6588 東芝テック(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 610 | 612 | 610 | 610 | 35,000 | 3,050 |
| 1991-12-27 | 601 | 610 | 600 | 605 | 101,000 | 3,025 |
| 1991-12-26 | 598 | 603 | 591 | 591 | 59,000 | 2,955 |
| 1991-12-25 | 574 | 574 | 565 | 570 | 59,000 | 2,850 |
| 1991-12-24 | 569 | 589 | 569 | 569 | 41,000 | 2,845 |
| 1991-12-20 | 585 | 585 | 569 | 569 | 19,000 | 2,845 |
| 1991-12-19 | 590 | 599 | 590 | 590 | 22,000 | 2,950 |
| 1991-12-18 | 600 | 600 | 595 | 595 | 45,000 | 2,975 |
| 1991-12-17 | 600 | 604 | 600 | 600 | 57,000 | 3,000 |
| 1991-12-16 | 591 | 600 | 591 | 600 | 36,000 | 3,000 |
| 1991-12-13 | 615 | 615 | 599 | 609 | 82,000 | 3,045 |
| 1991-12-12 | 605 | 605 | 597 | 597 | 39,000 | 2,985 |
| 1991-12-11 | 599 | 600 | 585 | 595 | 25,000 | 2,975 |
| 1991-12-10 | 611 | 611 | 585 | 600 | 23,000 | 3,000 |
| 1991-12-09 | 585 | 603 | 580 | 603 | 39,000 | 3,015 |
| 1991-12-06 | 601 | 603 | 591 | 591 | 14,000 | 2,955 |
| 1991-12-05 | 610 | 610 | 590 | 591 | 27,000 | 2,955 |
| 1991-12-04 | 598 | 600 | 580 | 600 | 75,000 | 3,000 |
| 1991-12-03 | 595 | 599 | 580 | 598 | 36,000 | 2,990 |
| 1991-12-02 | 586 | 586 | 580 | 585 | 29,000 | 2,925 |
| 1991-11-29 | 599 | 600 | 595 | 595 | 61,000 | 2,975 |
| 1991-11-28 | 613 | 613 | 600 | 600 | 54,000 | 3,000 |
| 1991-11-27 | 618 | 618 | 601 | 603 | 65,000 | 3,015 |
| 1991-11-26 | 619 | 619 | 612 | 619 | 26,000 | 3,095 |
| 1991-11-25 | 619 | 619 | 610 | 619 | 20,000 | 3,095 |
| 1991-11-22 | 611 | 611 | 606 | 609 | 51,000 | 3,045 |
| 1991-11-21 | 610 | 611 | 600 | 601 | 107,000 | 3,005 |
| 1991-11-20 | 620 | 620 | 610 | 620 | 42,000 | 3,100 |
| 1991-11-19 | 631 | 631 | 621 | 625 | 66,000 | 3,125 |
| 1991-11-18 | 620 | 623 | 615 | 621 | 95,000 | 3,105 |
| 1991-11-15 | 635 | 635 | 625 | 635 | 36,000 | 3,175 |
| 1991-11-14 | 650 | 651 | 641 | 645 | 54,000 | 3,225 |
| 1991-11-13 | 650 | 656 | 650 | 650 | 48,000 | 3,250 |
| 1991-11-12 | 655 | 660 | 651 | 651 | 101,000 | 3,255 |
| 1991-11-11 | 657 | 668 | 657 | 658 | 82,000 | 3,290 |
| 1991-11-08 | 661 | 661 | 658 | 658 | 67,000 | 3,290 |
| 1991-11-07 | 661 | 661 | 650 | 651 | 78,000 | 3,255 |
| 1991-11-06 | 645 | 650 | 641 | 641 | 64,000 | 3,205 |
| 1991-11-05 | 651 | 660 | 650 | 654 | 80,000 | 3,270 |
| 1991-11-01 | 660 | 660 | 651 | 652 | 30,000 | 3,260 |
| 1991-10-31 | 669 | 669 | 650 | 650 | 43,000 | 3,250 |
| 1991-10-30 | 670 | 670 | 663 | 663 | 40,000 | 3,315 |
| 1991-10-29 | 656 | 670 | 656 | 670 | 76,000 | 3,350 |
| 1991-10-28 | 655 | 661 | 655 | 660 | 44,000 | 3,300 |
| 1991-10-25 | 650 | 660 | 650 | 660 | 28,000 | 3,300 |
| 1991-10-24 | 645 | 655 | 644 | 650 | 47,000 | 3,250 |
| 1991-10-23 | 651 | 651 | 640 | 642 | 78,000 | 3,210 |
| 1991-10-22 | 652 | 655 | 651 | 653 | 46,000 | 3,265 |
| 1991-10-21 | 661 | 665 | 655 | 655 | 71,000 | 3,275 |
| 1991-10-18 | 651 | 659 | 651 | 654 | 42,000 | 3,270 |
| 1991-10-17 | 680 | 680 | 660 | 660 | 49,000 | 3,300 |
| 1991-10-16 | 660 | 680 | 657 | 680 | 121,000 | 3,400 |
| 1991-10-15 | 651 | 675 | 651 | 660 | 76,000 | 3,300 |
| 1991-10-14 | 668 | 670 | 659 | 660 | 63,000 | 3,300 |
| 1991-10-11 | 678 | 678 | 668 | 668 | 12,000 | 3,340 |
| 1991-10-09 | 685 | 685 | 680 | 685 | 11,000 | 3,425 |
| 1991-10-08 | 674 | 685 | 670 | 685 | 87,000 | 3,425 |
| 1991-10-07 | 672 | 672 | 662 | 664 | 67,000 | 3,320 |
| 1991-10-04 | 672 | 672 | 665 | 672 | 270,000 | 3,360 |
| 1991-10-03 | 700 | 700 | 680 | 682 | 36,000 | 3,410 |
| 1991-10-02 | 680 | 708 | 680 | 700 | 23,000 | 3,500 |
| 1991-10-01 | 680 | 680 | 670 | 680 | 30,000 | 3,400 |
| 1991-09-30 | 690 | 690 | 675 | 680 | 6,000 | 3,400 |
| 1991-09-27 | 705 | 705 | 690 | 690 | 19,000 | 3,450 |
| 1991-09-26 | 696 | 709 | 696 | 700 | 69,000 | 3,500 |
| 1991-09-25 | 735 | 735 | 685 | 686 | 149,000 | 3,430 |
| 1991-09-24 | 740 | 740 | 740 | 740 | 271,000 | 3,700 |
| 1991-09-20 | 671 | 675 | 650 | 650 | 133,000 | 3,250 |
| 1991-09-19 | 690 | 695 | 690 | 695 | 90,000 | 3,475 |
| 1991-09-18 | 690 | 690 | 680 | 690 | 33,000 | 3,450 |
| 1991-09-17 | 700 | 700 | 690 | 690 | 29,000 | 3,450 |
| 1991-09-13 | 701 | 705 | 692 | 700 | 205,000 | 3,500 |
| 1991-09-12 | 705 | 705 | 691 | 691 | 46,000 | 3,455 |
| 1991-09-11 | 700 | 707 | 700 | 705 | 123,000 | 3,525 |
| 1991-09-10 | 700 | 704 | 695 | 700 | 116,000 | 3,500 |
| 1991-09-09 | 702 | 709 | 700 | 700 | 94,000 | 3,500 |
| 1991-09-06 | 700 | 719 | 700 | 702 | 126,000 | 3,510 |
| 1991-09-05 | 634 | 705 | 634 | 690 | 172,000 | 3,450 |
| 1991-09-04 | 631 | 635 | 630 | 635 | 28,000 | 3,175 |
| 1991-09-03 | 620 | 630 | 610 | 630 | 23,000 | 3,150 |
| 1991-09-02 | 610 | 610 | 601 | 610 | 21,000 | 3,050 |
| 1991-08-30 | 601 | 604 | 600 | 600 | 32,000 | 3,000 |
| 1991-08-29 | 614 | 620 | 610 | 610 | 21,000 | 3,050 |
| 1991-08-28 | 615 | 630 | 615 | 620 | 43,000 | 3,100 |
| 1991-08-27 | 630 | 630 | 610 | 625 | 53,000 | 3,125 |
| 1991-08-26 | 626 | 630 | 620 | 630 | 48,000 | 3,150 |
| 1991-08-23 | 640 | 640 | 615 | 616 | 40,000 | 3,080 |
| 1991-08-22 | 633 | 645 | 630 | 630 | 106,000 | 3,150 |
| 1991-08-21 | 600 | 625 | 600 | 603 | 28,000 | 3,015 |
| 1991-08-20 | 626 | 626 | 590 | 600 | 62,000 | 3,000 |
| 1991-08-19 | 626 | 630 | 619 | 625 | 144,000 | 3,125 |
| 1991-08-16 | 625 | 645 | 625 | 625 | 27,000 | 3,125 |
| 1991-08-15 | 626 | 645 | 625 | 625 | 83,000 | 3,125 |
| 1991-08-14 | 669 | 670 | 620 | 625 | 41,000 | 3,125 |
| 1991-08-13 | 660 | 668 | 660 | 660 | 9,000 | 3,300 |
| 1991-08-12 | 670 | 670 | 670 | 670 | 48,000 | 3,350 |
| 1991-08-09 | 660 | 670 | 660 | 670 | 18,000 | 3,350 |
| 1991-08-08 | 675 | 680 | 670 | 670 | 44,000 | 3,350 |
| 1991-08-07 | 670 | 676 | 670 | 675 | 30,000 | 3,375 |
| 1991-08-06 | 680 | 680 | 675 | 680 | 56,000 | 3,400 |
| 1991-08-05 | 680 | 680 | 660 | 660 | 27,000 | 3,300 |
| 1991-08-02 | 680 | 680 | 679 | 680 | 19,000 | 3,400 |
| 1991-08-01 | 680 | 680 | 670 | 675 | 35,000 | 3,375 |
| 1991-07-31 | 657 | 680 | 655 | 680 | 47,000 | 3,400 |
| 1991-07-30 | 655 | 678 | 655 | 665 | 44,000 | 3,325 |
| 1991-07-29 | 659 | 664 | 659 | 664 | 89,000 | 3,320 |
| 1991-07-26 | 660 | 665 | 652 | 665 | 135,000 | 3,325 |
| 1991-07-25 | 648 | 658 | 648 | 650 | 63,000 | 3,250 |
| 1991-07-24 | 655 | 655 | 646 | 655 | 67,000 | 3,275 |
| 1991-07-23 | 661 | 661 | 655 | 655 | 37,000 | 3,275 |
| 1991-07-22 | 665 | 670 | 655 | 665 | 56,000 | 3,325 |
| 1991-07-19 | 674 | 674 | 654 | 655 | 21,000 | 3,275 |
| 1991-07-18 | 678 | 680 | 675 | 680 | 40,000 | 3,400 |
| 1991-07-17 | 690 | 690 | 680 | 680 | 39,000 | 3,400 |
| 1991-07-16 | 690 | 700 | 690 | 694 | 76,000 | 3,470 |
| 1991-07-15 | 680 | 700 | 676 | 700 | 88,000 | 3,500 |
| 1991-07-12 | 685 | 695 | 680 | 680 | 93,000 | 3,400 |
| 1991-07-11 | 690 | 691 | 690 | 690 | 17,000 | 3,450 |
| 1991-07-10 | 670 | 698 | 665 | 698 | 26,000 | 3,490 |
| 1991-07-09 | 654 | 660 | 651 | 660 | 63,000 | 3,300 |
| 1991-07-08 | 675 | 675 | 665 | 665 | 39,000 | 3,325 |
| 1991-07-05 | 670 | 670 | 665 | 670 | 51,000 | 3,350 |
| 1991-07-04 | 682 | 682 | 670 | 670 | 60,000 | 3,350 |
| 1991-07-03 | 700 | 701 | 682 | 682 | 33,000 | 3,410 |
| 1991-07-02 | 725 | 725 | 705 | 705 | 41,000 | 3,525 |
| 1991-07-01 | 687 | 722 | 687 | 720 | 51,000 | 3,600 |
| 1991-06-28 | 685 | 686 | 684 | 686 | 65,000 | 3,430 |
| 1991-06-27 | 692 | 695 | 684 | 684 | 34,000 | 3,420 |
| 1991-06-26 | 689 | 692 | 682 | 684 | 52,000 | 3,420 |
| 1991-06-25 | 669 | 680 | 669 | 679 | 35,000 | 3,395 |
| 1991-06-24 | 677 | 683 | 672 | 683 | 30,000 | 3,415 |
| 1991-06-21 | 689 | 704 | 680 | 680 | 85,000 | 3,400 |
| 1991-06-20 | 689 | 689 | 681 | 689 | 40,000 | 3,445 |
| 1991-06-19 | 690 | 700 | 678 | 690 | 46,000 | 3,450 |
| 1991-06-18 | 721 | 721 | 680 | 690 | 158,000 | 3,450 |
| 1991-06-17 | 732 | 732 | 731 | 731 | 6,000 | 3,655 |
| 1991-06-14 | 710 | 729 | 710 | 725 | 166,000 | 3,625 |
| 1991-06-13 | 720 | 730 | 720 | 730 | 43,000 | 3,650 |
| 1991-06-12 | 731 | 731 | 729 | 729 | 37,000 | 3,645 |
| 1991-06-11 | 750 | 751 | 744 | 751 | 23,000 | 3,755 |
| 1991-06-10 | 763 | 763 | 752 | 752 | 29,000 | 3,760 |
| 1991-06-07 | 760 | 761 | 755 | 760 | 118,000 | 3,800 |
| 1991-06-06 | 759 | 760 | 750 | 760 | 67,000 | 3,800 |
| 1991-06-05 | 760 | 760 | 753 | 753 | 28,000 | 3,765 |
| 1991-06-04 | 757 | 760 | 745 | 760 | 90,000 | 3,800 |
| 1991-06-03 | 760 | 760 | 760 | 760 | 66,000 | 3,800 |
| 1991-05-31 | 761 | 800 | 761 | 800 | 116,000 | 4,000 |
| 1991-05-30 | 761 | 764 | 761 | 761 | 23,000 | 3,805 |
| 1991-05-29 | 761 | 770 | 761 | 761 | 83,000 | 3,805 |
| 1991-05-28 | 754 | 754 | 750 | 753 | 57,000 | 3,765 |
| 1991-05-27 | 770 | 770 | 753 | 753 | 52,000 | 3,765 |
| 1991-05-24 | 770 | 780 | 770 | 780 | 49,000 | 3,900 |
| 1991-05-23 | 770 | 770 | 770 | 770 | 11,000 | 3,850 |
| 1991-05-22 | 780 | 780 | 779 | 780 | 14,000 | 3,900 |
| 1991-05-21 | 755 | 780 | 753 | 780 | 54,000 | 3,900 |
| 1991-05-20 | 770 | 770 | 760 | 760 | 13,000 | 3,800 |
| 1991-05-17 | 774 | 790 | 774 | 780 | 15,000 | 3,900 |
| 1991-05-16 | 792 | 792 | 775 | 792 | 36,000 | 3,960 |
| 1991-05-15 | 800 | 800 | 790 | 800 | 53,000 | 4,000 |
| 1991-05-14 | 800 | 800 | 790 | 800 | 12,000 | 4,000 |
| 1991-05-13 | 805 | 810 | 772 | 790 | 74,000 | 3,950 |
| 1991-05-10 | 820 | 828 | 805 | 820 | 168,000 | 4,100 |
| 1991-05-09 | 815 | 821 | 810 | 820 | 121,000 | 4,100 |
| 1991-05-08 | 795 | 813 | 795 | 795 | 149,000 | 3,975 |
| 1991-05-07 | 811 | 812 | 810 | 811 | 59,000 | 4,055 |
| 1991-05-02 | 800 | 815 | 800 | 810 | 162,000 | 4,050 |
| 1991-05-01 | 795 | 795 | 785 | 795 | 50,000 | 3,975 |
| 1991-04-30 | 785 | 785 | 775 | 782 | 24,000 | 3,910 |
| 1991-04-26 | 792 | 792 | 775 | 775 | 58,000 | 3,875 |
| 1991-04-25 | 805 | 810 | 785 | 794 | 99,000 | 3,970 |
| 1991-04-24 | 809 | 809 | 801 | 801 | 78,000 | 4,005 |
| 1991-04-23 | 785 | 790 | 785 | 785 | 172,000 | 3,925 |
| 1991-04-22 | 802 | 811 | 800 | 800 | 159,000 | 4,000 |
| 1991-04-19 | 811 | 812 | 811 | 811 | 89,000 | 4,055 |
| 1991-04-18 | 835 | 835 | 811 | 811 | 201,000 | 4,055 |
| 1991-04-17 | 800 | 835 | 800 | 826 | 493,000 | 4,130 |
| 1991-04-16 | 800 | 800 | 790 | 799 | 132,000 | 3,995 |
| 1991-04-15 | 781 | 800 | 781 | 797 | 93,000 | 3,985 |
| 1991-04-12 | 780 | 788 | 780 | 780 | 48,000 | 3,900 |
| 1991-04-11 | 785 | 790 | 780 | 780 | 77,000 | 3,900 |
| 1991-04-10 | 760 | 780 | 740 | 780 | 231,000 | 3,900 |
| 1991-04-09 | 790 | 790 | 768 | 770 | 76,000 | 3,850 |
| 1991-04-08 | 785 | 786 | 770 | 781 | 72,000 | 3,905 |
| 1991-04-05 | 770 | 780 | 770 | 780 | 58,000 | 3,900 |
| 1991-04-04 | 770 | 780 | 770 | 778 | 47,000 | 3,890 |
| 1991-04-03 | 775 | 783 | 775 | 780 | 82,000 | 3,900 |
| 1991-04-02 | 769 | 780 | 769 | 778 | 35,000 | 3,890 |
| 1991-04-01 | 765 | 770 | 760 | 770 | 19,000 | 3,850 |
| 1991-03-29 | 775 | 775 | 767 | 767 | 23,000 | 3,835 |
| 1991-03-28 | 775 | 775 | 768 | 775 | 120,000 | 3,875 |
| 1991-03-27 | 750 | 776 | 745 | 776 | 53,000 | 3,880 |
| 1991-03-26 | 739 | 740 | 730 | 730 | 143,000 | 3,650 |
| 1991-03-25 | 766 | 766 | 738 | 739 | 179,000 | 3,695 |
| 1991-03-22 | 769 | 770 | 767 | 769 | 183,000 | 3,845 |
| 1991-03-20 | 776 | 776 | 770 | 770 | 246,000 | 3,850 |
| 1991-03-19 | 776 | 810 | 776 | 809 | 113,000 | 4,045 |
| 1991-03-18 | 825 | 825 | 800 | 800 | 142,000 | 4,000 |
| 1991-03-15 | 808 | 815 | 801 | 815 | 119,000 | 4,075 |
| 1991-03-14 | 820 | 820 | 800 | 815 | 124,000 | 4,075 |
| 1991-03-13 | 822 | 822 | 810 | 820 | 111,000 | 4,100 |
| 1991-03-12 | 810 | 827 | 810 | 812 | 111,000 | 4,060 |
| 1991-03-11 | 820 | 820 | 800 | 810 | 151,000 | 4,050 |
| 1991-03-08 | 800 | 811 | 793 | 810 | 414,000 | 4,050 |
| 1991-03-07 | 769 | 790 | 767 | 786 | 146,000 | 3,930 |
| 1991-03-06 | 755 | 770 | 755 | 769 | 153,000 | 3,845 |
| 1991-03-05 | 732 | 750 | 732 | 750 | 53,000 | 3,750 |
| 1991-03-04 | 741 | 750 | 730 | 750 | 77,000 | 3,750 |
| 1991-03-01 | 770 | 770 | 741 | 741 | 62,000 | 3,705 |
| 1991-02-28 | 783 | 789 | 765 | 765 | 91,000 | 3,825 |
| 1991-02-27 | 784 | 784 | 770 | 770 | 68,000 | 3,850 |
| 1991-02-26 | 777 | 790 | 772 | 790 | 170,000 | 3,950 |
| 1991-02-25 | 776 | 776 | 760 | 770 | 251,000 | 3,850 |
| 1991-02-22 | 750 | 760 | 745 | 760 | 155,000 | 3,800 |
| 1991-02-21 | 753 | 753 | 733 | 740 | 63,000 | 3,700 |
| 1991-02-20 | 768 | 770 | 749 | 760 | 157,000 | 3,800 |
| 1991-02-19 | 780 | 780 | 760 | 760 | 268,000 | 3,800 |
| 1991-02-18 | 740 | 770 | 740 | 760 | 383,000 | 3,800 |
| 1991-02-15 | 698 | 715 | 690 | 710 | 212,000 | 3,550 |
| 1991-02-14 | 670 | 699 | 670 | 690 | 353,000 | 3,450 |
| 1991-02-13 | 650 | 670 | 650 | 670 | 310,000 | 3,350 |
| 1991-02-12 | 640 | 650 | 635 | 650 | 233,000 | 3,250 |
| 1991-02-08 | 602 | 630 | 602 | 630 | 237,000 | 3,150 |
| 1991-02-07 | 601 | 605 | 596 | 600 | 54,000 | 3,000 |
| 1991-02-06 | 586 | 610 | 586 | 591 | 192,000 | 2,955 |
| 1991-02-05 | 572 | 580 | 570 | 579 | 165,000 | 2,895 |
| 1991-02-04 | 562 | 575 | 562 | 572 | 27,000 | 2,860 |
| 1991-02-01 | 560 | 561 | 557 | 561 | 76,000 | 2,805 |
| 1991-01-31 | 570 | 580 | 561 | 561 | 80,000 | 2,805 |
| 1991-01-30 | 573 | 575 | 567 | 570 | 50,000 | 2,850 |
| 1991-01-29 | 585 | 590 | 580 | 590 | 41,000 | 2,950 |
| 1991-01-28 | 590 | 600 | 590 | 595 | 19,000 | 2,975 |
| 1991-01-25 | 580 | 590 | 580 | 590 | 57,000 | 2,950 |
| 1991-01-24 | 600 | 600 | 590 | 590 | 27,000 | 2,950 |
| 1991-01-23 | 590 | 600 | 579 | 600 | 120,000 | 3,000 |
| 1991-01-22 | 610 | 615 | 590 | 590 | 108,000 | 2,950 |
| 1991-01-21 | 601 | 606 | 601 | 602 | 27,000 | 3,010 |
| 1991-01-18 | 628 | 630 | 600 | 620 | 83,000 | 3,100 |
| 1991-01-17 | 604 | 628 | 595 | 628 | 89,000 | 3,140 |
| 1991-01-16 | 620 | 620 | 609 | 610 | 107,000 | 3,050 |
| 1991-01-14 | 624 | 624 | 620 | 624 | 57,000 | 3,120 |
| 1991-01-11 | 630 | 630 | 615 | 624 | 78,000 | 3,120 |
| 1991-01-10 | 630 | 639 | 630 | 630 | 69,000 | 3,150 |
| 1991-01-09 | 619 | 629 | 615 | 629 | 119,000 | 3,145 |
| 1991-01-08 | 620 | 620 | 601 | 609 | 109,000 | 3,045 |
| 1991-01-07 | 620 | 620 | 610 | 620 | 45,000 | 3,100 |
| 1991-01-04 | 629 | 630 | 621 | 621 | 49,000 | 3,105 |
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
