6588 東芝テック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 304 | 300 | 300 | 60,000 | 1,500 |
| 1997-12-29 | 296 | 299 | 295 | 299 | 157,000 | 1,495 |
| 1997-12-26 | 315 | 315 | 300 | 300 | 130,000 | 1,500 |
| 1997-12-25 | 295 | 325 | 295 | 316 | 473,000 | 1,580 |
| 1997-12-24 | 291 | 293 | 287 | 293 | 322,000 | 1,465 |
| 1997-12-22 | 329 | 329 | 287 | 293 | 304,000 | 1,465 |
| 1997-12-19 | 326 | 328 | 315 | 321 | 291,000 | 1,605 |
| 1997-12-18 | 359 | 359 | 335 | 335 | 191,000 | 1,675 |
| 1997-12-17 | 335 | 360 | 327 | 359 | 330,000 | 1,795 |
| 1997-12-16 | 335 | 335 | 320 | 329 | 260,000 | 1,645 |
| 1997-12-15 | 340 | 340 | 335 | 335 | 180,000 | 1,675 |
| 1997-12-12 | 350 | 359 | 344 | 346 | 388,000 | 1,730 |
| 1997-12-11 | 380 | 380 | 362 | 365 | 141,000 | 1,825 |
| 1997-12-10 | 381 | 388 | 380 | 381 | 47,000 | 1,905 |
| 1997-12-09 | 379 | 386 | 379 | 385 | 262,000 | 1,925 |
| 1997-12-08 | 388 | 388 | 381 | 383 | 165,000 | 1,915 |
| 1997-12-05 | 389 | 389 | 381 | 383 | 206,000 | 1,915 |
| 1997-12-04 | 400 | 400 | 380 | 389 | 263,000 | 1,945 |
| 1997-12-03 | 400 | 408 | 400 | 401 | 188,000 | 2,005 |
| 1997-12-02 | 409 | 410 | 398 | 409 | 499,000 | 2,045 |
| 1997-12-01 | 396 | 405 | 393 | 405 | 240,000 | 2,025 |
| 1997-11-28 | 400 | 401 | 390 | 391 | 331,000 | 1,955 |
| 1997-11-27 | 395 | 400 | 393 | 399 | 223,000 | 1,995 |
| 1997-11-26 | 417 | 417 | 390 | 390 | 395,000 | 1,950 |
| 1997-11-25 | 404 | 415 | 404 | 410 | 163,000 | 2,050 |
| 1997-11-21 | 425 | 429 | 418 | 422 | 212,000 | 2,110 |
| 1997-11-20 | 415 | 432 | 415 | 421 | 84,000 | 2,105 |
| 1997-11-19 | 437 | 437 | 416 | 416 | 99,000 | 2,080 |
| 1997-11-18 | 443 | 443 | 433 | 436 | 258,000 | 2,180 |
| 1997-11-17 | 420 | 445 | 420 | 443 | 314,000 | 2,215 |
| 1997-11-14 | 427 | 432 | 420 | 420 | 244,000 | 2,100 |
| 1997-11-13 | 415 | 428 | 412 | 423 | 227,000 | 2,115 |
| 1997-11-12 | 420 | 420 | 413 | 415 | 276,000 | 2,075 |
| 1997-11-11 | 415 | 415 | 408 | 413 | 396,000 | 2,065 |
| 1997-11-10 | 420 | 420 | 405 | 410 | 392,000 | 2,050 |
| 1997-11-07 | 432 | 432 | 419 | 425 | 414,000 | 2,125 |
| 1997-11-06 | 449 | 450 | 440 | 446 | 395,000 | 2,230 |
| 1997-11-05 | 458 | 460 | 440 | 454 | 327,000 | 2,270 |
| 1997-11-04 | 465 | 465 | 453 | 453 | 116,000 | 2,265 |
| 1997-10-31 | 454 | 469 | 451 | 465 | 450,000 | 2,325 |
| 1997-10-30 | 470 | 470 | 445 | 455 | 370,000 | 2,275 |
| 1997-10-29 | 431 | 471 | 431 | 465 | 460,000 | 2,325 |
| 1997-10-28 | 425 | 429 | 421 | 426 | 181,000 | 2,130 |
| 1997-10-27 | 449 | 450 | 439 | 439 | 191,000 | 2,195 |
| 1997-10-24 | 450 | 460 | 450 | 456 | 177,000 | 2,280 |
| 1997-10-23 | 473 | 474 | 456 | 465 | 319,000 | 2,325 |
| 1997-10-22 | 455 | 469 | 448 | 468 | 579,000 | 2,340 |
| 1997-10-21 | 439 | 445 | 439 | 445 | 213,000 | 2,225 |
| 1997-10-20 | 440 | 440 | 432 | 435 | 136,000 | 2,175 |
| 1997-10-17 | 437 | 437 | 430 | 435 | 201,000 | 2,175 |
| 1997-10-16 | 427 | 441 | 426 | 435 | 163,000 | 2,175 |
| 1997-10-15 | 430 | 430 | 426 | 430 | 71,000 | 2,150 |
| 1997-10-14 | 415 | 429 | 410 | 429 | 171,000 | 2,145 |
| 1997-10-13 | 416 | 418 | 413 | 414 | 65,000 | 2,070 |
| 1997-10-09 | 420 | 421 | 415 | 416 | 80,000 | 2,080 |
| 1997-10-08 | 426 | 440 | 423 | 424 | 382,000 | 2,120 |
| 1997-10-07 | 433 | 435 | 428 | 428 | 76,000 | 2,140 |
| 1997-10-06 | 424 | 435 | 420 | 423 | 69,000 | 2,115 |
| 1997-10-03 | 414 | 426 | 414 | 425 | 100,000 | 2,125 |
| 1997-10-02 | 432 | 432 | 418 | 418 | 157,000 | 2,090 |
| 1997-10-01 | 419 | 424 | 411 | 422 | 169,000 | 2,110 |
| 1997-09-30 | 415 | 429 | 415 | 420 | 119,000 | 2,100 |
| 1997-09-29 | 424 | 430 | 412 | 414 | 288,000 | 2,070 |
| 1997-09-26 | 462 | 465 | 440 | 444 | 316,000 | 2,220 |
| 1997-09-25 | 446 | 468 | 442 | 467 | 239,000 | 2,335 |
| 1997-09-24 | 432 | 459 | 432 | 446 | 294,000 | 2,230 |
| 1997-09-22 | 420 | 425 | 418 | 420 | 132,000 | 2,100 |
| 1997-09-19 | 422 | 428 | 420 | 420 | 112,000 | 2,100 |
| 1997-09-18 | 425 | 425 | 415 | 420 | 186,000 | 2,100 |
| 1997-09-17 | 445 | 445 | 430 | 430 | 145,000 | 2,150 |
| 1997-09-16 | 450 | 450 | 435 | 435 | 120,000 | 2,175 |
| 1997-09-12 | 455 | 455 | 450 | 452 | 175,000 | 2,260 |
| 1997-09-11 | 461 | 465 | 455 | 455 | 127,000 | 2,275 |
| 1997-09-10 | 466 | 470 | 463 | 470 | 241,000 | 2,350 |
| 1997-09-09 | 471 | 471 | 465 | 469 | 100,000 | 2,345 |
| 1997-09-08 | 480 | 480 | 468 | 470 | 189,000 | 2,350 |
| 1997-09-05 | 481 | 483 | 470 | 479 | 434,000 | 2,395 |
| 1997-09-04 | 498 | 498 | 481 | 493 | 571,000 | 2,465 |
| 1997-09-03 | 434 | 445 | 434 | 443 | 169,000 | 2,215 |
| 1997-09-02 | 407 | 434 | 407 | 433 | 144,000 | 2,165 |
| 1997-09-01 | 428 | 428 | 401 | 405 | 257,000 | 2,025 |
| 1997-08-29 | 445 | 445 | 431 | 433 | 150,000 | 2,165 |
| 1997-08-28 | 450 | 453 | 450 | 450 | 158,000 | 2,250 |
| 1997-08-27 | 460 | 463 | 459 | 460 | 117,000 | 2,300 |
| 1997-08-26 | 456 | 458 | 455 | 456 | 80,000 | 2,280 |
| 1997-08-25 | 455 | 455 | 450 | 451 | 50,000 | 2,255 |
| 1997-08-22 | 469 | 469 | 460 | 460 | 134,000 | 2,300 |
| 1997-08-21 | 462 | 470 | 462 | 470 | 149,000 | 2,350 |
| 1997-08-20 | 461 | 465 | 460 | 462 | 66,000 | 2,310 |
| 1997-08-19 | 457 | 460 | 450 | 453 | 46,000 | 2,265 |
| 1997-08-18 | 450 | 450 | 440 | 450 | 121,000 | 2,250 |
| 1997-08-15 | 458 | 460 | 450 | 460 | 90,000 | 2,300 |
| 1997-08-14 | 460 | 470 | 455 | 468 | 125,000 | 2,340 |
| 1997-08-13 | 441 | 448 | 438 | 446 | 114,000 | 2,230 |
| 1997-08-12 | 439 | 451 | 438 | 448 | 109,000 | 2,240 |
| 1997-08-11 | 450 | 450 | 430 | 430 | 228,000 | 2,150 |
| 1997-08-08 | 454 | 455 | 445 | 453 | 332,000 | 2,265 |
| 1997-08-07 | 455 | 469 | 451 | 451 | 115,000 | 2,255 |
| 1997-08-06 | 451 | 456 | 450 | 453 | 163,000 | 2,265 |
| 1997-08-05 | 450 | 456 | 450 | 456 | 170,000 | 2,280 |
| 1997-08-04 | 473 | 473 | 450 | 455 | 173,000 | 2,275 |
| 1997-08-01 | 479 | 479 | 470 | 470 | 91,000 | 2,350 |
| 1997-07-31 | 480 | 480 | 472 | 479 | 126,000 | 2,395 |
| 1997-07-30 | 490 | 490 | 480 | 480 | 140,000 | 2,400 |
| 1997-07-29 | 484 | 490 | 484 | 486 | 105,000 | 2,430 |
| 1997-07-28 | 487 | 489 | 482 | 482 | 81,000 | 2,410 |
| 1997-07-25 | 483 | 490 | 475 | 477 | 889,000 | 2,385 |
| 1997-07-24 | 476 | 478 | 474 | 477 | 70,000 | 2,385 |
| 1997-07-23 | 484 | 485 | 479 | 479 | 44,000 | 2,395 |
| 1997-07-22 | 483 | 488 | 480 | 480 | 77,000 | 2,400 |
| 1997-07-18 | 489 | 496 | 488 | 488 | 213,000 | 2,440 |
| 1997-07-17 | 490 | 495 | 489 | 489 | 122,000 | 2,445 |
| 1997-07-16 | 480 | 498 | 478 | 485 | 138,000 | 2,425 |
| 1997-07-15 | 484 | 489 | 477 | 478 | 86,000 | 2,390 |
| 1997-07-14 | 484 | 484 | 477 | 484 | 168,000 | 2,420 |
| 1997-07-11 | 495 | 495 | 483 | 483 | 179,000 | 2,415 |
| 1997-07-10 | 476 | 490 | 471 | 490 | 115,000 | 2,450 |
| 1997-07-09 | 480 | 480 | 471 | 471 | 261,000 | 2,355 |
| 1997-07-08 | 480 | 493 | 480 | 482 | 163,000 | 2,410 |
| 1997-07-07 | 498 | 498 | 483 | 483 | 266,000 | 2,415 |
| 1997-07-04 | 509 | 509 | 491 | 499 | 138,000 | 2,495 |
| 1997-07-03 | 505 | 515 | 505 | 507 | 136,000 | 2,535 |
| 1997-07-02 | 522 | 522 | 507 | 510 | 528,000 | 2,550 |
| 1997-07-01 | 522 | 522 | 513 | 522 | 325,000 | 2,610 |
| 1997-06-30 | 516 | 522 | 515 | 516 | 189,000 | 2,580 |
| 1997-06-27 | 521 | 522 | 516 | 516 | 147,000 | 2,580 |
| 1997-06-26 | 523 | 524 | 515 | 515 | 244,000 | 2,575 |
| 1997-06-25 | 511 | 525 | 511 | 525 | 481,000 | 2,625 |
| 1997-06-24 | 515 | 520 | 512 | 512 | 127,000 | 2,560 |
| 1997-06-23 | 524 | 524 | 512 | 516 | 324,000 | 2,580 |
| 1997-06-20 | 521 | 524 | 512 | 523 | 676,000 | 2,615 |
| 1997-06-19 | 520 | 520 | 510 | 510 | 177,000 | 2,550 |
| 1997-06-18 | 524 | 528 | 511 | 519 | 110,000 | 2,595 |
| 1997-06-17 | 529 | 533 | 524 | 526 | 240,000 | 2,630 |
| 1997-06-16 | 530 | 532 | 526 | 526 | 232,000 | 2,630 |
| 1997-06-13 | 513 | 530 | 513 | 526 | 432,000 | 2,630 |
| 1997-06-12 | 508 | 518 | 507 | 511 | 761,000 | 2,555 |
| 1997-06-11 | 510 | 519 | 508 | 508 | 170,000 | 2,540 |
| 1997-06-10 | 512 | 515 | 507 | 510 | 214,000 | 2,550 |
| 1997-06-09 | 521 | 525 | 507 | 515 | 165,000 | 2,575 |
| 1997-06-06 | 529 | 530 | 520 | 520 | 255,000 | 2,600 |
| 1997-06-05 | 521 | 529 | 520 | 526 | 277,000 | 2,630 |
| 1997-06-04 | 523 | 527 | 519 | 520 | 330,000 | 2,600 |
| 1997-06-03 | 536 | 536 | 526 | 530 | 276,000 | 2,650 |
| 1997-06-02 | 522 | 531 | 521 | 526 | 216,000 | 2,630 |
| 1997-05-30 | 540 | 547 | 534 | 538 | 634,000 | 2,690 |
| 1997-05-29 | 520 | 540 | 518 | 532 | 841,000 | 2,660 |
| 1997-05-28 | 544 | 555 | 520 | 520 | 2,906,000 | 2,600 |
| 1997-05-27 | 470 | 549 | 469 | 549 | 1,071,000 | 2,745 |
| 1997-05-26 | 480 | 483 | 468 | 469 | 158,000 | 2,345 |
| 1997-05-23 | 471 | 480 | 471 | 480 | 164,000 | 2,400 |
| 1997-05-22 | 475 | 480 | 467 | 470 | 93,000 | 2,350 |
| 1997-05-21 | 484 | 484 | 473 | 473 | 260,000 | 2,365 |
| 1997-05-20 | 480 | 483 | 475 | 478 | 364,000 | 2,390 |
| 1997-05-19 | 473 | 481 | 470 | 470 | 602,000 | 2,350 |
| 1997-05-16 | 461 | 475 | 460 | 470 | 167,000 | 2,350 |
| 1997-05-15 | 462 | 462 | 453 | 455 | 141,000 | 2,275 |
| 1997-05-14 | 456 | 461 | 455 | 458 | 159,000 | 2,290 |
| 1997-05-13 | 465 | 470 | 456 | 456 | 369,000 | 2,280 |
| 1997-05-12 | 458 | 469 | 457 | 466 | 225,000 | 2,330 |
| 1997-05-09 | 479 | 479 | 460 | 463 | 207,000 | 2,315 |
| 1997-05-08 | 475 | 477 | 470 | 475 | 323,000 | 2,375 |
| 1997-05-07 | 483 | 486 | 480 | 480 | 499,000 | 2,400 |
| 1997-05-06 | 463 | 485 | 463 | 485 | 630,000 | 2,425 |
| 1997-05-02 | 445 | 459 | 441 | 458 | 490,000 | 2,290 |
| 1997-05-01 | 445 | 455 | 440 | 445 | 488,000 | 2,225 |
| 1997-04-30 | 436 | 440 | 436 | 440 | 152,000 | 2,200 |
| 1997-04-28 | 442 | 442 | 435 | 438 | 145,000 | 2,190 |
| 1997-04-25 | 439 | 445 | 435 | 435 | 278,000 | 2,175 |
| 1997-04-24 | 440 | 444 | 436 | 443 | 652,000 | 2,215 |
| 1997-04-23 | 442 | 445 | 435 | 440 | 628,000 | 2,200 |
| 1997-04-22 | 425 | 435 | 420 | 432 | 709,000 | 2,160 |
| 1997-04-21 | 430 | 434 | 418 | 425 | 505,000 | 2,125 |
| 1997-04-18 | 413 | 434 | 413 | 421 | 326,000 | 2,105 |
| 1997-04-17 | 420 | 425 | 410 | 413 | 399,000 | 2,065 |
| 1997-04-16 | 396 | 421 | 395 | 421 | 805,000 | 2,105 |
| 1997-04-15 | 355 | 388 | 355 | 381 | 516,000 | 1,905 |
| 1997-04-14 | 354 | 361 | 343 | 345 | 200,000 | 1,725 |
| 1997-04-11 | 345 | 351 | 342 | 349 | 389,000 | 1,745 |
| 1997-04-10 | 386 | 390 | 335 | 342 | 346,000 | 1,710 |
| 1997-04-09 | 395 | 395 | 386 | 386 | 245,000 | 1,930 |
| 1997-04-08 | 390 | 400 | 385 | 390 | 446,000 | 1,950 |
| 1997-04-07 | 402 | 403 | 382 | 386 | 204,000 | 1,930 |
| 1997-04-04 | 406 | 406 | 396 | 400 | 174,000 | 2,000 |
| 1997-04-03 | 398 | 410 | 395 | 405 | 269,000 | 2,025 |
| 1997-04-02 | 399 | 399 | 391 | 393 | 247,000 | 1,965 |
| 1997-04-01 | 401 | 403 | 395 | 399 | 479,000 | 1,995 |
| 1997-03-31 | 417 | 420 | 403 | 403 | 116,000 | 2,015 |
| 1997-03-28 | 409 | 429 | 409 | 416 | 830,000 | 2,080 |
| 1997-03-27 | 409 | 414 | 404 | 404 | 323,000 | 2,020 |
| 1997-03-26 | 420 | 421 | 406 | 414 | 255,000 | 2,070 |
| 1997-03-25 | 405 | 420 | 405 | 420 | 312,000 | 2,100 |
| 1997-03-24 | 419 | 419 | 405 | 405 | 149,000 | 2,025 |
| 1997-03-21 | 420 | 420 | 409 | 414 | 90,000 | 2,070 |
| 1997-03-19 | 416 | 420 | 409 | 415 | 193,000 | 2,075 |
| 1997-03-18 | 420 | 425 | 410 | 416 | 144,000 | 2,080 |
| 1997-03-17 | 418 | 425 | 418 | 422 | 102,000 | 2,110 |
| 1997-03-14 | 412 | 414 | 407 | 413 | 200,000 | 2,065 |
| 1997-03-13 | 410 | 413 | 407 | 407 | 88,000 | 2,035 |
| 1997-03-12 | 414 | 415 | 409 | 413 | 148,000 | 2,065 |
| 1997-03-11 | 423 | 425 | 415 | 420 | 90,000 | 2,100 |
| 1997-03-10 | 429 | 429 | 418 | 420 | 43,000 | 2,100 |
| 1997-03-07 | 425 | 425 | 418 | 424 | 77,000 | 2,120 |
| 1997-03-06 | 426 | 435 | 424 | 424 | 76,000 | 2,120 |
| 1997-03-05 | 441 | 441 | 425 | 440 | 102,000 | 2,200 |
| 1997-03-04 | 436 | 441 | 430 | 440 | 81,000 | 2,200 |
| 1997-03-03 | 428 | 432 | 428 | 432 | 97,000 | 2,160 |
| 1997-02-28 | 456 | 456 | 431 | 440 | 148,000 | 2,200 |
| 1997-02-27 | 459 | 459 | 448 | 451 | 273,000 | 2,255 |
| 1997-02-26 | 440 | 471 | 440 | 460 | 539,000 | 2,300 |
| 1997-02-25 | 428 | 444 | 427 | 439 | 435,000 | 2,195 |
| 1997-02-24 | 430 | 438 | 425 | 427 | 124,000 | 2,135 |
| 1997-02-21 | 421 | 424 | 415 | 415 | 196,000 | 2,075 |
| 1997-02-20 | 415 | 425 | 412 | 419 | 358,000 | 2,095 |
| 1997-02-19 | 415 | 415 | 410 | 410 | 139,000 | 2,050 |
| 1997-02-18 | 418 | 424 | 415 | 415 | 169,000 | 2,075 |
| 1997-02-17 | 413 | 418 | 409 | 418 | 143,000 | 2,090 |
| 1997-02-14 | 416 | 418 | 409 | 418 | 187,000 | 2,090 |
| 1997-02-13 | 423 | 425 | 415 | 420 | 147,000 | 2,100 |
| 1997-02-12 | 424 | 425 | 417 | 425 | 106,000 | 2,125 |
| 1997-02-10 | 413 | 421 | 410 | 412 | 74,000 | 2,060 |
| 1997-02-07 | 410 | 423 | 410 | 412 | 95,000 | 2,060 |
| 1997-02-06 | 415 | 419 | 410 | 415 | 69,000 | 2,075 |
| 1997-02-05 | 423 | 423 | 415 | 420 | 179,000 | 2,100 |
| 1997-02-04 | 419 | 430 | 416 | 427 | 182,000 | 2,135 |
| 1997-02-03 | 416 | 419 | 415 | 416 | 58,000 | 2,080 |
| 1997-01-31 | 405 | 415 | 405 | 408 | 113,000 | 2,040 |
| 1997-01-30 | 410 | 416 | 405 | 405 | 107,000 | 2,025 |
| 1997-01-29 | 412 | 417 | 402 | 410 | 142,000 | 2,050 |
| 1997-01-28 | 399 | 417 | 393 | 417 | 156,000 | 2,085 |
| 1997-01-27 | 400 | 405 | 399 | 399 | 97,000 | 1,995 |
| 1997-01-24 | 405 | 405 | 400 | 400 | 178,000 | 2,000 |
| 1997-01-23 | 410 | 415 | 405 | 405 | 134,000 | 2,025 |
| 1997-01-22 | 408 | 420 | 403 | 420 | 124,000 | 2,100 |
| 1997-01-21 | 405 | 405 | 399 | 405 | 101,000 | 2,025 |
| 1997-01-20 | 417 | 420 | 404 | 410 | 76,000 | 2,050 |
| 1997-01-17 | 418 | 421 | 416 | 417 | 129,000 | 2,085 |
| 1997-01-16 | 420 | 422 | 415 | 417 | 174,000 | 2,085 |
| 1997-01-14 | 410 | 412 | 395 | 412 | 180,000 | 2,060 |
| 1997-01-13 | 388 | 408 | 380 | 408 | 359,000 | 2,040 |
| 1997-01-10 | 407 | 407 | 380 | 380 | 433,000 | 1,900 |
| 1997-01-09 | 415 | 420 | 408 | 408 | 397,000 | 2,040 |
| 1997-01-08 | 424 | 426 | 405 | 408 | 279,000 | 2,040 |
| 1997-01-07 | 444 | 444 | 426 | 426 | 93,000 | 2,130 |
| 1997-01-06 | 435 | 440 | 428 | 439 | 52,000 | 2,195 |
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
