6588 東芝テック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 428 | 439 | 426 | 439 | 90,000 | 2,195 |
| 1996-12-27 | 429 | 439 | 424 | 432 | 145,000 | 2,160 |
| 1996-12-26 | 435 | 435 | 421 | 431 | 286,000 | 2,155 |
| 1996-12-25 | 420 | 432 | 420 | 432 | 261,000 | 2,160 |
| 1996-12-24 | 445 | 451 | 420 | 420 | 320,000 | 2,100 |
| 1996-12-20 | 469 | 475 | 445 | 445 | 424,000 | 2,225 |
| 1996-12-19 | 486 | 487 | 460 | 469 | 383,000 | 2,345 |
| 1996-12-18 | 499 | 499 | 490 | 490 | 301,000 | 2,450 |
| 1996-12-17 | 500 | 503 | 495 | 496 | 163,000 | 2,480 |
| 1996-12-16 | 515 | 515 | 500 | 500 | 91,000 | 2,500 |
| 1996-12-13 | 505 | 518 | 503 | 515 | 348,000 | 2,575 |
| 1996-12-12 | 519 | 520 | 500 | 520 | 262,000 | 2,600 |
| 1996-12-11 | 530 | 535 | 522 | 529 | 269,000 | 2,645 |
| 1996-12-10 | 534 | 534 | 522 | 532 | 437,000 | 2,660 |
| 1996-12-09 | 512 | 528 | 512 | 520 | 159,000 | 2,600 |
| 1996-12-06 | 521 | 530 | 505 | 506 | 261,000 | 2,530 |
| 1996-12-05 | 487 | 515 | 487 | 515 | 243,000 | 2,575 |
| 1996-12-04 | 495 | 495 | 486 | 490 | 319,000 | 2,450 |
| 1996-12-03 | 491 | 500 | 490 | 495 | 235,000 | 2,475 |
| 1996-12-02 | 503 | 506 | 491 | 491 | 356,000 | 2,455 |
| 1996-11-29 | 516 | 519 | 501 | 504 | 493,000 | 2,520 |
| 1996-11-28 | 523 | 525 | 519 | 519 | 271,000 | 2,595 |
| 1996-11-27 | 526 | 530 | 523 | 526 | 197,000 | 2,630 |
| 1996-11-26 | 535 | 537 | 528 | 529 | 155,000 | 2,645 |
| 1996-11-25 | 530 | 536 | 529 | 530 | 122,000 | 2,650 |
| 1996-11-22 | 532 | 533 | 527 | 530 | 219,000 | 2,650 |
| 1996-11-21 | 544 | 545 | 532 | 533 | 173,000 | 2,665 |
| 1996-11-20 | 536 | 549 | 536 | 542 | 364,000 | 2,710 |
| 1996-11-19 | 544 | 544 | 535 | 536 | 218,000 | 2,680 |
| 1996-11-18 | 550 | 550 | 541 | 545 | 118,000 | 2,725 |
| 1996-11-15 | 556 | 565 | 545 | 551 | 420,000 | 2,755 |
| 1996-11-14 | 578 | 585 | 555 | 560 | 938,000 | 2,800 |
| 1996-11-13 | 560 | 583 | 559 | 579 | 2,535,000 | 2,895 |
| 1996-11-12 | 544 | 554 | 540 | 551 | 227,000 | 2,755 |
| 1996-11-11 | 548 | 550 | 538 | 541 | 183,000 | 2,705 |
| 1996-11-08 | 531 | 546 | 531 | 541 | 402,000 | 2,705 |
| 1996-11-07 | 551 | 553 | 539 | 540 | 414,000 | 2,700 |
| 1996-11-06 | 533 | 541 | 529 | 541 | 275,000 | 2,705 |
| 1996-11-05 | 534 | 534 | 526 | 526 | 142,000 | 2,630 |
| 1996-11-01 | 530 | 533 | 525 | 525 | 489,000 | 2,625 |
| 1996-10-31 | 530 | 538 | 527 | 530 | 262,000 | 2,650 |
| 1996-10-30 | 543 | 544 | 527 | 530 | 292,000 | 2,650 |
| 1996-10-29 | 550 | 555 | 535 | 539 | 485,000 | 2,695 |
| 1996-10-28 | 531 | 546 | 530 | 545 | 585,000 | 2,725 |
| 1996-10-25 | 527 | 533 | 523 | 528 | 441,000 | 2,640 |
| 1996-10-24 | 530 | 533 | 527 | 527 | 260,000 | 2,635 |
| 1996-10-23 | 532 | 540 | 526 | 530 | 247,000 | 2,650 |
| 1996-10-22 | 546 | 550 | 540 | 540 | 323,000 | 2,700 |
| 1996-10-21 | 561 | 569 | 546 | 546 | 559,000 | 2,730 |
| 1996-10-18 | 537 | 566 | 536 | 557 | 960,000 | 2,785 |
| 1996-10-17 | 533 | 536 | 529 | 535 | 381,000 | 2,675 |
| 1996-10-16 | 545 | 545 | 526 | 528 | 876,000 | 2,640 |
| 1996-10-15 | 520 | 542 | 515 | 540 | 1,605,000 | 2,700 |
| 1996-10-14 | 525 | 527 | 515 | 518 | 342,000 | 2,590 |
| 1996-10-11 | 535 | 538 | 522 | 523 | 991,000 | 2,615 |
| 1996-10-09 | 558 | 558 | 535 | 540 | 665,000 | 2,700 |
| 1996-10-08 | 553 | 555 | 538 | 554 | 384,000 | 2,770 |
| 1996-10-07 | 564 | 565 | 552 | 565 | 334,000 | 2,825 |
| 1996-10-04 | 559 | 564 | 553 | 564 | 374,000 | 2,820 |
| 1996-10-03 | 589 | 589 | 556 | 569 | 634,000 | 2,845 |
| 1996-10-02 | 589 | 595 | 572 | 591 | 1,396,000 | 2,955 |
| 1996-10-01 | 548 | 587 | 545 | 569 | 1,866,000 | 2,845 |
| 1996-09-30 | 538 | 541 | 532 | 538 | 167,000 | 2,690 |
| 1996-09-27 | 543 | 547 | 522 | 538 | 488,000 | 2,690 |
| 1996-09-26 | 533 | 548 | 531 | 547 | 501,000 | 2,735 |
| 1996-09-25 | 522 | 539 | 521 | 528 | 613,000 | 2,640 |
| 1996-09-24 | 540 | 540 | 521 | 521 | 213,000 | 2,605 |
| 1996-09-20 | 534 | 534 | 521 | 534 | 181,000 | 2,670 |
| 1996-09-19 | 532 | 540 | 530 | 539 | 287,000 | 2,695 |
| 1996-09-18 | 540 | 545 | 530 | 532 | 182,000 | 2,660 |
| 1996-09-17 | 554 | 555 | 535 | 549 | 131,000 | 2,745 |
| 1996-09-13 | 531 | 535 | 522 | 535 | 227,000 | 2,675 |
| 1996-09-12 | 535 | 539 | 530 | 530 | 70,000 | 2,650 |
| 1996-09-11 | 534 | 545 | 531 | 540 | 258,000 | 2,700 |
| 1996-09-10 | 531 | 535 | 530 | 530 | 123,000 | 2,650 |
| 1996-09-09 | 533 | 540 | 531 | 531 | 152,000 | 2,655 |
| 1996-09-06 | 545 | 548 | 538 | 538 | 218,000 | 2,690 |
| 1996-09-05 | 540 | 553 | 540 | 550 | 211,000 | 2,750 |
| 1996-09-04 | 536 | 556 | 536 | 550 | 191,000 | 2,750 |
| 1996-09-03 | 532 | 559 | 528 | 536 | 180,000 | 2,680 |
| 1996-09-02 | 520 | 540 | 520 | 532 | 145,000 | 2,660 |
| 1996-08-30 | 534 | 535 | 520 | 520 | 165,000 | 2,600 |
| 1996-08-29 | 545 | 545 | 530 | 545 | 106,000 | 2,725 |
| 1996-08-28 | 546 | 554 | 535 | 535 | 250,000 | 2,675 |
| 1996-08-27 | 552 | 555 | 546 | 552 | 171,000 | 2,760 |
| 1996-08-26 | 559 | 562 | 550 | 550 | 126,000 | 2,750 |
| 1996-08-23 | 562 | 569 | 556 | 560 | 206,000 | 2,800 |
| 1996-08-22 | 580 | 580 | 564 | 566 | 288,000 | 2,830 |
| 1996-08-21 | 584 | 590 | 580 | 580 | 847,000 | 2,900 |
| 1996-08-20 | 538 | 569 | 538 | 564 | 343,000 | 2,820 |
| 1996-08-19 | 526 | 539 | 525 | 533 | 107,000 | 2,665 |
| 1996-08-16 | 530 | 534 | 522 | 526 | 127,000 | 2,630 |
| 1996-08-15 | 525 | 536 | 525 | 532 | 635,000 | 2,660 |
| 1996-08-14 | 524 | 529 | 512 | 529 | 198,000 | 2,645 |
| 1996-08-13 | 501 | 515 | 500 | 510 | 222,000 | 2,550 |
| 1996-08-12 | 505 | 510 | 500 | 502 | 251,000 | 2,510 |
| 1996-08-09 | 515 | 520 | 507 | 507 | 380,000 | 2,535 |
| 1996-08-08 | 515 | 527 | 515 | 515 | 172,000 | 2,575 |
| 1996-08-07 | 516 | 524 | 515 | 515 | 196,000 | 2,575 |
| 1996-08-06 | 530 | 530 | 519 | 521 | 240,000 | 2,605 |
| 1996-08-05 | 534 | 538 | 530 | 530 | 106,000 | 2,650 |
| 1996-08-02 | 545 | 550 | 521 | 525 | 355,000 | 2,625 |
| 1996-08-01 | 525 | 540 | 515 | 540 | 355,000 | 2,700 |
| 1996-07-31 | 522 | 525 | 512 | 515 | 282,000 | 2,575 |
| 1996-07-30 | 532 | 535 | 512 | 512 | 560,000 | 2,560 |
| 1996-07-29 | 564 | 564 | 530 | 530 | 251,000 | 2,650 |
| 1996-07-26 | 555 | 559 | 550 | 558 | 210,000 | 2,790 |
| 1996-07-25 | 551 | 553 | 535 | 545 | 642,000 | 2,725 |
| 1996-07-24 | 568 | 568 | 550 | 550 | 204,000 | 2,750 |
| 1996-07-23 | 571 | 571 | 565 | 570 | 236,000 | 2,850 |
| 1996-07-22 | 576 | 580 | 571 | 571 | 125,000 | 2,855 |
| 1996-07-19 | 578 | 580 | 575 | 579 | 190,000 | 2,895 |
| 1996-07-18 | 578 | 580 | 571 | 575 | 279,000 | 2,875 |
| 1996-07-17 | 585 | 590 | 571 | 571 | 643,000 | 2,855 |
| 1996-07-16 | 585 | 587 | 580 | 582 | 230,000 | 2,910 |
| 1996-07-15 | 595 | 595 | 585 | 588 | 209,000 | 2,940 |
| 1996-07-12 | 600 | 600 | 595 | 598 | 163,000 | 2,990 |
| 1996-07-11 | 602 | 608 | 601 | 608 | 162,000 | 3,040 |
| 1996-07-10 | 613 | 619 | 600 | 600 | 362,000 | 3,000 |
| 1996-07-09 | 610 | 620 | 610 | 611 | 116,000 | 3,055 |
| 1996-07-08 | 618 | 618 | 605 | 613 | 162,000 | 3,065 |
| 1996-07-05 | 632 | 632 | 610 | 610 | 150,000 | 3,050 |
| 1996-07-04 | 622 | 624 | 616 | 624 | 187,000 | 3,120 |
| 1996-07-03 | 617 | 630 | 612 | 616 | 229,000 | 3,080 |
| 1996-07-02 | 625 | 628 | 605 | 607 | 286,000 | 3,035 |
| 1996-07-01 | 625 | 625 | 617 | 625 | 162,000 | 3,125 |
| 1996-06-28 | 627 | 628 | 611 | 615 | 167,000 | 3,075 |
| 1996-06-27 | 634 | 635 | 630 | 630 | 169,000 | 3,150 |
| 1996-06-26 | 649 | 649 | 625 | 625 | 219,000 | 3,125 |
| 1996-06-25 | 649 | 650 | 642 | 642 | 263,000 | 3,210 |
| 1996-06-24 | 631 | 644 | 629 | 644 | 163,000 | 3,220 |
| 1996-06-21 | 623 | 640 | 623 | 625 | 173,000 | 3,125 |
| 1996-06-20 | 635 | 640 | 625 | 625 | 199,000 | 3,125 |
| 1996-06-19 | 633 | 644 | 632 | 635 | 186,000 | 3,175 |
| 1996-06-18 | 650 | 653 | 631 | 634 | 230,000 | 3,170 |
| 1996-06-17 | 640 | 656 | 635 | 644 | 136,000 | 3,220 |
| 1996-06-14 | 660 | 660 | 630 | 630 | 483,000 | 3,150 |
| 1996-06-13 | 649 | 659 | 642 | 650 | 271,000 | 3,250 |
| 1996-06-12 | 615 | 649 | 615 | 649 | 267,000 | 3,245 |
| 1996-06-11 | 603 | 620 | 601 | 615 | 217,000 | 3,075 |
| 1996-06-10 | 602 | 605 | 601 | 605 | 205,000 | 3,025 |
| 1996-06-07 | 605 | 610 | 600 | 601 | 272,000 | 3,005 |
| 1996-06-06 | 625 | 630 | 602 | 603 | 234,000 | 3,015 |
| 1996-06-05 | 623 | 637 | 620 | 625 | 419,000 | 3,125 |
| 1996-06-04 | 611 | 620 | 600 | 617 | 337,000 | 3,085 |
| 1996-06-03 | 619 | 619 | 590 | 593 | 618,000 | 2,965 |
| 1996-05-31 | 637 | 642 | 610 | 624 | 482,000 | 3,120 |
| 1996-05-30 | 642 | 645 | 636 | 636 | 210,000 | 3,180 |
| 1996-05-29 | 649 | 655 | 641 | 642 | 390,000 | 3,210 |
| 1996-05-28 | 645 | 665 | 642 | 659 | 204,000 | 3,295 |
| 1996-05-27 | 641 | 647 | 640 | 647 | 155,000 | 3,235 |
| 1996-05-24 | 651 | 655 | 640 | 641 | 281,000 | 3,205 |
| 1996-05-23 | 672 | 672 | 645 | 650 | 250,000 | 3,250 |
| 1996-05-22 | 660 | 671 | 655 | 670 | 446,000 | 3,350 |
| 1996-05-21 | 660 | 668 | 652 | 655 | 301,000 | 3,275 |
| 1996-05-20 | 672 | 678 | 653 | 660 | 363,000 | 3,300 |
| 1996-05-17 | 678 | 689 | 652 | 652 | 399,000 | 3,260 |
| 1996-05-16 | 685 | 690 | 674 | 677 | 318,000 | 3,385 |
| 1996-05-15 | 666 | 707 | 666 | 684 | 472,000 | 3,420 |
| 1996-05-14 | 680 | 685 | 665 | 667 | 408,000 | 3,335 |
| 1996-05-13 | 699 | 700 | 680 | 680 | 238,000 | 3,400 |
| 1996-05-10 | 687 | 705 | 671 | 699 | 606,000 | 3,495 |
| 1996-05-09 | 716 | 720 | 691 | 691 | 508,000 | 3,455 |
| 1996-05-08 | 702 | 715 | 702 | 706 | 311,000 | 3,530 |
| 1996-05-07 | 712 | 719 | 705 | 708 | 330,000 | 3,540 |
| 1996-05-02 | 730 | 734 | 716 | 729 | 458,000 | 3,645 |
| 1996-05-01 | 748 | 760 | 730 | 730 | 796,000 | 3,650 |
| 1996-04-30 | 738 | 750 | 733 | 745 | 761,000 | 3,725 |
| 1996-04-26 | 721 | 730 | 713 | 723 | 647,000 | 3,615 |
| 1996-04-25 | 737 | 740 | 699 | 711 | 1,592,000 | 3,555 |
| 1996-04-24 | 743 | 750 | 733 | 737 | 544,000 | 3,685 |
| 1996-04-23 | 764 | 775 | 731 | 740 | 1,392,000 | 3,700 |
| 1996-04-22 | 769 | 790 | 761 | 770 | 859,000 | 3,850 |
| 1996-04-19 | 770 | 771 | 755 | 769 | 1,565,000 | 3,845 |
| 1996-04-18 | 790 | 805 | 780 | 780 | 1,364,000 | 3,900 |
| 1996-04-17 | 785 | 818 | 783 | 790 | 2,458,000 | 3,950 |
| 1996-04-16 | 820 | 830 | 786 | 790 | 4,839,000 | 3,950 |
| 1996-04-15 | 780 | 834 | 780 | 810 | 10,007,000 | 4,050 |
| 1996-04-12 | 774 | 784 | 757 | 765 | 8,493,000 | 3,825 |
| 1996-04-11 | 725 | 760 | 719 | 757 | 4,305,000 | 3,785 |
| 1996-04-10 | 714 | 749 | 714 | 728 | 4,598,000 | 3,640 |
| 1996-04-09 | 691 | 708 | 690 | 704 | 1,225,000 | 3,520 |
| 1996-04-08 | 690 | 695 | 680 | 690 | 836,000 | 3,450 |
| 1996-04-05 | 710 | 710 | 691 | 706 | 2,081,000 | 3,530 |
| 1996-04-04 | 727 | 728 | 705 | 715 | 1,761,000 | 3,575 |
| 1996-04-03 | 750 | 754 | 722 | 728 | 3,787,000 | 3,640 |
| 1996-04-02 | 729 | 734 | 708 | 732 | 4,549,000 | 3,660 |
| 1996-04-01 | 740 | 755 | 720 | 730 | 8,005,000 | 3,650 |
| 1996-03-29 | 694 | 732 | 684 | 730 | 13,169,000 | 3,650 |
| 1996-03-28 | 680 | 701 | 635 | 664 | 14,167,000 | 3,320 |
| 1996-03-27 | 571 | 665 | 570 | 665 | 14,809,000 | 3,325 |
| 1996-03-26 | 560 | 571 | 550 | 565 | 1,233,000 | 2,825 |
| 1996-03-25 | 555 | 555 | 540 | 541 | 218,000 | 2,705 |
| 1996-03-22 | 558 | 558 | 545 | 546 | 509,000 | 2,730 |
| 1996-03-21 | 555 | 561 | 547 | 552 | 1,640,000 | 2,760 |
| 1996-03-19 | 537 | 550 | 537 | 545 | 1,157,000 | 2,725 |
| 1996-03-18 | 526 | 538 | 526 | 530 | 287,000 | 2,650 |
| 1996-03-15 | 506 | 538 | 506 | 525 | 681,000 | 2,625 |
| 1996-03-14 | 496 | 510 | 496 | 505 | 199,000 | 2,525 |
| 1996-03-13 | 500 | 505 | 484 | 495 | 224,000 | 2,475 |
| 1996-03-12 | 500 | 509 | 500 | 501 | 189,000 | 2,505 |
| 1996-03-11 | 510 | 513 | 506 | 510 | 101,000 | 2,550 |
| 1996-03-08 | 511 | 521 | 511 | 521 | 316,000 | 2,605 |
| 1996-03-07 | 528 | 528 | 517 | 521 | 175,000 | 2,605 |
| 1996-03-06 | 532 | 532 | 516 | 518 | 197,000 | 2,590 |
| 1996-03-05 | 513 | 538 | 513 | 533 | 141,000 | 2,665 |
| 1996-03-04 | 520 | 524 | 513 | 513 | 131,000 | 2,565 |
| 1996-03-01 | 520 | 529 | 511 | 520 | 140,000 | 2,600 |
| 1996-02-29 | 511 | 529 | 511 | 515 | 210,000 | 2,575 |
| 1996-02-28 | 509 | 537 | 509 | 521 | 157,000 | 2,605 |
| 1996-02-27 | 515 | 519 | 505 | 509 | 248,000 | 2,545 |
| 1996-02-26 | 515 | 520 | 512 | 515 | 108,000 | 2,575 |
| 1996-02-23 | 518 | 525 | 515 | 520 | 227,000 | 2,600 |
| 1996-02-22 | 522 | 524 | 515 | 521 | 189,000 | 2,605 |
| 1996-02-21 | 536 | 536 | 518 | 520 | 256,000 | 2,600 |
| 1996-02-20 | 530 | 543 | 520 | 538 | 206,000 | 2,690 |
| 1996-02-19 | 520 | 550 | 515 | 550 | 274,000 | 2,750 |
| 1996-02-16 | 545 | 549 | 508 | 529 | 506,000 | 2,645 |
| 1996-02-15 | 565 | 565 | 550 | 555 | 301,000 | 2,775 |
| 1996-02-14 | 551 | 560 | 550 | 560 | 381,000 | 2,800 |
| 1996-02-13 | 573 | 573 | 556 | 557 | 391,000 | 2,785 |
| 1996-02-09 | 558 | 574 | 555 | 572 | 1,288,000 | 2,860 |
| 1996-02-08 | 575 | 575 | 550 | 555 | 615,000 | 2,775 |
| 1996-02-07 | 560 | 587 | 559 | 579 | 1,018,000 | 2,895 |
| 1996-02-06 | 570 | 570 | 551 | 560 | 659,000 | 2,800 |
| 1996-02-05 | 583 | 594 | 573 | 573 | 619,000 | 2,865 |
| 1996-02-02 | 609 | 609 | 580 | 599 | 2,576,000 | 2,995 |
| 1996-02-01 | 580 | 618 | 572 | 612 | 6,662,000 | 3,060 |
| 1996-01-31 | 576 | 589 | 572 | 576 | 4,466,000 | 2,880 |
| 1996-01-30 | 560 | 573 | 550 | 561 | 4,148,000 | 2,805 |
| 1996-01-29 | 507 | 545 | 507 | 539 | 2,342,000 | 2,695 |
| 1996-01-26 | 505 | 509 | 500 | 505 | 298,000 | 2,525 |
| 1996-01-25 | 500 | 510 | 500 | 505 | 454,000 | 2,525 |
| 1996-01-24 | 510 | 510 | 500 | 510 | 174,000 | 2,550 |
| 1996-01-23 | 505 | 510 | 500 | 505 | 156,000 | 2,525 |
| 1996-01-22 | 519 | 526 | 505 | 505 | 188,000 | 2,525 |
| 1996-01-19 | 506 | 519 | 499 | 516 | 286,000 | 2,580 |
| 1996-01-18 | 526 | 526 | 506 | 506 | 286,000 | 2,530 |
| 1996-01-17 | 520 | 530 | 515 | 516 | 509,000 | 2,580 |
| 1996-01-16 | 520 | 520 | 510 | 520 | 353,000 | 2,600 |
| 1996-01-12 | 533 | 536 | 520 | 521 | 1,014,000 | 2,605 |
| 1996-01-11 | 535 | 536 | 523 | 535 | 620,000 | 2,675 |
| 1996-01-10 | 528 | 556 | 525 | 540 | 2,594,000 | 2,700 |
| 1996-01-09 | 535 | 537 | 521 | 528 | 559,000 | 2,640 |
| 1996-01-08 | 530 | 537 | 518 | 530 | 820,000 | 2,650 |
| 1996-01-05 | 532 | 555 | 525 | 530 | 2,565,000 | 2,650 |
| 1996-01-04 | 518 | 543 | 507 | 530 | 1,977,000 | 2,650 |
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
