1. HOME >
  2. 株価時系列 >
  3. 6588 >
  4. 1989年

6588 東芝テック(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2901,3001,2801,300115,0006,500
1989-12-281,3001,3001,2801,280286,0006,400
1989-12-271,3001,3001,2701,280242,0006,400
1989-12-261,3001,3001,2701,290342,0006,450
1989-12-251,2501,2801,2201,280146,0006,400
1989-12-221,2901,2901,2101,210168,0006,050
1989-12-211,2701,2701,2601,270262,0006,350
1989-12-201,2901,2901,2601,270153,0006,350
1989-12-191,2901,2901,2601,260168,0006,300
1989-12-181,2501,2901,2401,290362,0006,450
1989-12-151,2501,2701,2401,260152,0006,300
1989-12-141,2701,2701,2501,250185,0006,250
1989-12-131,2801,2801,2501,270191,0006,350
1989-12-121,2701,2801,2501,260312,0006,300
1989-12-111,2601,2701,2401,270153,0006,350
1989-12-081,2701,2701,2401,270332,0006,350
1989-12-071,2701,2701,2301,250165,0006,250
1989-12-061,2601,2701,2301,230316,0006,150
1989-12-051,2701,2701,2401,250241,0006,250
1989-12-041,2401,2501,2301,230312,0006,150
1989-12-011,2301,2501,2301,250150,0006,250
1989-11-301,2501,2501,2201,25087,0006,250
1989-11-291,2501,2501,2401,240157,0006,200
1989-11-281,2301,2301,2001,230199,0006,150
1989-11-271,2501,2701,2401,250112,0006,250
1989-11-241,2401,2501,2301,240144,0006,200
1989-11-221,2401,2601,2201,220424,0006,100
1989-11-211,2301,2301,2001,200127,0006,000
1989-11-201,1901,2301,1901,23071,0006,150
1989-11-171,2001,2101,1901,190119,0005,950
1989-11-161,2001,2101,2001,20078,0006,000
1989-11-151,2201,2201,1901,220351,0006,100
1989-11-141,2201,2201,2001,220190,0006,100
1989-11-131,2301,2301,2001,200229,0006,000
1989-11-101,2201,2201,1801,200189,0006,000
1989-11-091,2001,2301,2001,23080,0006,150
1989-11-081,2001,2201,2001,220138,0006,100
1989-11-071,2101,2101,2001,200144,0006,000
1989-11-061,2401,2401,2201,230130,0006,150
1989-11-021,2201,2401,2101,23065,0006,150
1989-11-011,2401,2501,2301,230121,0006,150
1989-10-311,2501,2501,2301,230110,0006,150
1989-10-301,2701,2701,2301,230101,0006,150
1989-10-271,2501,2601,2201,250196,0006,250
1989-10-261,2501,2501,2301,240102,0006,200
1989-10-251,2501,2501,2101,230158,0006,150
1989-10-241,2601,2601,2401,240148,0006,200
1989-10-231,2601,2601,2501,260106,0006,300
1989-10-201,2901,2901,2501,250152,0006,250
1989-10-191,2601,2801,2501,28073,0006,400
1989-10-181,2801,2801,2001,200230,0006,000
1989-10-171,2901,2901,2501,25099,0006,250
1989-10-161,2301,2701,2301,260175,0006,300
1989-10-131,2701,2801,2501,270210,0006,350
1989-10-121,2801,2801,2601,28085,0006,400
1989-10-111,3201,3401,2901,300906,0006,500
1989-10-091,2501,3201,2501,310732,0006,550
1989-10-061,2601,2601,2401,260132,0006,300
1989-10-051,2601,2601,2401,260136,0006,300
1989-10-041,2501,2601,2501,250198,0006,250
1989-10-031,2501,2501,2201,250216,0006,250
1989-10-021,2401,2401,2301,230102,0006,150
1989-09-291,2501,2601,2201,22090,0006,100
1989-09-281,2501,2601,2401,250230,0006,250
1989-09-271,2601,2701,2501,250186,0006,250
1989-09-261,2601,2701,2601,260158,0006,300
1989-09-251,2701,2701,2501,260242,0006,300
1989-09-221,2601,2601,2501,250223,0006,250
1989-09-211,2501,2601,2501,250113,0006,250
1989-09-201,2601,2601,2501,25097,0006,250
1989-09-191,2501,2601,2401,250194,0006,250
1989-09-181,2601,2601,2201,220280,0006,100
1989-09-141,2301,2401,2201,230230,0006,150
1989-09-131,2201,2401,2101,230194,0006,150
1989-09-121,2201,2201,2001,210125,0006,050
1989-09-111,2001,2101,2001,200112,0006,000
1989-09-081,2101,2201,2001,200203,0006,000
1989-09-071,2201,2201,2001,210158,0006,050
1989-09-061,2201,2301,2201,220172,0006,100
1989-09-051,2301,2301,2101,220239,0006,100
1989-09-041,2201,2301,2001,220229,0006,100
1989-09-011,1901,2101,1901,200127,0006,000
1989-08-311,2001,2001,1901,19026,0005,950
1989-08-301,2101,2101,2001,21082,0006,050
1989-08-291,2201,2201,2001,210122,0006,050
1989-08-281,2201,2301,2201,23094,0006,150
1989-08-251,2301,2301,2201,22035,0006,100
1989-08-241,2301,2401,2201,240156,0006,200
1989-08-231,2401,2401,2301,23078,0006,150
1989-08-221,2301,2401,2201,230155,0006,150
1989-08-211,2401,2501,2201,22092,0006,100
1989-08-181,2301,2301,2101,230234,0006,150
1989-08-171,2601,2601,2201,230210,0006,150
1989-08-161,2501,2501,2101,240192,0006,200
1989-08-151,2501,2501,2201,240152,0006,200
1989-08-141,2201,2501,2201,23053,0006,150
1989-08-111,2601,2601,2201,240175,0006,200
1989-08-101,2501,2501,2401,240225,0006,200
1989-08-091,2401,2501,2301,240168,0006,200
1989-08-081,2301,2401,2201,230126,0006,150
1989-08-071,2201,2201,2101,21090,0006,050
1989-08-041,2101,2301,2001,20090,0006,000
1989-08-031,2401,2401,2001,200139,0006,000
1989-08-021,2101,2301,2001,200449,0006,000
1989-08-011,2301,2301,2101,220171,0006,100
1989-07-311,2401,2401,2101,210196,0006,050
1989-07-281,2301,2401,2101,230278,0006,150
1989-07-271,2201,2201,2101,220317,0006,100
1989-07-261,2401,2401,2101,220164,0006,100
1989-07-251,2401,2401,2201,23099,0006,150
1989-07-241,2501,2501,2101,210222,0006,050
1989-07-211,2401,2401,2201,240127,0006,200
1989-07-201,2301,2401,2101,210119,0006,050
1989-07-191,2001,2201,1901,190146,0005,950
1989-07-181,2101,2201,2001,220178,0006,100
1989-07-171,2301,2301,2101,21066,0006,050
1989-07-141,2301,2301,2101,22061,0006,100
1989-07-131,2501,2501,2301,230123,0006,150
1989-07-121,2501,2501,2301,240107,0006,200
1989-07-111,2401,2501,2301,240189,0006,200
1989-07-101,2501,2501,2101,220390,0006,100
1989-07-071,2501,2601,2301,230349,0006,150
1989-07-061,2301,2601,2201,250402,0006,250
1989-07-051,2301,2601,2101,210513,0006,050
1989-07-041,2101,2401,2101,220235,0006,100
1989-07-031,2001,2101,1901,190149,0005,950
1989-06-301,2201,2201,2001,200163,0006,000
1989-06-291,2101,2201,2101,22099,0006,100
1989-06-281,2301,2301,2201,220297,0006,100
1989-06-271,2201,2201,2101,22051,0006,100
1989-06-261,2301,2301,2001,200107,0006,000
1989-06-231,2301,2401,2201,220121,0006,100
1989-06-221,2301,2401,2201,230112,0006,150
1989-06-211,2501,2601,2301,240227,0006,200
1989-06-201,2301,2501,2301,230114,0006,150
1989-06-191,2101,2501,2101,25083,0006,250
1989-06-161,2401,2401,2101,220144,0006,100
1989-06-151,2201,2301,2001,200176,0006,000
1989-06-141,2301,2301,2201,220225,0006,100
1989-06-131,2401,2401,2201,220225,0006,100
1989-06-121,2201,2301,2101,23069,0006,150
1989-06-091,2201,2401,2201,24078,0006,200
1989-06-081,2201,2601,2201,250113,0006,250
1989-06-071,2701,2701,2401,240163,0006,200
1989-06-061,2601,2701,2401,260156,0006,300
1989-06-051,2801,2801,2601,260168,0006,300
1989-06-021,2701,2701,2301,260508,0006,300
1989-06-011,2701,2701,2401,240327,0006,200
1989-05-311,2401,2501,2401,240175,0006,200
1989-05-301,2501,2501,2201,220129,0006,100
1989-05-291,2401,2501,2201,220195,0006,100
1989-05-261,2301,2501,2201,240213,0006,200
1989-05-251,2501,2701,2401,250116,0006,250
1989-05-241,2601,2601,2401,250128,0006,250
1989-05-231,2701,2701,2501,250145,0006,250
1989-05-221,2701,2801,2501,260105,0006,300
1989-05-191,2501,2901,2301,260237,0006,300
1989-05-181,2501,2601,2301,230105,0006,150
1989-05-171,2601,2701,2301,250149,0006,250
1989-05-161,2101,2701,2101,250300,0006,250
1989-05-151,2401,2401,2001,210136,0006,050
1989-05-121,2601,2601,2401,24075,0006,200
1989-05-111,2601,2601,2201,22072,0006,100
1989-05-101,2301,2801,2201,260464,0006,300
1989-05-091,2201,2501,2101,210345,0006,050
1989-05-081,2201,2301,2101,220141,0006,100
1989-05-021,2301,2501,2301,240188,0006,200
1989-05-011,2101,2301,2001,21076,0006,050
1989-04-281,2001,2201,1901,190163,0005,950
1989-04-271,2001,2101,1901,210176,0006,050
1989-04-261,2001,2201,1901,190358,0005,950
1989-04-251,1901,2101,1901,200344,0006,000
1989-04-241,2101,2101,1801,190120,0005,950
1989-04-211,2301,2301,2101,220145,0006,100
1989-04-201,2601,2601,2301,240198,0006,200
1989-04-191,2601,2701,2301,260210,0006,300
1989-04-181,2701,2701,2601,26050,0006,300
1989-04-171,2701,2801,2601,27071,0006,350
1989-04-141,2601,2701,2601,26073,0006,300
1989-04-131,2701,2801,2601,260191,0006,300
1989-04-121,2701,2901,2601,270125,0006,350
1989-04-111,2801,2901,2601,27076,0006,350
1989-04-101,2701,2801,2601,280128,0006,400
1989-04-071,2801,2801,2601,280196,0006,400
1989-04-061,3101,3101,2701,280142,0006,400
1989-04-051,2901,2901,2601,290131,0006,450
1989-04-041,2901,2901,2601,290199,0006,450
1989-04-031,3401,3401,2801,280239,0006,400
1989-03-311,2801,3001,2501,300369,0006,500
1989-03-301,3301,3301,2801,290230,0006,450
1989-03-291,3401,3401,3001,310238,0006,550
1989-03-281,2801,3401,2801,340304,0006,700
1989-03-271,2801,3201,2701,300366,0006,500
1989-03-241,2901,3001,2701,300230,0006,500
1989-03-231,2801,3001,2801,290172,0006,450
1989-03-221,3001,3301,2801,290173,0006,450
1989-03-201,3301,3401,2901,290281,0006,450
1989-03-171,3401,3501,3201,340616,0006,700
1989-03-161,3201,3401,3201,340616,0006,700
1989-03-151,3101,3201,2901,320752,0006,600
1989-03-141,3201,3201,3001,310476,0006,550
1989-03-131,3301,3301,3101,320291,0006,600
1989-03-101,3201,3201,3001,310188,0006,550
1989-03-091,3001,3201,2801,300389,0006,500
1989-03-081,3101,3101,3001,300397,0006,500
1989-03-071,2801,3101,2701,3101,231,0006,550
1989-03-061,3001,3001,2701,2801,527,0006,400
1989-03-031,2901,3001,2601,300342,0006,500
1989-03-021,2901,3001,2801,290432,0006,450
1989-03-011,2901,3001,2801,280378,0006,400
1989-02-281,3001,3001,2801,290306,0006,450
1989-02-271,3001,3101,2801,290332,0006,450
1989-02-231,3001,3201,2801,300467,0006,500
1989-02-221,3001,3101,2901,300358,0006,500
1989-02-211,2901,3101,2801,300337,0006,500
1989-02-201,3201,3201,2701,270267,0006,350
1989-02-171,3001,3301,2601,300967,0006,500
1989-02-161,3501,3501,2801,300662,0006,500
1989-02-151,3601,3601,3401,340398,0006,700
1989-02-141,3401,3701,3401,3601,951,0006,800
1989-02-131,3501,3501,3301,3501,300,0006,750
1989-02-101,3301,3501,3301,340560,0006,700
1989-02-091,3501,3701,3401,3501,236,0006,750
1989-02-081,3401,3501,3301,350744,0006,750
1989-02-071,3301,3401,3301,330560,0006,650
1989-02-061,3501,3501,3301,330551,0006,650
1989-02-031,3601,3701,3401,340733,0006,700
1989-02-021,3401,3601,3401,340844,0006,700
1989-02-011,3501,3701,3401,350391,0006,750
1989-01-311,3601,3701,3401,3701,392,0006,850
1989-01-301,3701,3901,3601,3601,359,0006,800
1989-01-281,3901,4001,3701,3805,268,0006,900
1989-01-271,3301,3701,3201,3602,375,0006,800
1989-01-261,3301,3301,3001,310319,0006,550
1989-01-251,3401,3501,3001,310604,0006,550
1989-01-241,3301,3401,3201,340375,0006,700
1989-01-231,3401,3501,3201,3201,139,0006,600
1989-01-201,3101,3601,3001,3501,793,0006,750
1989-01-191,3501,3501,3001,3201,663,0006,600
1989-01-181,3201,3501,3201,3306,034,0006,650
1989-01-171,3001,3101,2901,3001,027,0006,500
1989-01-131,2701,3001,2601,3001,264,0006,500
1989-01-121,2801,2801,2601,260712,0006,300
1989-01-111,2901,2901,2601,270946,0006,350
1989-01-101,2901,2901,2601,290450,0006,450
1989-01-091,2501,2901,2501,290351,0006,450
1989-01-061,2901,2901,2601,270584,0006,350
1989-01-051,2901,3001,2701,290985,0006,450
1989-01-041,2801,3001,2601,270784,0006,350

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