6588 東芝テック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 490 | 509 | 485 | 508 | 1,278,000 | 2,540 |
| 1995-12-28 | 486 | 499 | 470 | 485 | 1,589,000 | 2,425 |
| 1995-12-27 | 453 | 494 | 447 | 489 | 1,555,000 | 2,445 |
| 1995-12-26 | 455 | 459 | 447 | 448 | 162,000 | 2,240 |
| 1995-12-25 | 455 | 458 | 443 | 450 | 132,000 | 2,250 |
| 1995-12-22 | 444 | 455 | 440 | 455 | 300,000 | 2,275 |
| 1995-12-21 | 441 | 444 | 433 | 444 | 103,000 | 2,220 |
| 1995-12-20 | 446 | 453 | 441 | 441 | 145,000 | 2,205 |
| 1995-12-19 | 440 | 449 | 435 | 446 | 76,000 | 2,230 |
| 1995-12-18 | 460 | 461 | 440 | 445 | 481,000 | 2,225 |
| 1995-12-15 | 446 | 460 | 445 | 446 | 266,000 | 2,230 |
| 1995-12-14 | 440 | 450 | 440 | 446 | 288,000 | 2,230 |
| 1995-12-13 | 446 | 449 | 425 | 435 | 546,000 | 2,175 |
| 1995-12-12 | 449 | 451 | 441 | 450 | 159,000 | 2,250 |
| 1995-12-11 | 458 | 458 | 448 | 454 | 155,000 | 2,270 |
| 1995-12-08 | 460 | 465 | 450 | 458 | 377,000 | 2,290 |
| 1995-12-07 | 461 | 470 | 455 | 455 | 835,000 | 2,275 |
| 1995-12-06 | 438 | 460 | 438 | 458 | 346,000 | 2,290 |
| 1995-12-05 | 450 | 450 | 438 | 438 | 211,000 | 2,190 |
| 1995-12-04 | 440 | 449 | 440 | 449 | 345,000 | 2,245 |
| 1995-12-01 | 435 | 437 | 431 | 435 | 253,000 | 2,175 |
| 1995-11-30 | 431 | 438 | 431 | 436 | 75,000 | 2,180 |
| 1995-11-29 | 433 | 443 | 430 | 435 | 136,000 | 2,175 |
| 1995-11-28 | 445 | 445 | 434 | 438 | 118,000 | 2,190 |
| 1995-11-27 | 445 | 458 | 441 | 451 | 134,000 | 2,255 |
| 1995-11-24 | 445 | 445 | 435 | 435 | 163,000 | 2,175 |
| 1995-11-22 | 447 | 455 | 445 | 447 | 162,000 | 2,235 |
| 1995-11-21 | 459 | 460 | 440 | 447 | 174,000 | 2,235 |
| 1995-11-20 | 450 | 467 | 450 | 459 | 506,000 | 2,295 |
| 1995-11-17 | 441 | 457 | 441 | 447 | 448,000 | 2,235 |
| 1995-11-16 | 430 | 440 | 428 | 440 | 415,000 | 2,200 |
| 1995-11-15 | 440 | 440 | 424 | 431 | 146,000 | 2,155 |
| 1995-11-14 | 422 | 444 | 422 | 444 | 203,000 | 2,220 |
| 1995-11-13 | 421 | 427 | 420 | 422 | 202,000 | 2,110 |
| 1995-11-10 | 449 | 449 | 416 | 421 | 224,000 | 2,105 |
| 1995-11-09 | 435 | 450 | 435 | 448 | 434,000 | 2,240 |
| 1995-11-08 | 438 | 440 | 432 | 433 | 444,000 | 2,165 |
| 1995-11-07 | 464 | 464 | 435 | 435 | 423,000 | 2,175 |
| 1995-11-06 | 471 | 475 | 460 | 462 | 1,034,000 | 2,310 |
| 1995-11-02 | 460 | 490 | 460 | 481 | 4,172,000 | 2,405 |
| 1995-11-01 | 426 | 455 | 418 | 455 | 1,451,000 | 2,275 |
| 1995-10-31 | 399 | 434 | 395 | 427 | 389,000 | 2,135 |
| 1995-10-30 | 391 | 399 | 391 | 399 | 130,000 | 1,995 |
| 1995-10-27 | 403 | 403 | 394 | 396 | 374,000 | 1,980 |
| 1995-10-26 | 422 | 422 | 405 | 413 | 251,000 | 2,065 |
| 1995-10-25 | 390 | 427 | 390 | 427 | 646,000 | 2,135 |
| 1995-10-24 | 390 | 392 | 385 | 385 | 137,000 | 1,925 |
| 1995-10-23 | 390 | 392 | 386 | 390 | 172,000 | 1,950 |
| 1995-10-20 | 388 | 398 | 388 | 390 | 163,000 | 1,950 |
| 1995-10-19 | 390 | 394 | 388 | 388 | 51,000 | 1,940 |
| 1995-10-18 | 395 | 395 | 390 | 394 | 79,000 | 1,970 |
| 1995-10-17 | 390 | 395 | 389 | 394 | 119,000 | 1,970 |
| 1995-10-16 | 376 | 390 | 376 | 389 | 196,000 | 1,945 |
| 1995-10-13 | 373 | 375 | 371 | 373 | 542,000 | 1,865 |
| 1995-10-12 | 380 | 381 | 371 | 371 | 144,000 | 1,855 |
| 1995-10-11 | 385 | 386 | 380 | 380 | 110,000 | 1,900 |
| 1995-10-09 | 393 | 393 | 382 | 385 | 150,000 | 1,925 |
| 1995-10-06 | 392 | 395 | 389 | 393 | 148,000 | 1,965 |
| 1995-10-05 | 395 | 395 | 389 | 395 | 43,000 | 1,975 |
| 1995-10-04 | 390 | 398 | 389 | 398 | 119,000 | 1,990 |
| 1995-10-03 | 396 | 398 | 388 | 388 | 173,000 | 1,940 |
| 1995-10-02 | 392 | 399 | 392 | 392 | 110,000 | 1,960 |
| 1995-09-29 | 395 | 400 | 392 | 392 | 38,000 | 1,960 |
| 1995-09-28 | 406 | 406 | 395 | 397 | 86,000 | 1,985 |
| 1995-09-27 | 392 | 406 | 387 | 406 | 185,000 | 2,030 |
| 1995-09-26 | 392 | 394 | 389 | 394 | 226,000 | 1,970 |
| 1995-09-25 | 391 | 393 | 387 | 388 | 192,000 | 1,940 |
| 1995-09-22 | 405 | 405 | 385 | 387 | 729,000 | 1,935 |
| 1995-09-21 | 410 | 420 | 407 | 408 | 386,000 | 2,040 |
| 1995-09-20 | 435 | 435 | 410 | 410 | 264,000 | 2,050 |
| 1995-09-19 | 430 | 430 | 421 | 422 | 92,000 | 2,110 |
| 1995-09-18 | 454 | 455 | 432 | 436 | 136,000 | 2,180 |
| 1995-09-14 | 450 | 454 | 440 | 440 | 220,000 | 2,200 |
| 1995-09-13 | 426 | 435 | 426 | 433 | 166,000 | 2,165 |
| 1995-09-12 | 432 | 440 | 426 | 426 | 161,000 | 2,130 |
| 1995-09-11 | 440 | 445 | 432 | 432 | 81,000 | 2,160 |
| 1995-09-08 | 430 | 440 | 430 | 435 | 286,000 | 2,175 |
| 1995-09-07 | 434 | 434 | 422 | 430 | 101,000 | 2,150 |
| 1995-09-06 | 413 | 435 | 412 | 429 | 318,000 | 2,145 |
| 1995-09-05 | 419 | 420 | 413 | 418 | 123,000 | 2,090 |
| 1995-09-04 | 444 | 444 | 420 | 422 | 169,000 | 2,110 |
| 1995-09-01 | 451 | 451 | 433 | 439 | 220,000 | 2,195 |
| 1995-08-31 | 465 | 465 | 453 | 455 | 126,000 | 2,275 |
| 1995-08-30 | 465 | 470 | 445 | 445 | 266,000 | 2,225 |
| 1995-08-29 | 433 | 460 | 433 | 460 | 393,000 | 2,300 |
| 1995-08-28 | 445 | 445 | 435 | 435 | 89,000 | 2,175 |
| 1995-08-25 | 446 | 449 | 436 | 445 | 99,000 | 2,225 |
| 1995-08-24 | 440 | 440 | 426 | 429 | 44,000 | 2,145 |
| 1995-08-23 | 445 | 450 | 435 | 435 | 80,000 | 2,175 |
| 1995-08-22 | 449 | 458 | 448 | 450 | 106,000 | 2,250 |
| 1995-08-21 | 460 | 464 | 448 | 459 | 168,000 | 2,295 |
| 1995-08-18 | 464 | 465 | 450 | 465 | 216,000 | 2,325 |
| 1995-08-17 | 451 | 470 | 447 | 470 | 578,000 | 2,350 |
| 1995-08-16 | 455 | 459 | 446 | 447 | 595,000 | 2,235 |
| 1995-08-15 | 432 | 439 | 428 | 435 | 232,000 | 2,175 |
| 1995-08-14 | 434 | 438 | 428 | 432 | 469,000 | 2,160 |
| 1995-08-11 | 432 | 438 | 430 | 436 | 287,000 | 2,180 |
| 1995-08-10 | 439 | 440 | 430 | 430 | 216,000 | 2,150 |
| 1995-08-09 | 427 | 450 | 426 | 440 | 1,110,000 | 2,200 |
| 1995-08-08 | 423 | 429 | 420 | 422 | 304,000 | 2,110 |
| 1995-08-07 | 422 | 429 | 418 | 422 | 224,000 | 2,110 |
| 1995-08-04 | 422 | 430 | 417 | 425 | 245,000 | 2,125 |
| 1995-08-03 | 407 | 425 | 403 | 413 | 447,000 | 2,065 |
| 1995-08-02 | 384 | 402 | 382 | 397 | 109,000 | 1,985 |
| 1995-08-01 | 389 | 389 | 380 | 382 | 25,000 | 1,910 |
| 1995-07-31 | 390 | 400 | 385 | 390 | 52,000 | 1,950 |
| 1995-07-28 | 380 | 390 | 375 | 385 | 77,000 | 1,925 |
| 1995-07-27 | 390 | 395 | 381 | 395 | 182,000 | 1,975 |
| 1995-07-26 | 386 | 392 | 382 | 382 | 97,000 | 1,910 |
| 1995-07-25 | 405 | 408 | 381 | 381 | 61,000 | 1,905 |
| 1995-07-24 | 412 | 412 | 395 | 400 | 69,000 | 2,000 |
| 1995-07-21 | 410 | 414 | 395 | 412 | 228,000 | 2,060 |
| 1995-07-20 | 410 | 412 | 400 | 410 | 177,000 | 2,050 |
| 1995-07-19 | 434 | 434 | 416 | 428 | 646,000 | 2,140 |
| 1995-07-18 | 409 | 440 | 409 | 437 | 1,385,000 | 2,185 |
| 1995-07-17 | 383 | 410 | 383 | 409 | 255,000 | 2,045 |
| 1995-07-14 | 396 | 396 | 377 | 383 | 119,000 | 1,915 |
| 1995-07-13 | 390 | 400 | 390 | 396 | 63,000 | 1,980 |
| 1995-07-12 | 400 | 410 | 399 | 405 | 192,000 | 2,025 |
| 1995-07-11 | 390 | 399 | 377 | 399 | 124,000 | 1,995 |
| 1995-07-10 | 410 | 410 | 385 | 385 | 174,000 | 1,925 |
| 1995-07-07 | 375 | 412 | 374 | 410 | 491,000 | 2,050 |
| 1995-07-06 | 360 | 374 | 360 | 374 | 297,000 | 1,870 |
| 1995-07-05 | 345 | 388 | 345 | 374 | 374,000 | 1,870 |
| 1995-07-04 | 333 | 345 | 328 | 340 | 105,000 | 1,700 |
| 1995-07-03 | 334 | 334 | 320 | 325 | 21,000 | 1,625 |
| 1995-06-30 | 334 | 335 | 328 | 335 | 27,000 | 1,675 |
| 1995-06-29 | 340 | 346 | 339 | 339 | 107,000 | 1,695 |
| 1995-06-28 | 338 | 348 | 330 | 340 | 155,000 | 1,700 |
| 1995-06-27 | 332 | 340 | 331 | 338 | 363,000 | 1,690 |
| 1995-06-26 | 340 | 345 | 327 | 327 | 64,000 | 1,635 |
| 1995-06-23 | 319 | 330 | 319 | 330 | 133,000 | 1,650 |
| 1995-06-22 | 310 | 324 | 310 | 319 | 185,000 | 1,595 |
| 1995-06-21 | 300 | 310 | 300 | 310 | 397,000 | 1,550 |
| 1995-06-20 | 306 | 310 | 285 | 294 | 350,000 | 1,470 |
| 1995-06-19 | 300 | 306 | 300 | 306 | 116,000 | 1,530 |
| 1995-06-16 | 334 | 334 | 310 | 320 | 147,000 | 1,600 |
| 1995-06-15 | 318 | 324 | 308 | 324 | 58,000 | 1,620 |
| 1995-06-14 | 323 | 325 | 320 | 325 | 123,000 | 1,625 |
| 1995-06-13 | 335 | 338 | 318 | 318 | 75,000 | 1,590 |
| 1995-06-12 | 341 | 345 | 336 | 336 | 94,000 | 1,680 |
| 1995-06-09 | 352 | 358 | 345 | 345 | 112,000 | 1,725 |
| 1995-06-08 | 352 | 352 | 350 | 352 | 45,000 | 1,760 |
| 1995-06-07 | 364 | 364 | 357 | 357 | 32,000 | 1,785 |
| 1995-06-06 | 358 | 360 | 356 | 357 | 78,000 | 1,785 |
| 1995-06-05 | 355 | 360 | 355 | 356 | 101,000 | 1,780 |
| 1995-06-02 | 346 | 350 | 345 | 350 | 134,000 | 1,750 |
| 1995-06-01 | 343 | 353 | 340 | 341 | 91,000 | 1,705 |
| 1995-05-31 | 350 | 350 | 340 | 341 | 32,000 | 1,705 |
| 1995-05-30 | 341 | 346 | 341 | 346 | 19,000 | 1,730 |
| 1995-05-29 | 345 | 355 | 342 | 346 | 61,000 | 1,730 |
| 1995-05-26 | 345 | 350 | 341 | 350 | 45,000 | 1,750 |
| 1995-05-25 | 353 | 353 | 340 | 340 | 84,000 | 1,700 |
| 1995-05-24 | 365 | 365 | 355 | 355 | 86,000 | 1,775 |
| 1995-05-23 | 365 | 365 | 362 | 365 | 106,000 | 1,825 |
| 1995-05-22 | 380 | 380 | 360 | 365 | 27,000 | 1,825 |
| 1995-05-19 | 391 | 402 | 390 | 390 | 66,000 | 1,950 |
| 1995-05-18 | 397 | 401 | 395 | 395 | 58,000 | 1,975 |
| 1995-05-17 | 399 | 402 | 396 | 396 | 24,000 | 1,980 |
| 1995-05-16 | 404 | 405 | 402 | 402 | 12,000 | 2,010 |
| 1995-05-15 | 402 | 409 | 402 | 409 | 7,000 | 2,045 |
| 1995-05-12 | 421 | 421 | 419 | 419 | 24,000 | 2,095 |
| 1995-05-11 | 412 | 416 | 405 | 416 | 34,000 | 2,080 |
| 1995-05-10 | 429 | 429 | 411 | 411 | 23,000 | 2,055 |
| 1995-05-09 | 438 | 438 | 425 | 425 | 18,000 | 2,125 |
| 1995-05-08 | 430 | 438 | 430 | 435 | 42,000 | 2,175 |
| 1995-05-02 | 430 | 440 | 430 | 435 | 64,000 | 2,175 |
| 1995-05-01 | 431 | 431 | 425 | 425 | 33,000 | 2,125 |
| 1995-04-28 | 432 | 432 | 424 | 424 | 79,000 | 2,120 |
| 1995-04-27 | 432 | 436 | 431 | 431 | 42,000 | 2,155 |
| 1995-04-26 | 436 | 437 | 435 | 436 | 69,000 | 2,180 |
| 1995-04-25 | 441 | 448 | 438 | 438 | 48,000 | 2,190 |
| 1995-04-24 | 444 | 444 | 436 | 436 | 117,000 | 2,180 |
| 1995-04-21 | 441 | 441 | 438 | 439 | 107,000 | 2,195 |
| 1995-04-20 | 430 | 438 | 430 | 432 | 149,000 | 2,160 |
| 1995-04-19 | 415 | 420 | 415 | 420 | 23,000 | 2,100 |
| 1995-04-18 | 415 | 415 | 415 | 415 | 10,000 | 2,075 |
| 1995-04-17 | 407 | 411 | 407 | 410 | 55,000 | 2,050 |
| 1995-04-14 | 420 | 425 | 417 | 422 | 171,000 | 2,110 |
| 1995-04-13 | 411 | 420 | 411 | 420 | 21,000 | 2,100 |
| 1995-04-12 | 406 | 410 | 406 | 406 | 68,000 | 2,030 |
| 1995-04-11 | 402 | 406 | 401 | 406 | 70,000 | 2,030 |
| 1995-04-10 | 403 | 403 | 399 | 401 | 38,000 | 2,005 |
| 1995-04-07 | 408 | 408 | 398 | 398 | 59,000 | 1,990 |
| 1995-04-06 | 410 | 410 | 402 | 410 | 69,000 | 2,050 |
| 1995-04-05 | 407 | 407 | 404 | 405 | 205,000 | 2,025 |
| 1995-04-04 | 406 | 415 | 404 | 405 | 176,000 | 2,025 |
| 1995-04-03 | 405 | 405 | 395 | 396 | 90,000 | 1,980 |
| 1995-03-31 | 423 | 423 | 407 | 407 | 160,000 | 2,035 |
| 1995-03-30 | 413 | 424 | 413 | 416 | 80,000 | 2,080 |
| 1995-03-29 | 413 | 413 | 408 | 413 | 116,000 | 2,065 |
| 1995-03-28 | 401 | 408 | 400 | 408 | 105,000 | 2,040 |
| 1995-03-27 | 399 | 399 | 396 | 396 | 92,000 | 1,980 |
| 1995-03-24 | 388 | 388 | 381 | 385 | 248,000 | 1,925 |
| 1995-03-23 | 391 | 401 | 391 | 400 | 100,000 | 2,000 |
| 1995-03-22 | 395 | 405 | 391 | 391 | 80,000 | 1,955 |
| 1995-03-20 | 390 | 395 | 384 | 395 | 117,000 | 1,975 |
| 1995-03-17 | 399 | 399 | 390 | 390 | 77,000 | 1,950 |
| 1995-03-16 | 400 | 400 | 390 | 390 | 81,000 | 1,950 |
| 1995-03-15 | 399 | 404 | 390 | 404 | 176,000 | 2,020 |
| 1995-03-14 | 408 | 408 | 399 | 399 | 137,000 | 1,995 |
| 1995-03-13 | 409 | 409 | 393 | 399 | 50,000 | 1,995 |
| 1995-03-10 | 401 | 405 | 389 | 391 | 241,000 | 1,955 |
| 1995-03-09 | 420 | 420 | 405 | 405 | 93,000 | 2,025 |
| 1995-03-08 | 428 | 428 | 418 | 421 | 102,000 | 2,105 |
| 1995-03-07 | 415 | 430 | 411 | 430 | 51,000 | 2,150 |
| 1995-03-06 | 420 | 420 | 410 | 415 | 181,000 | 2,075 |
| 1995-03-03 | 409 | 424 | 409 | 416 | 182,000 | 2,080 |
| 1995-03-02 | 411 | 419 | 411 | 416 | 87,000 | 2,080 |
| 1995-03-01 | 406 | 409 | 402 | 409 | 66,000 | 2,045 |
| 1995-02-28 | 407 | 409 | 400 | 402 | 115,000 | 2,010 |
| 1995-02-27 | 420 | 420 | 390 | 402 | 140,000 | 2,010 |
| 1995-02-24 | 434 | 434 | 420 | 420 | 96,000 | 2,100 |
| 1995-02-23 | 427 | 430 | 417 | 429 | 106,000 | 2,145 |
| 1995-02-22 | 430 | 434 | 420 | 425 | 202,000 | 2,125 |
| 1995-02-21 | 425 | 435 | 425 | 430 | 421,000 | 2,150 |
| 1995-02-20 | 416 | 421 | 414 | 420 | 70,000 | 2,100 |
| 1995-02-17 | 415 | 422 | 405 | 411 | 348,000 | 2,055 |
| 1995-02-16 | 417 | 418 | 405 | 405 | 107,000 | 2,025 |
| 1995-02-15 | 435 | 435 | 417 | 417 | 89,000 | 2,085 |
| 1995-02-14 | 451 | 451 | 436 | 440 | 82,000 | 2,200 |
| 1995-02-13 | 450 | 450 | 445 | 446 | 45,000 | 2,230 |
| 1995-02-10 | 456 | 461 | 455 | 456 | 41,000 | 2,280 |
| 1995-02-09 | 455 | 465 | 453 | 465 | 144,000 | 2,325 |
| 1995-02-08 | 470 | 470 | 455 | 456 | 71,000 | 2,280 |
| 1995-02-07 | 470 | 470 | 455 | 470 | 57,000 | 2,350 |
| 1995-02-06 | 477 | 477 | 465 | 470 | 47,000 | 2,350 |
| 1995-02-03 | 480 | 481 | 471 | 472 | 43,000 | 2,360 |
| 1995-02-02 | 480 | 490 | 479 | 490 | 94,000 | 2,450 |
| 1995-02-01 | 465 | 475 | 465 | 475 | 64,000 | 2,375 |
| 1995-01-31 | 465 | 466 | 460 | 460 | 113,000 | 2,300 |
| 1995-01-30 | 470 | 486 | 460 | 460 | 89,000 | 2,300 |
| 1995-01-27 | 497 | 497 | 475 | 475 | 176,000 | 2,375 |
| 1995-01-26 | 489 | 504 | 485 | 487 | 48,000 | 2,435 |
| 1995-01-25 | 495 | 501 | 490 | 490 | 147,000 | 2,450 |
| 1995-01-24 | 475 | 494 | 469 | 491 | 112,000 | 2,455 |
| 1995-01-23 | 510 | 512 | 490 | 490 | 137,000 | 2,450 |
| 1995-01-20 | 510 | 512 | 505 | 510 | 307,000 | 2,550 |
| 1995-01-19 | 510 | 510 | 505 | 505 | 156,000 | 2,525 |
| 1995-01-18 | 510 | 513 | 510 | 510 | 51,000 | 2,550 |
| 1995-01-17 | 513 | 513 | 505 | 510 | 91,000 | 2,550 |
| 1995-01-13 | 515 | 519 | 501 | 503 | 87,000 | 2,515 |
| 1995-01-12 | 530 | 530 | 520 | 525 | 66,000 | 2,625 |
| 1995-01-11 | 530 | 535 | 529 | 530 | 117,000 | 2,650 |
| 1995-01-10 | 530 | 535 | 529 | 535 | 111,000 | 2,675 |
| 1995-01-09 | 528 | 539 | 528 | 539 | 210,000 | 2,695 |
| 1995-01-06 | 530 | 532 | 527 | 528 | 135,000 | 2,640 |
| 1995-01-05 | 555 | 555 | 526 | 540 | 109,000 | 2,700 |
| 1995-01-04 | 548 | 548 | 546 | 547 | 10,000 | 2,735 |
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
