6588 東芝テック(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	546	558	546	558	47,000	2,790
1994-12-29	546	559	546	549	61,000	2,745
1994-12-28	550	565	548	556	428,000	2,780
1994-12-27	555	557	546	550	163,000	2,750
1994-12-26	541	560	533	557	268,000	2,785
1994-12-22	540	540	535	536	152,000	2,680
1994-12-21	537	545	525	530	311,000	2,650
1994-12-20	512	529	511	528	289,000	2,640
1994-12-19	503	515	501	511	297,000	2,555
1994-12-16	500	500	494	496	220,000	2,480
1994-12-15	482	499	482	490	254,000	2,450
1994-12-14	482	490	481	482	130,000	2,410
1994-12-13	484	484	477	482	154,000	2,410
1994-12-12	484	484	482	484	45,000	2,420
1994-12-09	509	509	483	483	225,000	2,415
1994-12-08	514	514	501	501	113,000	2,505
1994-12-07	502	508	499	508	162,000	2,540
1994-12-06	510	510	500	500	127,000	2,500
1994-12-05	510	513	500	506	80,000	2,530
1994-12-02	498	500	491	500	88,000	2,500
1994-12-01	489	495	488	495	138,000	2,475
1994-11-30	490	495	482	483	302,000	2,415
1994-11-29	484	489	484	485	41,000	2,425
1994-11-28	490	501	490	491	55,000	2,455
1994-11-25	510	510	499	500	140,000	2,500
1994-11-24	510	510	497	510	143,000	2,550
1994-11-22	520	523	515	517	141,000	2,585
1994-11-21	529	529	519	520	77,000	2,600
1994-11-18	520	522	520	520	60,000	2,600
1994-11-17	525	525	520	520	54,000	2,600
1994-11-16	526	534	525	525	57,000	2,625
1994-11-15	529	529	520	529	69,000	2,645
1994-11-14	544	544	516	520	40,000	2,600
1994-11-11	549	549	535	535	55,000	2,675
1994-11-10	559	559	546	559	48,000	2,795
1994-11-09	565	565	551	559	92,000	2,795
1994-11-08	569	569	555	555	108,000	2,775
1994-11-07	572	574	569	569	120,000	2,845
1994-11-04	570	575	569	572	99,000	2,860
1994-11-02	561	569	561	569	74,000	2,845
1994-11-01	565	565	550	560	20,000	2,800
1994-10-31	568	570	550	566	52,000	2,830
1994-10-28	578	578	555	570	63,000	2,850
1994-10-27	564	578	564	578	120,000	2,890
1994-10-26	548	566	548	564	199,000	2,820
1994-10-25	535	550	531	550	81,000	2,750
1994-10-24	565	567	545	545	58,000	2,725
1994-10-21	542	545	540	545	118,000	2,725
1994-10-20	548	548	541	542	107,000	2,710
1994-10-19	549	560	549	549	36,000	2,745
1994-10-18	551	551	549	550	55,000	2,750
1994-10-17	552	552	549	549	43,000	2,745
1994-10-14	548	558	548	551	30,000	2,755
1994-10-13	568	568	555	567	61,000	2,835
1994-10-12	554	558	540	558	50,000	2,790
1994-10-11	542	554	542	554	11,000	2,770
1994-10-07	552	552	546	552	33,000	2,760
1994-10-06	541	545	540	540	88,000	2,700
1994-10-05	553	560	540	553	66,000	2,765
1994-10-04	574	584	570	583	102,000	2,915
1994-10-03	565	568	565	567	61,000	2,835
1994-09-30	561	565	550	565	59,000	2,825
1994-09-29	557	560	551	560	44,000	2,800
1994-09-28	547	570	545	551	156,000	2,755
1994-09-27	570	570	535	539	109,000	2,695
1994-09-26	575	578	565	565	73,000	2,825
1994-09-22	579	579	566	576	142,000	2,880
1994-09-21	556	570	551	570	105,000	2,850
1994-09-20	559	560	557	557	128,000	2,785
1994-09-19	562	562	559	559	132,000	2,795
1994-09-16	569	569	562	562	273,000	2,810
1994-09-14	566	572	565	565	84,000	2,825
1994-09-13	571	571	565	569	347,000	2,845
1994-09-12	571	573	571	571	27,000	2,855
1994-09-09	570	575	568	570	295,000	2,850
1994-09-08	569	571	566	567	108,000	2,835
1994-09-07	574	575	565	565	127,000	2,825
1994-09-06	570	583	566	583	38,000	2,915
1994-09-05	573	590	570	570	104,000	2,850
1994-09-02	577	588	577	582	85,000	2,910
1994-09-01	568	590	568	587	211,000	2,935
1994-08-31	567	576	565	574	65,000	2,870
1994-08-30	585	585	567	567	29,000	2,835
1994-08-29	589	589	585	585	115,000	2,925
1994-08-26	589	589	578	589	276,000	2,945
1994-08-25	587	590	580	587	171,000	2,935
1994-08-24	579	579	568	577	258,000	2,885
1994-08-23	570	570	565	570	263,000	2,850
1994-08-22	584	584	570	570	41,000	2,850
1994-08-19	600	603	585	585	157,000	2,925
1994-08-18	582	603	582	600	275,000	3,000
1994-08-17	580	582	580	582	69,000	2,910
1994-08-16	565	580	565	580	75,000	2,900
1994-08-15	580	580	570	573	63,000	2,865
1994-08-12	570	578	565	570	91,000	2,850
1994-08-11	581	581	568	579	89,000	2,895
1994-08-10	570	579	562	579	115,000	2,895
1994-08-09	580	580	565	565	125,000	2,825
1994-08-08	583	584	565	572	166,000	2,860
1994-08-05	583	585	582	583	113,000	2,915
1994-08-04	585	586	585	585	181,000	2,925
1994-08-03	585	587	585	585	72,000	2,925
1994-08-02	585	585	570	581	112,000	2,905
1994-08-01	574	574	564	565	70,000	2,825
1994-07-29	580	580	566	566	101,000	2,830
1994-07-28	565	570	560	566	38,000	2,830
1994-07-27	584	584	575	575	269,000	2,875
1994-07-26	580	585	580	584	151,000	2,920
1994-07-25	584	590	583	586	111,000	2,930
1994-07-22	585	598	585	590	110,000	2,950
1994-07-21	603	603	583	584	78,000	2,920
1994-07-20	601	605	593	593	134,000	2,965
1994-07-19	612	612	603	603	257,000	3,015
1994-07-18	611	618	600	603	84,000	3,015
1994-07-15	617	621	614	614	129,000	3,070
1994-07-14	606	618	606	615	87,000	3,075
1994-07-13	613	620	611	616	267,000	3,080
1994-07-12	625	625	612	612	302,000	3,060
1994-07-11	624	629	618	629	604,000	3,145
1994-07-08	627	627	618	626	651,000	3,130
1994-07-07	621	622	616	622	215,000	3,110
1994-07-06	627	627	611	611	241,000	3,055
1994-07-05	611	635	611	628	912,000	3,140
1994-07-04	617	618	610	618	144,000	3,090
1994-07-01	614	621	600	618	536,000	3,090
1994-06-30	603	613	601	610	268,000	3,050
1994-06-29	605	610	603	608	211,000	3,040
1994-06-28	614	614	600	610	206,000	3,050
1994-06-27	600	603	594	596	461,000	2,980
1994-06-24	594	619	594	609	1,155,000	3,045
1994-06-23	592	597	586	590	161,000	2,950
1994-06-22	590	599	582	582	421,000	2,910
1994-06-21	594	600	589	590	250,000	2,950
1994-06-20	618	618	597	597	165,000	2,985
1994-06-17	626	626	610	621	898,000	3,105
1994-06-16	600	618	600	617	426,000	3,085
1994-06-15	596	602	590	591	374,000	2,955
1994-06-14	605	610	593	593	242,000	2,965
1994-06-13	606	617	605	610	280,000	3,050
1994-06-10	622	622	608	608	665,000	3,040
1994-06-09	622	630	615	621	1,527,000	3,105
1994-06-08	596	620	596	620	1,283,000	3,100
1994-06-07	584	595	584	595	381,000	2,975
1994-06-06	582	590	582	584	393,000	2,920
1994-06-03	583	583	579	582	304,000	2,910
1994-06-02	580	580	571	573	183,000	2,865
1994-06-01	570	577	568	575	177,000	2,875
1994-05-31	574	578	568	578	114,000	2,890
1994-05-30	575	575	568	568	164,000	2,840
1994-05-27	580	584	575	575	368,000	2,875
1994-05-26	587	588	575	580	359,000	2,900
1994-05-25	575	595	575	589	849,000	2,945
1994-05-24	562	567	560	567	169,000	2,835
1994-05-23	555	561	550	561	100,000	2,805
1994-05-20	562	563	555	562	235,000	2,810
1994-05-19	560	561	555	555	141,000	2,775
1994-05-18	560	564	550	560	258,000	2,800
1994-05-17	553	557	550	555	144,000	2,775
1994-05-16	549	555	549	553	99,000	2,765
1994-05-13	548	550	540	545	82,000	2,725
1994-05-12	546	557	546	557	105,000	2,785
1994-05-11	545	548	537	541	77,000	2,705
1994-05-10	540	550	536	536	87,000	2,680
1994-05-09	536	540	536	537	61,000	2,685
1994-05-06	537	550	537	540	33,000	2,700
1994-05-02	540	540	537	540	33,000	2,700
1994-04-28	545	546	540	540	79,000	2,700
1994-04-27	548	548	540	545	78,000	2,725
1994-04-26	540	550	536	540	178,000	2,700
1994-04-25	550	550	532	545	93,000	2,725
1994-04-22	560	560	547	555	119,000	2,775
1994-04-21	550	552	545	550	88,000	2,750
1994-04-20	563	563	545	545	157,000	2,725
1994-04-19	552	568	552	561	250,000	2,805
1994-04-18	557	560	550	553	88,000	2,765
1994-04-15	539	559	537	558	233,000	2,790
1994-04-14	545	545	530	537	160,000	2,685
1994-04-13	530	548	525	546	129,000	2,730
1994-04-12	535	535	524	531	104,000	2,655
1994-04-11	540	540	530	535	186,000	2,675
1994-04-08	560	560	530	530	96,000	2,650
1994-04-07	536	550	530	550	145,000	2,750
1994-04-06	530	541	527	535	261,000	2,675
1994-04-05	527	527	517	525	84,000	2,625
1994-04-04	527	529	521	527	172,000	2,635
1994-04-01	524	529	520	527	109,000	2,635
1994-03-31	528	534	525	525	126,000	2,625
1994-03-30	529	530	521	530	82,000	2,650
1994-03-29	540	540	531	531	101,000	2,655
1994-03-28	530	541	530	540	131,000	2,700
1994-03-25	541	551	541	545	68,000	2,725
1994-03-24	553	554	540	554	55,000	2,770
1994-03-23	546	559	546	554	229,000	2,770
1994-03-22	564	570	540	546	192,000	2,730
1994-03-18	550	565	550	565	308,000	2,825
1994-03-17	582	584	560	560	753,000	2,800
1994-03-16	580	585	575	575	255,000	2,875
1994-03-15	579	583	570	580	339,000	2,900
1994-03-14	560	570	553	570	203,000	2,850
1994-03-11	557	563	547	553	205,000	2,765
1994-03-10	538	548	538	547	161,000	2,735
1994-03-09	544	544	530	538	202,000	2,690
1994-03-08	540	545	540	544	89,000	2,720
1994-03-07	565	565	543	550	64,000	2,750
1994-03-04	550	568	548	558	153,000	2,790
1994-03-03	560	567	551	558	129,000	2,790
1994-03-02	564	580	560	570	227,000	2,850
1994-03-01	575	580	562	562	80,000	2,810
1994-02-28	580	584	564	565	209,000	2,825
1994-02-25	552	578	542	570	237,000	2,850
1994-02-24	572	579	561	562	168,000	2,810
1994-02-23	560	560	541	542	144,000	2,710
1994-02-22	565	565	550	560	136,000	2,800
1994-02-21	526	561	526	545	76,000	2,725
1994-02-18	545	549	535	545	237,000	2,725
1994-02-17	561	568	542	542	189,000	2,710
1994-02-16	581	590	560	560	325,000	2,800
1994-02-15	555	579	555	579	394,000	2,895
1994-02-14	599	599	581	595	669,000	2,975
1994-02-10	605	613	595	609	1,529,000	3,045
1994-02-09	598	613	580	598	2,626,000	2,990
1994-02-08	537	606	536	591	2,904,000	2,955
1994-02-07	504	519	502	519	165,000	2,595
1994-02-04	500	514	495	514	197,000	2,570
1994-02-03	509	520	502	510	107,000	2,550
1994-02-02	510	520	500	519	242,000	2,595
1994-02-01	528	528	517	526	255,000	2,630
1994-01-31	520	527	515	526	410,000	2,630
1994-01-28	489	489	477	480	103,000	2,400
1994-01-27	490	500	490	499	180,000	2,495
1994-01-26	496	499	492	499	191,000	2,495
1994-01-25	485	491	475	490	125,000	2,450
1994-01-24	468	479	459	475	174,000	2,375
1994-01-21	509	509	494	500	296,000	2,500
1994-01-20	505	515	504	509	312,000	2,545
1994-01-19	510	520	505	517	189,000	2,585
1994-01-18	518	520	505	505	124,000	2,525
1994-01-17	505	519	501	518	243,000	2,590
1994-01-14	523	525	510	525	961,000	2,625
1994-01-13	495	529	495	516	1,025,000	2,580
1994-01-12	481	494	476	493	273,000	2,465
1994-01-11	479	480	470	476	242,000	2,380
1994-01-10	473	485	473	475	193,000	2,375
1994-01-07	465	479	465	468	104,000	2,340
1994-01-06	488	498	470	470	283,000	2,350
1994-01-05	467	488	467	488	235,000	2,440
1994-01-04	451	468	450	468	125,000	2,340

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