6588 東芝テック(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	418	418	407	407	25,000	2,035
1992-12-29	408	418	408	418	30,000	2,090
1992-12-28	423	423	423	423	4,000	2,115
1992-12-25	415	418	406	418	18,000	2,090
1992-12-24	406	410	401	410	51,000	2,050
1992-12-22	422	422	406	406	25,000	2,030
1992-12-21	428	428	423	423	79,000	2,115
1992-12-18	433	433	423	423	38,000	2,115
1992-12-17	420	437	419	434	268,000	2,170
1992-12-16	415	420	415	419	85,000	2,095
1992-12-15	411	420	411	419	96,000	2,095
1992-12-14	414	414	409	409	52,000	2,045
1992-12-11	406	414	406	414	128,000	2,070
1992-12-10	401	410	401	405	24,000	2,025
1992-12-09	402	402	401	401	14,000	2,005
1992-12-08	400	401	400	401	15,000	2,005
1992-12-07	406	406	400	400	47,000	2,000
1992-12-04	401	406	401	401	12,000	2,005
1992-12-03	395	402	395	396	37,000	1,980
1992-12-02	399	415	399	410	159,000	2,050
1992-12-01	391	404	391	395	28,000	1,975
1992-11-30	400	400	400	400	19,000	2,000
1992-11-27	400	400	396	400	23,000	2,000
1992-11-26	395	400	393	400	51,000	2,000
1992-11-25	395	400	389	390	13,000	1,950
1992-11-24	395	400	395	395	25,000	1,975
1992-11-20	390	400	390	395	21,000	1,975
1992-11-19	396	405	395	400	122,000	2,000
1992-11-18	366	380	366	380	24,000	1,900
1992-11-17	369	370	369	369	40,000	1,845
1992-11-16	368	371	368	369	18,000	1,845
1992-11-13	372	372	370	372	27,000	1,860
1992-11-12	371	375	371	372	34,000	1,860
1992-11-11	385	385	371	371	42,000	1,855
1992-11-10	386	388	386	386	48,000	1,930
1992-11-09	376	378	376	378	21,000	1,890
1992-11-06	381	385	380	385	78,000	1,925
1992-11-05	381	384	380	384	38,000	1,920
1992-11-04	390	390	380	380	70,000	1,900
1992-11-02	404	404	390	390	35,000	1,950
1992-10-30	410	414	410	410	181,000	2,050
1992-10-29	415	415	410	410	20,000	2,050
1992-10-28	401	410	400	405	62,000	2,025
1992-10-27	402	402	402	402	4,000	2,010
1992-10-26	406	406	400	402	19,000	2,010
1992-10-23	407	410	407	410	32,000	2,050
1992-10-22	415	415	407	407	34,000	2,035
1992-10-21	410	415	409	415	59,000	2,075
1992-10-20	409	409	404	404	40,000	2,020
1992-10-19	410	410	404	404	41,000	2,020
1992-10-16	410	414	409	410	81,000	2,050
1992-10-15	400	406	400	400	274,000	2,000
1992-10-14	402	402	400	400	18,000	2,000
1992-10-13	398	400	390	400	58,000	2,000
1992-10-12	402	403	394	394	67,000	1,970
1992-10-09	397	398	390	398	52,000	1,990
1992-10-08	390	393	390	393	32,000	1,965
1992-10-07	380	395	375	375	151,000	1,875
1992-10-06	375	380	370	380	42,000	1,900
1992-10-05	371	371	362	370	78,000	1,850
1992-10-02	386	388	364	371	62,000	1,855
1992-10-01	391	395	380	386	75,000	1,930
1992-09-30	401	401	389	390	57,000	1,950
1992-09-29	424	424	411	411	83,000	2,055
1992-09-28	432	435	424	424	26,000	2,120
1992-09-25	420	430	420	429	66,000	2,145
1992-09-24	420	420	420	420	48,000	2,100
1992-09-22	415	420	410	415	12,000	2,075
1992-09-21	410	420	407	410	66,000	2,050
1992-09-18	414	420	410	410	24,000	2,050
1992-09-17	399	413	399	413	41,000	2,065
1992-09-16	397	399	397	399	50,000	1,995
1992-09-14	435	438	422	422	15,000	2,110
1992-09-11	440	441	435	435	96,000	2,175
1992-09-10	430	435	428	431	89,000	2,155
1992-09-09	423	423	419	420	29,000	2,100
1992-09-08	420	420	410	413	42,000	2,065
1992-09-07	446	448	428	430	54,000	2,150
1992-09-04	438	449	434	446	147,000	2,230
1992-09-03	425	436	420	436	75,000	2,180
1992-09-02	428	428	420	420	51,000	2,100
1992-09-01	440	441	430	430	64,000	2,150
1992-08-31	428	440	428	437	29,000	2,185
1992-08-28	435	445	425	443	83,000	2,215
1992-08-27	400	435	400	435	39,000	2,175
1992-08-26	410	418	410	410	38,000	2,050
1992-08-25	410	413	400	413	73,000	2,065
1992-08-24	400	413	398	413	74,000	2,065
1992-08-21	364	400	356	400	178,000	2,000
1992-08-20	360	375	360	370	22,000	1,850
1992-08-19	355	365	355	365	9,000	1,825
1992-08-18	380	380	370	375	47,000	1,875
1992-08-17	371	372	371	371	5,000	1,855
1992-08-14	364	365	364	364	17,000	1,820
1992-08-13	364	365	360	365	38,000	1,825
1992-08-12	359	360	354	359	76,000	1,795
1992-08-11	374	374	350	360	34,000	1,800
1992-08-10	360	365	360	365	34,000	1,825
1992-08-07	390	390	380	380	28,000	1,900
1992-08-06	385	395	385	390	31,000	1,950
1992-08-05	380	385	377	385	101,000	1,925
1992-08-04	390	391	380	380	127,000	1,900
1992-08-03	410	415	394	394	127,000	1,970
1992-07-31	400	410	398	410	75,000	2,050
1992-07-30	410	412	400	400	135,000	2,000
1992-07-29	424	424	410	410	65,000	2,050
1992-07-28	410	415	410	415	18,000	2,075
1992-07-27	426	435	421	430	35,000	2,150
1992-07-24	421	421	419	421	23,000	2,105
1992-07-23	410	416	410	416	22,000	2,080
1992-07-22	415	415	411	415	28,000	2,075
1992-07-21	430	430	410	410	46,000	2,050
1992-07-20	440	440	437	437	18,000	2,185
1992-07-17	450	455	440	455	85,000	2,275
1992-07-16	445	455	445	450	68,000	2,250
1992-07-15	445	445	445	445	32,000	2,225
1992-07-14	440	440	439	440	56,000	2,200
1992-07-13	440	440	435	440	55,000	2,200
1992-07-10	450	450	439	440	43,000	2,200
1992-07-09	455	457	450	450	64,000	2,250
1992-07-08	455	455	450	450	33,000	2,250
1992-07-07	460	460	460	460	14,000	2,300
1992-07-06	471	471	460	460	90,000	2,300
1992-07-03	459	480	459	470	123,000	2,350
1992-07-02	446	455	446	455	31,000	2,275
1992-07-01	451	451	451	451	16,000	2,255
1992-06-30	425	435	425	431	11,000	2,155
1992-06-29	424	425	424	425	21,000	2,125
1992-06-26	425	425	420	423	52,000	2,115
1992-06-25	420	420	414	420	88,000	2,100
1992-06-24	430	430	424	424	53,000	2,120
1992-06-23	400	410	395	405	162,000	2,025
1992-06-22	425	425	410	410	91,000	2,050
1992-06-19	424	425	418	420	56,000	2,100
1992-06-18	420	420	410	420	177,000	2,100
1992-06-17	435	435	430	430	116,000	2,150
1992-06-16	435	435	434	435	84,000	2,175
1992-06-15	440	440	433	435	43,000	2,175
1992-06-12	455	455	446	446	45,000	2,230
1992-06-11	445	450	440	450	62,000	2,250
1992-06-10	445	450	440	440	87,000	2,200
1992-06-09	446	449	440	445	103,000	2,225
1992-06-08	460	460	445	446	75,000	2,230
1992-06-05	475	475	460	460	50,000	2,300
1992-06-04	470	474	470	470	50,000	2,350
1992-06-03	470	471	468	468	20,000	2,340
1992-06-02	472	475	469	469	70,000	2,345
1992-06-01	490	490	473	473	37,000	2,365
1992-05-29	478	484	478	480	52,000	2,400
1992-05-28	470	470	468	468	33,000	2,340
1992-05-27	485	485	471	480	84,000	2,400
1992-05-26	490	490	485	485	51,000	2,425
1992-05-25	480	495	476	485	82,000	2,425
1992-05-22	490	490	473	480	49,000	2,400
1992-05-21	489	490	480	490	53,000	2,450
1992-05-20	480	491	480	490	63,000	2,450
1992-05-19	466	490	466	490	85,000	2,450
1992-05-18	478	478	450	450	109,000	2,250
1992-05-15	488	493	480	480	165,000	2,400
1992-05-14	490	503	490	503	136,000	2,515
1992-05-13	500	500	495	500	103,000	2,500
1992-05-12	500	513	490	500	156,000	2,500
1992-05-11	490	509	490	500	79,000	2,500
1992-05-08	486	495	485	486	109,000	2,430
1992-05-07	481	499	476	482	100,000	2,410
1992-05-06	475	480	470	480	55,000	2,400
1992-05-01	467	475	464	474	29,000	2,370
1992-04-30	472	472	465	472	28,000	2,360
1992-04-28	477	477	464	469	134,000	2,345
1992-04-27	475	476	461	476	38,000	2,380
1992-04-24	481	481	480	480	47,000	2,400
1992-04-23	445	450	437	450	80,000	2,250
1992-04-22	436	441	435	440	105,000	2,200
1992-04-21	446	454	440	440	62,000	2,200
1992-04-20	463	466	446	446	39,000	2,230
1992-04-17	488	488	459	470	107,000	2,350
1992-04-16	478	488	471	478	127,000	2,390
1992-04-15	460	473	455	473	97,000	2,365
1992-04-14	427	434	417	434	169,000	2,170
1992-04-13	423	426	420	422	120,000	2,110
1992-04-10	410	422	405	420	115,000	2,100
1992-04-09	405	405	400	400	154,000	2,000
1992-04-08	415	415	410	410	49,000	2,050
1992-04-07	436	437	425	425	164,000	2,125
1992-04-06	435	440	434	435	188,000	2,175
1992-04-03	445	445	425	435	164,000	2,175
1992-04-02	455	456	440	450	206,000	2,250
1992-04-01	460	470	460	460	62,000	2,300
1992-03-31	480	490	480	490	47,000	2,450
1992-03-30	465	471	465	471	154,000	2,355
1992-03-27	476	480	456	460	69,000	2,300
1992-03-26	480	480	471	471	99,000	2,355
1992-03-25	480	485	480	480	93,000	2,400
1992-03-24	491	493	485	488	102,000	2,440
1992-03-23	501	501	486	491	73,000	2,455
1992-03-19	495	511	492	511	267,000	2,555
1992-03-18	496	499	485	495	207,000	2,475
1992-03-17	501	501	495	499	40,000	2,495
1992-03-16	510	516	510	510	108,000	2,550
1992-03-13	520	530	500	503	179,000	2,515
1992-03-12	500	520	496	520	154,000	2,600
1992-03-11	505	505	500	500	77,000	2,500
1992-03-10	500	505	495	505	67,000	2,525
1992-03-09	500	508	500	508	59,000	2,540
1992-03-06	502	509	500	509	100,000	2,545
1992-03-05	518	518	505	510	134,000	2,550
1992-03-04	518	518	515	518	57,000	2,590
1992-03-03	522	530	515	518	142,000	2,590
1992-03-02	529	529	522	522	93,000	2,610
1992-02-28	522	530	520	530	166,000	2,650
1992-02-27	530	535	523	523	116,000	2,615
1992-02-26	531	535	528	530	121,000	2,650
1992-02-25	536	536	531	531	60,000	2,655
1992-02-24	545	545	535	536	25,000	2,680
1992-02-21	545	545	545	545	31,000	2,725
1992-02-20	535	545	535	545	22,000	2,725
1992-02-19	547	547	535	535	73,000	2,675
1992-02-18	531	537	531	537	7,000	2,685
1992-02-17	531	541	530	541	12,000	2,705
1992-02-14	542	558	540	541	69,000	2,705
1992-02-13	551	551	542	542	18,000	2,710
1992-02-12	543	553	541	541	45,000	2,705
1992-02-10	570	570	562	563	16,000	2,815
1992-02-07	573	576	573	573	14,000	2,865
1992-02-06	590	590	590	590	4,000	2,950
1992-02-05	585	585	570	570	24,000	2,850
1992-02-04	595	609	595	605	55,000	3,025
1992-02-03	600	609	592	609	57,000	3,045
1992-01-31	580	600	580	600	37,000	3,000
1992-01-30	570	590	565	590	51,000	2,950
1992-01-29	560	560	555	560	92,000	2,800
1992-01-28	560	560	550	550	21,000	2,750
1992-01-27	548	552	548	552	35,000	2,760
1992-01-24	558	560	535	548	26,000	2,740
1992-01-23	560	560	548	560	44,000	2,800
1992-01-22	540	558	540	548	96,000	2,740
1992-01-21	551	551	540	540	26,000	2,700
1992-01-20	555	555	521	521	50,000	2,605
1992-01-17	560	560	555	555	23,000	2,775
1992-01-16	560	565	560	560	45,000	2,800
1992-01-14	570	570	560	560	32,000	2,800
1992-01-13	580	584	570	575	43,000	2,875
1992-01-10	600	600	585	590	32,000	2,950
1992-01-09	615	615	610	610	23,000	3,050
1992-01-08	640	640	615	615	41,000	3,075
1992-01-07	630	630	625	630	58,000	3,150
1992-01-06	630	630	625	625	25,000	3,125

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