-05-244,2504,3004,2054,30039,3004,300
2021-05-214,3204,3804,2804,29557,9004,295
2021-05-204,2604,3454,2604,33029,9004,330
2021-05-194,2504,3204,2504,31559,7004,315
2021-05-184,2904,3754,2804,37039,8004,370
2021-05-174,3604,4004,3304,36037,4004,360
2021-05-144,3404,3604,2904,32546,3004,325
2021-05-134,2954,3654,2454,31557,0004,315
2021-05-124,4404,4954,3004,33579,1004,335
2021-05-114,4754,5454,3954,465124,9004,465
2021-05-104,3654,4604,3354,43050,9004,430
2021-05-074,3604,4254,3254,40551,0004,405
2021-05-064,3754,3754,2754,300108,8004,300
2021-04-304,3404,4004,3004,36039,6004,360
2021-04-284,4204,4354,3804,38540,2004,385
2021-04-274,3504,4154,3204,39043,6004,390
2021-04-264,3854,3854,2854,31546,9004,315
2021-04-234,3054,3354,2704,33045,2004,330
2021-04-224,3204,3504,2904,33585,4004,335
2021-04-214,2254,2754,1904,250131,7004,250
2021-04-204,4254,4254,3054,31098,0004,310
2021-04-194,4354,5154,4354,47079,2004,470
2021-04-164,4904,4904,4054,44574,5004,445
2021-04-154,5004,5504,4604,50574,4004,505
2021-04-144,4754,5254,4204,520114,7004,520
2021-04-134,3454,4654,2904,45070,0004,450
2021-04-124,3354,3654,2454,365116,7004,365
2021-04-094,4154,4754,3304,335178,7004,335
2021-04-084,5454,6454,4004,440362,3004,440
2021-04-074,5554,6504,4454,605730,8004,605
2021-04-064,2654,2804,1804,20544,4004,205
2021-04-054,2604,2854,2054,26542,6004,265
2021-04-024,1904,3204,1454,25080,4004,250
2021-04-014,0904,1704,0754,13096,2004,130
2021-03-314,0354,0753,9804,055122,1004,055
2021-03-304,0804,0804,0304,07555,5004,075
2021-03-294,0554,0954,0104,07072,3004,070
2021-03-264,0404,0854,0154,01552,4004,015
2021-03-254,0104,0754,0104,04043,7004,040
2021-03-244,1304,1504,0054,02066,6004,020
2021-03-234,2204,2654,1854,19043,7004,190
2021-03-224,2104,2404,1254,22057,0004,220
2021-03-194,2004,2454,1754,17578,9004,175
2021-03-184,3004,3304,2404,27061,8004,270
2021-03-174,1854,2804,1854,24542,9004,245
2021-03-164,2354,2504,1904,22538,4004,225
2021-03-154,2404,2604,2104,24570,6004,245
2021-03-124,2004,2554,1354,24063,0004,240
2021-03-114,1604,2104,1554,18063,6004,180
2021-03-104,2504,2504,1404,160133,7004,160
2021-03-094,2004,2804,1754,25586,4004,255
2021-03-084,3104,3254,1854,190244,0004,190
2021-03-054,1204,4004,0604,375261,1004,375
2021-03-044,0504,0704,0054,05547,6004,055
2021-03-034,1604,1604,0104,06069,0004,060
2021-03-024,1954,2504,0904,09085,7004,090
2021-03-013,9704,1303,9654,110115,3004,110
2021-02-263,9804,0003,8753,900138,3003,900
2021-02-253,9103,9753,8853,96070,3003,960
2021-02-243,8653,8953,8403,84059,5003,840
2021-02-223,8603,8853,8253,86051,5003,860
2021-02-193,9103,9403,8003,80071,5003,800
2021-02-184,0054,0053,9003,90065,4003,900
2021-02-173,9804,0453,9754,01553,1004,015
2021-02-163,9904,0103,9753,98053,8003,980
2021-02-154,0954,1003,9453,990143,4003,990
2021-02-124,0454,0704,0104,02570,0004,025
2021-02-104,0704,1003,9904,040209,9004,040
2021-02-094,2654,2854,1254,150254,6004,150
2021-02-084,1954,2704,1754,27085,2004,270
2021-02-054,1804,2654,1654,22594,3004,225
2021-02-044,0954,1854,0654,15084,9004,150
2021-02-034,0604,1454,0554,130100,8004,130
2021-02-024,0404,0403,9854,01581,0004,015
2021-02-013,8903,9953,8903,970108,9003,970
2021-01-293,9153,9453,8653,890115,2003,890
2021-01-283,7753,9453,7503,905440,4003,905
2021-01-273,8903,9203,8603,890155,6003,890
2021-01-263,8303,8803,7953,875104,3003,875
2021-01-253,7803,7903,7253,760118,4003,760
2021-01-223,7803,8103,7603,765105,0003,765
2021-01-213,7803,8053,7503,780111,5003,780
2021-01-203,7603,7753,7003,755160,9003,755
2021-01-193,8253,8303,7703,78084,8003,780
2021-01-183,8553,8603,8103,82552,7003,825
2021-01-153,8203,8753,8203,84572,7003,845
2021-01-143,8053,8353,7803,81076,2003,810
2021-01-133,8203,8503,7903,81075,0003,810
2021-01-123,8203,8703,7903,855103,4003,855
2021-01-083,7503,8203,7403,820115,1003,820
2021-01-073,7503,7803,7353,74088,6003,740
2021-01-063,6703,7153,6353,70596,9003,705
2021-01-053,6753,7003,6353,660107,5003,660
2021-01-043,7003,7303,6453,675137,5003,675

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