6588 東芝テック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 446 | 446 | 442 | 446 | 89,000 | 2,230 |
| 1993-12-29 | 445 | 455 | 441 | 441 | 174,000 | 2,205 |
| 1993-12-28 | 441 | 441 | 438 | 440 | 80,000 | 2,200 |
| 1993-12-27 | 440 | 440 | 431 | 436 | 67,000 | 2,180 |
| 1993-12-24 | 463 | 463 | 454 | 454 | 199,000 | 2,270 |
| 1993-12-22 | 464 | 464 | 456 | 464 | 301,000 | 2,320 |
| 1993-12-21 | 461 | 463 | 451 | 463 | 245,000 | 2,315 |
| 1993-12-20 | 483 | 483 | 458 | 464 | 118,000 | 2,320 |
| 1993-12-17 | 488 | 490 | 475 | 485 | 507,000 | 2,425 |
| 1993-12-16 | 475 | 500 | 470 | 490 | 634,000 | 2,450 |
| 1993-12-15 | 458 | 471 | 457 | 460 | 244,000 | 2,300 |
| 1993-12-14 | 446 | 459 | 446 | 448 | 320,000 | 2,240 |
| 1993-12-13 | 435 | 447 | 435 | 441 | 135,000 | 2,205 |
| 1993-12-10 | 410 | 443 | 410 | 438 | 187,000 | 2,190 |
| 1993-12-09 | 418 | 425 | 418 | 425 | 103,000 | 2,125 |
| 1993-12-08 | 426 | 426 | 408 | 412 | 118,000 | 2,060 |
| 1993-12-07 | 415 | 429 | 415 | 418 | 190,000 | 2,090 |
| 1993-12-06 | 440 | 440 | 430 | 430 | 16,000 | 2,150 |
| 1993-12-03 | 455 | 455 | 430 | 439 | 121,000 | 2,195 |
| 1993-12-02 | 423 | 462 | 421 | 450 | 174,000 | 2,250 |
| 1993-12-01 | 404 | 421 | 400 | 421 | 141,000 | 2,105 |
| 1993-11-30 | 402 | 410 | 379 | 379 | 185,000 | 1,895 |
| 1993-11-29 | 435 | 435 | 400 | 407 | 190,000 | 2,035 |
| 1993-11-26 | 437 | 445 | 428 | 435 | 167,000 | 2,175 |
| 1993-11-25 | 400 | 425 | 400 | 425 | 128,000 | 2,125 |
| 1993-11-24 | 430 | 430 | 390 | 390 | 218,000 | 1,950 |
| 1993-11-22 | 445 | 450 | 430 | 435 | 131,000 | 2,175 |
| 1993-11-19 | 455 | 463 | 450 | 450 | 104,000 | 2,250 |
| 1993-11-18 | 449 | 465 | 449 | 455 | 57,000 | 2,275 |
| 1993-11-17 | 440 | 450 | 440 | 442 | 132,000 | 2,210 |
| 1993-11-16 | 430 | 448 | 430 | 435 | 140,000 | 2,175 |
| 1993-11-15 | 480 | 480 | 450 | 450 | 45,000 | 2,250 |
| 1993-11-12 | 466 | 482 | 466 | 479 | 70,000 | 2,395 |
| 1993-11-11 | 487 | 487 | 478 | 478 | 57,000 | 2,390 |
| 1993-11-10 | 488 | 497 | 487 | 492 | 236,000 | 2,460 |
| 1993-11-09 | 480 | 486 | 480 | 486 | 93,000 | 2,430 |
| 1993-11-08 | 510 | 510 | 480 | 480 | 34,000 | 2,400 |
| 1993-11-05 | 515 | 515 | 490 | 500 | 158,000 | 2,500 |
| 1993-11-04 | 533 | 538 | 520 | 535 | 46,000 | 2,675 |
| 1993-11-02 | 535 | 535 | 525 | 535 | 68,000 | 2,675 |
| 1993-11-01 | 549 | 549 | 521 | 525 | 148,000 | 2,625 |
| 1993-10-29 | 528 | 549 | 525 | 530 | 214,000 | 2,650 |
| 1993-10-28 | 530 | 540 | 515 | 520 | 67,000 | 2,600 |
| 1993-10-27 | 530 | 540 | 520 | 540 | 29,000 | 2,700 |
| 1993-10-26 | 523 | 523 | 510 | 510 | 244,000 | 2,550 |
| 1993-10-25 | 552 | 552 | 522 | 522 | 178,000 | 2,610 |
| 1993-10-22 | 552 | 555 | 548 | 552 | 94,000 | 2,760 |
| 1993-10-21 | 555 | 560 | 555 | 556 | 66,000 | 2,780 |
| 1993-10-20 | 573 | 573 | 553 | 555 | 152,000 | 2,775 |
| 1993-10-19 | 579 | 579 | 573 | 573 | 129,000 | 2,865 |
| 1993-10-18 | 595 | 595 | 580 | 580 | 10,000 | 2,900 |
| 1993-10-15 | 566 | 590 | 561 | 590 | 156,000 | 2,950 |
| 1993-10-14 | 565 | 565 | 556 | 556 | 73,000 | 2,780 |
| 1993-10-13 | 565 | 570 | 555 | 565 | 123,000 | 2,825 |
| 1993-10-12 | 577 | 577 | 565 | 565 | 101,000 | 2,825 |
| 1993-10-08 | 580 | 585 | 579 | 585 | 232,000 | 2,925 |
| 1993-10-07 | 595 | 595 | 588 | 588 | 101,000 | 2,940 |
| 1993-10-06 | 583 | 584 | 575 | 584 | 167,000 | 2,920 |
| 1993-10-05 | 570 | 570 | 564 | 570 | 105,000 | 2,850 |
| 1993-10-04 | 581 | 581 | 556 | 565 | 58,000 | 2,825 |
| 1993-10-01 | 561 | 585 | 560 | 571 | 283,000 | 2,855 |
| 1993-09-30 | 559 | 562 | 555 | 560 | 145,000 | 2,800 |
| 1993-09-29 | 560 | 562 | 545 | 557 | 260,000 | 2,785 |
| 1993-09-28 | 560 | 565 | 545 | 555 | 252,000 | 2,775 |
| 1993-09-27 | 570 | 580 | 551 | 560 | 184,000 | 2,800 |
| 1993-09-24 | 567 | 567 | 550 | 560 | 258,000 | 2,800 |
| 1993-09-22 | 577 | 578 | 564 | 566 | 309,000 | 2,830 |
| 1993-09-21 | 585 | 605 | 576 | 576 | 283,000 | 2,880 |
| 1993-09-17 | 618 | 619 | 615 | 615 | 67,000 | 3,075 |
| 1993-09-16 | 642 | 642 | 618 | 620 | 38,000 | 3,100 |
| 1993-09-14 | 645 | 650 | 640 | 649 | 64,000 | 3,245 |
| 1993-09-13 | 659 | 659 | 638 | 650 | 78,000 | 3,250 |
| 1993-09-10 | 660 | 664 | 656 | 659 | 159,000 | 3,295 |
| 1993-09-09 | 651 | 655 | 649 | 650 | 98,000 | 3,250 |
| 1993-09-08 | 631 | 645 | 622 | 645 | 122,000 | 3,225 |
| 1993-09-07 | 631 | 635 | 620 | 630 | 64,000 | 3,150 |
| 1993-09-06 | 630 | 640 | 630 | 630 | 57,000 | 3,150 |
| 1993-09-03 | 630 | 645 | 630 | 633 | 159,000 | 3,165 |
| 1993-09-02 | 633 | 649 | 630 | 635 | 77,000 | 3,175 |
| 1993-09-01 | 648 | 648 | 630 | 632 | 51,000 | 3,160 |
| 1993-08-31 | 650 | 650 | 635 | 638 | 105,000 | 3,190 |
| 1993-08-30 | 655 | 657 | 650 | 650 | 37,000 | 3,250 |
| 1993-08-27 | 642 | 660 | 636 | 655 | 87,000 | 3,275 |
| 1993-08-26 | 640 | 645 | 632 | 635 | 43,000 | 3,175 |
| 1993-08-25 | 631 | 631 | 624 | 631 | 96,000 | 3,155 |
| 1993-08-24 | 638 | 641 | 631 | 631 | 34,000 | 3,155 |
| 1993-08-23 | 642 | 645 | 637 | 637 | 24,000 | 3,185 |
| 1993-08-20 | 642 | 650 | 642 | 642 | 47,000 | 3,210 |
| 1993-08-19 | 633 | 650 | 633 | 640 | 40,000 | 3,200 |
| 1993-08-18 | 640 | 640 | 631 | 633 | 96,000 | 3,165 |
| 1993-08-17 | 660 | 670 | 642 | 650 | 80,000 | 3,250 |
| 1993-08-16 | 639 | 658 | 639 | 658 | 70,000 | 3,290 |
| 1993-08-13 | 647 | 647 | 635 | 636 | 127,000 | 3,180 |
| 1993-08-12 | 652 | 652 | 643 | 647 | 103,000 | 3,235 |
| 1993-08-11 | 652 | 658 | 652 | 652 | 56,000 | 3,260 |
| 1993-08-10 | 662 | 662 | 650 | 658 | 65,000 | 3,290 |
| 1993-08-09 | 662 | 663 | 649 | 659 | 45,000 | 3,295 |
| 1993-08-06 | 665 | 665 | 650 | 658 | 58,000 | 3,290 |
| 1993-08-05 | 680 | 682 | 651 | 660 | 91,000 | 3,300 |
| 1993-08-04 | 673 | 683 | 667 | 670 | 95,000 | 3,350 |
| 1993-08-03 | 672 | 690 | 670 | 673 | 76,000 | 3,365 |
| 1993-08-02 | 694 | 697 | 670 | 670 | 248,000 | 3,350 |
| 1993-07-30 | 675 | 687 | 670 | 687 | 210,000 | 3,435 |
| 1993-07-29 | 659 | 680 | 655 | 660 | 313,000 | 3,300 |
| 1993-07-28 | 660 | 670 | 651 | 659 | 215,000 | 3,295 |
| 1993-07-27 | 645 | 660 | 640 | 650 | 231,000 | 3,250 |
| 1993-07-26 | 623 | 635 | 623 | 635 | 124,000 | 3,175 |
| 1993-07-23 | 621 | 625 | 617 | 623 | 326,000 | 3,115 |
| 1993-07-22 | 631 | 635 | 620 | 622 | 343,000 | 3,110 |
| 1993-07-21 | 649 | 649 | 639 | 641 | 267,000 | 3,205 |
| 1993-07-20 | 668 | 670 | 651 | 655 | 317,000 | 3,275 |
| 1993-07-19 | 700 | 700 | 688 | 688 | 378,000 | 3,440 |
| 1993-07-16 | 685 | 703 | 680 | 697 | 718,000 | 3,485 |
| 1993-07-15 | 669 | 689 | 660 | 685 | 802,000 | 3,425 |
| 1993-07-14 | 650 | 669 | 635 | 669 | 512,000 | 3,345 |
| 1993-07-13 | 640 | 648 | 638 | 648 | 46,000 | 3,240 |
| 1993-07-12 | 646 | 648 | 642 | 645 | 57,000 | 3,225 |
| 1993-07-09 | 643 | 648 | 640 | 645 | 244,000 | 3,225 |
| 1993-07-08 | 635 | 648 | 625 | 648 | 165,000 | 3,240 |
| 1993-07-07 | 628 | 635 | 623 | 629 | 68,000 | 3,145 |
| 1993-07-06 | 624 | 630 | 622 | 629 | 66,000 | 3,145 |
| 1993-07-05 | 635 | 639 | 630 | 630 | 40,000 | 3,150 |
| 1993-07-02 | 644 | 655 | 630 | 640 | 81,000 | 3,200 |
| 1993-07-01 | 640 | 650 | 634 | 650 | 101,000 | 3,250 |
| 1993-06-30 | 630 | 640 | 620 | 640 | 190,000 | 3,200 |
| 1993-06-29 | 645 | 651 | 630 | 630 | 133,000 | 3,150 |
| 1993-06-28 | 670 | 675 | 653 | 671 | 207,000 | 3,355 |
| 1993-06-25 | 628 | 662 | 620 | 660 | 595,000 | 3,300 |
| 1993-06-24 | 600 | 629 | 595 | 628 | 491,000 | 3,140 |
| 1993-06-23 | 605 | 605 | 595 | 600 | 207,000 | 3,000 |
| 1993-06-22 | 613 | 613 | 593 | 605 | 377,000 | 3,025 |
| 1993-06-21 | 620 | 623 | 606 | 613 | 202,000 | 3,065 |
| 1993-06-18 | 645 | 646 | 635 | 640 | 182,000 | 3,200 |
| 1993-06-17 | 660 | 660 | 650 | 656 | 282,000 | 3,280 |
| 1993-06-16 | 661 | 668 | 636 | 668 | 195,000 | 3,340 |
| 1993-06-15 | 700 | 700 | 671 | 671 | 186,000 | 3,355 |
| 1993-06-14 | 720 | 720 | 705 | 705 | 234,000 | 3,525 |
| 1993-06-11 | 739 | 744 | 728 | 730 | 368,000 | 3,650 |
| 1993-06-10 | 740 | 741 | 725 | 734 | 235,000 | 3,670 |
| 1993-06-08 | 722 | 751 | 722 | 742 | 540,000 | 3,710 |
| 1993-06-07 | 730 | 740 | 722 | 730 | 751,000 | 3,650 |
| 1993-06-04 | 735 | 771 | 731 | 737 | 1,946,000 | 3,685 |
| 1993-06-03 | 637 | 705 | 637 | 705 | 1,028,000 | 3,525 |
| 1993-06-02 | 614 | 638 | 609 | 631 | 320,000 | 3,155 |
| 1993-06-01 | 606 | 614 | 606 | 609 | 120,000 | 3,045 |
| 1993-05-31 | 596 | 607 | 595 | 600 | 103,000 | 3,000 |
| 1993-05-28 | 608 | 608 | 592 | 608 | 238,000 | 3,040 |
| 1993-05-27 | 565 | 612 | 560 | 610 | 345,000 | 3,050 |
| 1993-05-26 | 575 | 575 | 555 | 557 | 79,000 | 2,785 |
| 1993-05-25 | 550 | 566 | 550 | 566 | 78,000 | 2,830 |
| 1993-05-24 | 555 | 556 | 545 | 550 | 121,000 | 2,750 |
| 1993-05-21 | 541 | 555 | 540 | 555 | 209,000 | 2,775 |
| 1993-05-20 | 555 | 555 | 550 | 550 | 177,000 | 2,750 |
| 1993-05-19 | 577 | 577 | 552 | 555 | 75,000 | 2,775 |
| 1993-05-18 | 574 | 577 | 574 | 577 | 47,000 | 2,885 |
| 1993-05-17 | 572 | 577 | 572 | 577 | 72,000 | 2,885 |
| 1993-05-14 | 565 | 582 | 563 | 582 | 106,000 | 2,910 |
| 1993-05-13 | 587 | 587 | 565 | 569 | 144,000 | 2,845 |
| 1993-05-12 | 590 | 591 | 587 | 589 | 214,000 | 2,945 |
| 1993-05-11 | 600 | 604 | 590 | 594 | 417,000 | 2,970 |
| 1993-05-10 | 569 | 590 | 565 | 590 | 436,000 | 2,950 |
| 1993-05-07 | 541 | 555 | 541 | 550 | 213,000 | 2,750 |
| 1993-05-06 | 539 | 540 | 530 | 536 | 144,000 | 2,680 |
| 1993-04-30 | 525 | 529 | 520 | 529 | 137,000 | 2,645 |
| 1993-04-28 | 529 | 529 | 520 | 520 | 70,000 | 2,600 |
| 1993-04-27 | 497 | 504 | 488 | 497 | 92,000 | 2,485 |
| 1993-04-26 | 496 | 500 | 492 | 492 | 27,000 | 2,460 |
| 1993-04-23 | 510 | 510 | 491 | 495 | 47,000 | 2,475 |
| 1993-04-22 | 524 | 524 | 510 | 510 | 198,000 | 2,550 |
| 1993-04-21 | 516 | 529 | 516 | 516 | 60,000 | 2,580 |
| 1993-04-20 | 531 | 531 | 514 | 514 | 310,000 | 2,570 |
| 1993-04-19 | 530 | 534 | 513 | 534 | 163,000 | 2,670 |
| 1993-04-16 | 545 | 545 | 540 | 540 | 233,000 | 2,700 |
| 1993-04-15 | 546 | 550 | 545 | 550 | 173,000 | 2,750 |
| 1993-04-14 | 545 | 549 | 540 | 544 | 226,000 | 2,720 |
| 1993-04-13 | 502 | 535 | 502 | 535 | 365,000 | 2,675 |
| 1993-04-12 | 506 | 511 | 506 | 511 | 181,000 | 2,555 |
| 1993-04-09 | 497 | 507 | 497 | 505 | 280,000 | 2,525 |
| 1993-04-08 | 490 | 500 | 490 | 500 | 500,000 | 2,500 |
| 1993-04-07 | 487 | 503 | 487 | 491 | 379,000 | 2,455 |
| 1993-04-06 | 483 | 486 | 483 | 486 | 673,000 | 2,430 |
| 1993-04-05 | 495 | 500 | 483 | 486 | 563,000 | 2,430 |
| 1993-04-02 | 490 | 512 | 480 | 509 | 499,000 | 2,545 |
| 1993-04-01 | 465 | 490 | 465 | 490 | 362,000 | 2,450 |
| 1993-03-31 | 468 | 470 | 460 | 465 | 95,000 | 2,325 |
| 1993-03-30 | 475 | 475 | 465 | 470 | 106,000 | 2,350 |
| 1993-03-29 | 461 | 475 | 461 | 475 | 138,000 | 2,375 |
| 1993-03-26 | 451 | 459 | 447 | 451 | 247,000 | 2,255 |
| 1993-03-25 | 416 | 443 | 416 | 443 | 71,000 | 2,215 |
| 1993-03-24 | 425 | 431 | 416 | 416 | 79,000 | 2,080 |
| 1993-03-23 | 430 | 433 | 425 | 430 | 214,000 | 2,150 |
| 1993-03-22 | 437 | 437 | 430 | 430 | 16,000 | 2,150 |
| 1993-03-19 | 450 | 451 | 443 | 444 | 135,000 | 2,220 |
| 1993-03-18 | 444 | 449 | 440 | 443 | 104,000 | 2,215 |
| 1993-03-17 | 438 | 445 | 438 | 444 | 86,000 | 2,220 |
| 1993-03-16 | 430 | 437 | 430 | 435 | 69,000 | 2,175 |
| 1993-03-15 | 445 | 445 | 440 | 440 | 107,000 | 2,200 |
| 1993-03-12 | 435 | 440 | 435 | 435 | 146,000 | 2,175 |
| 1993-03-11 | 425 | 430 | 425 | 430 | 162,000 | 2,150 |
| 1993-03-10 | 430 | 435 | 425 | 430 | 133,000 | 2,150 |
| 1993-03-09 | 435 | 440 | 434 | 435 | 100,000 | 2,175 |
| 1993-03-08 | 420 | 443 | 419 | 440 | 134,000 | 2,200 |
| 1993-03-05 | 421 | 432 | 421 | 422 | 65,000 | 2,110 |
| 1993-03-04 | 420 | 428 | 419 | 426 | 99,000 | 2,130 |
| 1993-03-03 | 419 | 420 | 419 | 420 | 67,000 | 2,100 |
| 1993-03-02 | 413 | 420 | 413 | 420 | 73,000 | 2,100 |
| 1993-03-01 | 418 | 418 | 410 | 418 | 29,000 | 2,090 |
| 1993-02-26 | 424 | 425 | 415 | 423 | 75,000 | 2,115 |
| 1993-02-25 | 401 | 425 | 401 | 425 | 116,000 | 2,125 |
| 1993-02-24 | 400 | 410 | 400 | 410 | 23,000 | 2,050 |
| 1993-02-23 | 405 | 405 | 400 | 403 | 59,000 | 2,015 |
| 1993-02-22 | 400 | 405 | 400 | 405 | 21,000 | 2,025 |
| 1993-02-19 | 420 | 425 | 410 | 410 | 35,000 | 2,050 |
| 1993-02-18 | 415 | 420 | 415 | 420 | 48,000 | 2,100 |
| 1993-02-17 | 420 | 420 | 420 | 420 | 68,000 | 2,100 |
| 1993-02-16 | 425 | 428 | 425 | 425 | 73,000 | 2,125 |
| 1993-02-15 | 428 | 428 | 424 | 425 | 87,000 | 2,125 |
| 1993-02-12 | 423 | 428 | 423 | 424 | 65,000 | 2,120 |
| 1993-02-10 | 427 | 428 | 423 | 428 | 70,000 | 2,140 |
| 1993-02-09 | 419 | 421 | 419 | 420 | 22,000 | 2,100 |
| 1993-02-08 | 416 | 425 | 416 | 421 | 61,000 | 2,105 |
| 1993-02-05 | 410 | 418 | 410 | 410 | 107,000 | 2,050 |
| 1993-02-04 | 415 | 415 | 407 | 407 | 112,000 | 2,035 |
| 1993-02-03 | 411 | 420 | 411 | 412 | 36,000 | 2,060 |
| 1993-02-02 | 411 | 415 | 411 | 411 | 49,000 | 2,055 |
| 1993-02-01 | 399 | 410 | 399 | 410 | 34,000 | 2,050 |
| 1993-01-29 | 400 | 400 | 396 | 399 | 32,000 | 1,995 |
| 1993-01-28 | 396 | 400 | 387 | 395 | 85,000 | 1,975 |
| 1993-01-27 | 399 | 406 | 399 | 406 | 23,000 | 2,030 |
| 1993-01-26 | 398 | 398 | 393 | 395 | 37,000 | 1,975 |
| 1993-01-25 | 399 | 399 | 399 | 399 | 29,000 | 1,995 |
| 1993-01-22 | 401 | 408 | 398 | 408 | 18,000 | 2,040 |
| 1993-01-21 | 407 | 407 | 399 | 399 | 18,000 | 1,995 |
| 1993-01-20 | 414 | 414 | 405 | 414 | 50,000 | 2,070 |
| 1993-01-19 | 400 | 400 | 400 | 400 | 18,000 | 2,000 |
| 1993-01-18 | 414 | 414 | 414 | 414 | 16,000 | 2,070 |
| 1993-01-14 | 420 | 420 | 413 | 414 | 158,000 | 2,070 |
| 1993-01-13 | 407 | 413 | 400 | 413 | 44,000 | 2,065 |
| 1993-01-12 | 415 | 415 | 408 | 413 | 119,000 | 2,065 |
| 1993-01-11 | 410 | 415 | 405 | 415 | 96,000 | 2,075 |
| 1993-01-08 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1993-01-07 | 406 | 410 | 402 | 410 | 19,000 | 2,050 |
| 1993-01-06 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1993-01-05 | 407 | 407 | 401 | 403 | 15,000 | 2,015 |
| 1993-01-04 | 407 | 414 | 407 | 414 | 6,000 | 2,070 |
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
