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