6588 東芝テック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 315 | 324 | 315 | 323 | 45,000 | 1,615 |
| 1998-12-29 | 316 | 317 | 313 | 317 | 61,000 | 1,585 |
| 1998-12-28 | 322 | 322 | 310 | 314 | 101,000 | 1,570 |
| 1998-12-25 | 315 | 319 | 310 | 312 | 107,000 | 1,560 |
| 1998-12-24 | 308 | 310 | 305 | 310 | 206,000 | 1,550 |
| 1998-12-22 | 320 | 320 | 309 | 310 | 165,000 | 1,550 |
| 1998-12-21 | 313 | 320 | 313 | 317 | 85,000 | 1,585 |
| 1998-12-18 | 313 | 317 | 310 | 316 | 280,000 | 1,580 |
| 1998-12-17 | 310 | 312 | 297 | 308 | 631,000 | 1,540 |
| 1998-12-16 | 319 | 322 | 314 | 317 | 196,000 | 1,585 |
| 1998-12-15 | 320 | 328 | 318 | 318 | 119,000 | 1,590 |
| 1998-12-14 | 319 | 330 | 316 | 330 | 153,000 | 1,650 |
| 1998-12-11 | 330 | 334 | 326 | 334 | 224,000 | 1,670 |
| 1998-12-10 | 335 | 340 | 330 | 330 | 142,000 | 1,650 |
| 1998-12-09 | 337 | 340 | 334 | 340 | 199,000 | 1,700 |
| 1998-12-08 | 337 | 346 | 336 | 340 | 225,000 | 1,700 |
| 1998-12-07 | 336 | 340 | 336 | 337 | 111,000 | 1,685 |
| 1998-12-04 | 340 | 340 | 332 | 337 | 165,000 | 1,685 |
| 1998-12-03 | 335 | 337 | 328 | 337 | 283,000 | 1,685 |
| 1998-12-02 | 340 | 343 | 333 | 337 | 329,000 | 1,685 |
| 1998-12-01 | 345 | 347 | 340 | 345 | 273,000 | 1,725 |
| 1998-11-30 | 355 | 357 | 345 | 353 | 552,000 | 1,765 |
| 1998-11-27 | 355 | 358 | 350 | 355 | 767,000 | 1,775 |
| 1998-11-26 | 349 | 360 | 346 | 353 | 1,055,000 | 1,765 |
| 1998-11-25 | 350 | 350 | 341 | 349 | 876,000 | 1,745 |
| 1998-11-24 | 340 | 350 | 333 | 350 | 1,079,000 | 1,750 |
| 1998-11-20 | 335 | 335 | 320 | 330 | 729,000 | 1,650 |
| 1998-11-19 | 348 | 348 | 326 | 330 | 781,000 | 1,650 |
| 1998-11-18 | 337 | 354 | 331 | 351 | 3,353,000 | 1,755 |
| 1998-11-17 | 319 | 336 | 316 | 329 | 4,092,000 | 1,645 |
| 1998-11-16 | 287 | 305 | 284 | 305 | 1,087,000 | 1,525 |
| 1998-11-13 | 286 | 287 | 280 | 287 | 168,000 | 1,435 |
| 1998-11-12 | 287 | 291 | 282 | 287 | 423,000 | 1,435 |
| 1998-11-11 | 275 | 289 | 273 | 289 | 243,000 | 1,445 |
| 1998-11-10 | 280 | 280 | 274 | 276 | 193,000 | 1,380 |
| 1998-11-09 | 287 | 288 | 277 | 277 | 171,000 | 1,385 |
| 1998-11-06 | 297 | 297 | 287 | 287 | 119,000 | 1,435 |
| 1998-11-05 | 299 | 299 | 287 | 297 | 256,000 | 1,485 |
| 1998-11-04 | 295 | 300 | 288 | 295 | 318,000 | 1,475 |
| 1998-11-02 | 290 | 300 | 285 | 294 | 300,000 | 1,470 |
| 1998-10-30 | 280 | 290 | 271 | 290 | 323,000 | 1,450 |
| 1998-10-29 | 265 | 275 | 265 | 266 | 164,000 | 1,330 |
| 1998-10-28 | 274 | 275 | 265 | 265 | 124,000 | 1,325 |
| 1998-10-27 | 282 | 282 | 272 | 273 | 128,000 | 1,365 |
| 1998-10-26 | 289 | 289 | 277 | 278 | 74,000 | 1,390 |
| 1998-10-23 | 280 | 290 | 271 | 290 | 175,000 | 1,450 |
| 1998-10-22 | 290 | 295 | 280 | 280 | 223,000 | 1,400 |
| 1998-10-21 | 290 | 300 | 284 | 290 | 230,000 | 1,450 |
| 1998-10-20 | 283 | 283 | 276 | 283 | 107,000 | 1,415 |
| 1998-10-19 | 277 | 281 | 273 | 279 | 135,000 | 1,395 |
| 1998-10-16 | 263 | 270 | 256 | 267 | 178,000 | 1,335 |
| 1998-10-15 | 265 | 265 | 248 | 251 | 172,000 | 1,255 |
| 1998-10-14 | 267 | 271 | 260 | 260 | 144,000 | 1,300 |
| 1998-10-13 | 271 | 276 | 267 | 269 | 264,000 | 1,345 |
| 1998-10-12 | 281 | 281 | 266 | 267 | 258,000 | 1,335 |
| 1998-10-09 | 272 | 283 | 270 | 271 | 211,000 | 1,355 |
| 1998-10-08 | 284 | 290 | 270 | 272 | 432,000 | 1,360 |
| 1998-10-07 | 270 | 280 | 266 | 270 | 286,000 | 1,350 |
| 1998-10-06 | 264 | 278 | 258 | 266 | 289,000 | 1,330 |
| 1998-10-05 | 279 | 280 | 267 | 267 | 47,000 | 1,335 |
| 1998-10-02 | 260 | 281 | 260 | 281 | 159,000 | 1,405 |
| 1998-10-01 | 275 | 275 | 255 | 260 | 166,000 | 1,300 |
| 1998-09-30 | 295 | 299 | 276 | 276 | 202,000 | 1,380 |
| 1998-09-29 | 291 | 295 | 280 | 280 | 102,000 | 1,400 |
| 1998-09-28 | 285 | 295 | 285 | 286 | 110,000 | 1,430 |
| 1998-09-25 | 292 | 295 | 285 | 285 | 117,000 | 1,425 |
| 1998-09-24 | 290 | 298 | 290 | 295 | 92,000 | 1,475 |
| 1998-09-22 | 293 | 299 | 290 | 292 | 120,000 | 1,460 |
| 1998-09-21 | 299 | 300 | 290 | 290 | 78,000 | 1,450 |
| 1998-09-18 | 292 | 310 | 290 | 299 | 72,000 | 1,495 |
| 1998-09-17 | 295 | 299 | 290 | 293 | 145,000 | 1,465 |
| 1998-09-16 | 298 | 299 | 290 | 293 | 97,000 | 1,465 |
| 1998-09-14 | 300 | 308 | 298 | 300 | 187,000 | 1,500 |
| 1998-09-11 | 295 | 308 | 285 | 290 | 434,000 | 1,450 |
| 1998-09-10 | 327 | 327 | 308 | 308 | 191,000 | 1,540 |
| 1998-09-09 | 330 | 330 | 311 | 317 | 172,000 | 1,585 |
| 1998-09-08 | 327 | 334 | 315 | 319 | 143,000 | 1,595 |
| 1998-09-07 | 310 | 329 | 308 | 328 | 158,000 | 1,640 |
| 1998-09-04 | 325 | 325 | 309 | 309 | 310,000 | 1,545 |
| 1998-09-03 | 345 | 345 | 327 | 330 | 248,000 | 1,650 |
| 1998-09-02 | 335 | 349 | 312 | 343 | 446,000 | 1,715 |
| 1998-09-01 | 311 | 330 | 311 | 325 | 305,000 | 1,625 |
| 1998-08-31 | 311 | 341 | 305 | 341 | 285,000 | 1,705 |
| 1998-08-28 | 289 | 299 | 287 | 291 | 428,000 | 1,455 |
| 1998-08-27 | 296 | 296 | 282 | 294 | 114,000 | 1,470 |
| 1998-08-26 | 300 | 305 | 297 | 297 | 167,000 | 1,485 |
| 1998-08-25 | 307 | 314 | 300 | 300 | 83,000 | 1,500 |
| 1998-08-24 | 306 | 311 | 300 | 308 | 88,000 | 1,540 |
| 1998-08-21 | 307 | 311 | 306 | 310 | 44,000 | 1,550 |
| 1998-08-20 | 309 | 309 | 303 | 307 | 78,000 | 1,535 |
| 1998-08-19 | 302 | 307 | 302 | 307 | 397,000 | 1,535 |
| 1998-08-18 | 307 | 312 | 302 | 307 | 137,000 | 1,535 |
| 1998-08-17 | 313 | 313 | 301 | 302 | 76,000 | 1,510 |
| 1998-08-14 | 310 | 314 | 297 | 314 | 271,000 | 1,570 |
| 1998-08-13 | 319 | 320 | 305 | 320 | 247,000 | 1,600 |
| 1998-08-12 | 316 | 320 | 302 | 310 | 142,000 | 1,550 |
| 1998-08-11 | 335 | 335 | 310 | 310 | 126,000 | 1,550 |
| 1998-08-10 | 351 | 351 | 331 | 335 | 60,000 | 1,675 |
| 1998-08-07 | 351 | 355 | 351 | 352 | 174,000 | 1,760 |
| 1998-08-06 | 354 | 355 | 350 | 352 | 186,000 | 1,760 |
| 1998-08-05 | 345 | 350 | 342 | 345 | 190,000 | 1,725 |
| 1998-08-04 | 334 | 343 | 331 | 343 | 120,000 | 1,715 |
| 1998-08-03 | 336 | 336 | 328 | 329 | 56,000 | 1,645 |
| 1998-07-31 | 340 | 350 | 335 | 335 | 35,000 | 1,675 |
| 1998-07-30 | 341 | 345 | 341 | 345 | 85,000 | 1,725 |
| 1998-07-29 | 330 | 345 | 326 | 341 | 166,000 | 1,705 |
| 1998-07-28 | 336 | 336 | 325 | 325 | 180,000 | 1,625 |
| 1998-07-27 | 350 | 350 | 334 | 335 | 131,000 | 1,675 |
| 1998-07-24 | 350 | 350 | 340 | 350 | 157,000 | 1,750 |
| 1998-07-23 | 354 | 354 | 342 | 345 | 171,000 | 1,725 |
| 1998-07-22 | 354 | 355 | 347 | 352 | 127,000 | 1,760 |
| 1998-07-21 | 359 | 359 | 349 | 355 | 86,000 | 1,775 |
| 1998-07-17 | 352 | 360 | 352 | 357 | 312,000 | 1,785 |
| 1998-07-16 | 351 | 354 | 349 | 352 | 50,000 | 1,760 |
| 1998-07-15 | 358 | 365 | 355 | 355 | 64,000 | 1,775 |
| 1998-07-14 | 345 | 358 | 344 | 358 | 92,000 | 1,790 |
| 1998-07-13 | 338 | 343 | 336 | 343 | 63,000 | 1,715 |
| 1998-07-10 | 357 | 363 | 340 | 345 | 233,000 | 1,725 |
| 1998-07-09 | 375 | 375 | 361 | 362 | 213,000 | 1,810 |
| 1998-07-08 | 362 | 369 | 360 | 365 | 134,000 | 1,825 |
| 1998-07-07 | 360 | 365 | 358 | 361 | 119,000 | 1,805 |
| 1998-07-06 | 360 | 362 | 355 | 357 | 135,000 | 1,785 |
| 1998-07-03 | 345 | 359 | 345 | 356 | 126,000 | 1,780 |
| 1998-07-02 | 360 | 360 | 345 | 355 | 220,000 | 1,775 |
| 1998-07-01 | 335 | 340 | 326 | 340 | 237,000 | 1,700 |
| 1998-06-30 | 328 | 336 | 325 | 325 | 84,000 | 1,625 |
| 1998-06-29 | 318 | 330 | 318 | 322 | 68,000 | 1,610 |
| 1998-06-26 | 323 | 328 | 318 | 328 | 108,000 | 1,640 |
| 1998-06-25 | 310 | 319 | 307 | 313 | 66,000 | 1,565 |
| 1998-06-24 | 308 | 310 | 302 | 306 | 106,000 | 1,530 |
| 1998-06-23 | 308 | 310 | 305 | 308 | 110,000 | 1,540 |
| 1998-06-22 | 310 | 316 | 308 | 308 | 102,000 | 1,540 |
| 1998-06-19 | 320 | 320 | 310 | 310 | 94,000 | 1,550 |
| 1998-06-18 | 322 | 326 | 316 | 320 | 130,000 | 1,600 |
| 1998-06-17 | 315 | 316 | 307 | 312 | 67,000 | 1,560 |
| 1998-06-16 | 310 | 310 | 300 | 306 | 127,000 | 1,530 |
| 1998-06-15 | 312 | 314 | 312 | 312 | 101,000 | 1,560 |
| 1998-06-12 | 309 | 312 | 308 | 312 | 257,000 | 1,560 |
| 1998-06-11 | 325 | 325 | 310 | 310 | 124,000 | 1,550 |
| 1998-06-10 | 332 | 332 | 325 | 325 | 81,000 | 1,625 |
| 1998-06-09 | 331 | 333 | 327 | 332 | 74,000 | 1,660 |
| 1998-06-08 | 340 | 340 | 333 | 333 | 52,000 | 1,665 |
| 1998-06-05 | 346 | 346 | 335 | 340 | 170,000 | 1,700 |
| 1998-06-04 | 340 | 343 | 335 | 335 | 124,000 | 1,675 |
| 1998-06-03 | 343 | 347 | 340 | 347 | 54,000 | 1,735 |
| 1998-06-02 | 348 | 353 | 340 | 353 | 159,000 | 1,765 |
| 1998-06-01 | 356 | 357 | 353 | 353 | 44,000 | 1,765 |
| 1998-05-29 | 360 | 361 | 350 | 361 | 130,000 | 1,805 |
| 1998-05-28 | 360 | 363 | 351 | 361 | 198,000 | 1,805 |
| 1998-05-27 | 346 | 361 | 345 | 361 | 98,000 | 1,805 |
| 1998-05-26 | 350 | 352 | 346 | 350 | 122,000 | 1,750 |
| 1998-05-25 | 360 | 364 | 345 | 350 | 204,000 | 1,750 |
| 1998-05-22 | 367 | 370 | 360 | 360 | 178,000 | 1,800 |
| 1998-05-21 | 355 | 365 | 355 | 364 | 162,000 | 1,820 |
| 1998-05-20 | 340 | 354 | 339 | 354 | 182,000 | 1,770 |
| 1998-05-19 | 327 | 335 | 327 | 335 | 74,000 | 1,675 |
| 1998-05-18 | 337 | 337 | 327 | 327 | 54,000 | 1,635 |
| 1998-05-15 | 326 | 340 | 326 | 339 | 74,000 | 1,695 |
| 1998-05-14 | 329 | 331 | 329 | 329 | 51,000 | 1,645 |
| 1998-05-13 | 340 | 340 | 327 | 335 | 101,000 | 1,675 |
| 1998-05-12 | 347 | 350 | 341 | 341 | 126,000 | 1,705 |
| 1998-05-11 | 339 | 345 | 333 | 344 | 95,000 | 1,720 |
| 1998-05-08 | 331 | 334 | 326 | 334 | 86,000 | 1,670 |
| 1998-05-07 | 336 | 340 | 332 | 332 | 177,000 | 1,660 |
| 1998-05-06 | 336 | 343 | 330 | 343 | 138,000 | 1,715 |
| 1998-05-01 | 347 | 347 | 338 | 338 | 68,000 | 1,690 |
| 1998-04-30 | 337 | 345 | 337 | 343 | 86,000 | 1,715 |
| 1998-04-28 | 340 | 341 | 335 | 336 | 123,000 | 1,680 |
| 1998-04-27 | 346 | 346 | 340 | 341 | 218,000 | 1,705 |
| 1998-04-24 | 350 | 351 | 344 | 344 | 103,000 | 1,720 |
| 1998-04-23 | 350 | 353 | 342 | 342 | 108,000 | 1,710 |
| 1998-04-22 | 363 | 363 | 345 | 350 | 168,000 | 1,750 |
| 1998-04-21 | 365 | 365 | 356 | 363 | 64,000 | 1,815 |
| 1998-04-20 | 365 | 366 | 355 | 364 | 123,000 | 1,820 |
| 1998-04-17 | 362 | 362 | 352 | 360 | 80,000 | 1,800 |
| 1998-04-16 | 360 | 365 | 355 | 357 | 140,000 | 1,785 |
| 1998-04-15 | 360 | 365 | 353 | 360 | 179,000 | 1,800 |
| 1998-04-14 | 355 | 358 | 349 | 358 | 285,000 | 1,790 |
| 1998-04-13 | 366 | 371 | 355 | 355 | 69,000 | 1,775 |
| 1998-04-10 | 379 | 379 | 360 | 366 | 71,000 | 1,830 |
| 1998-04-09 | 368 | 374 | 360 | 371 | 128,000 | 1,855 |
| 1998-04-08 | 354 | 364 | 345 | 363 | 235,000 | 1,815 |
| 1998-04-07 | 359 | 365 | 354 | 354 | 88,000 | 1,770 |
| 1998-04-06 | 355 | 356 | 345 | 354 | 87,000 | 1,770 |
| 1998-04-03 | 330 | 368 | 330 | 342 | 172,000 | 1,710 |
| 1998-04-02 | 371 | 371 | 332 | 333 | 270,000 | 1,665 |
| 1998-04-01 | 380 | 387 | 375 | 381 | 162,000 | 1,905 |
| 1998-03-31 | 390 | 390 | 385 | 389 | 135,000 | 1,945 |
| 1998-03-30 | 401 | 403 | 385 | 385 | 101,000 | 1,925 |
| 1998-03-27 | 395 | 399 | 391 | 395 | 202,000 | 1,975 |
| 1998-03-26 | 387 | 399 | 385 | 385 | 152,000 | 1,925 |
| 1998-03-25 | 384 | 401 | 384 | 400 | 257,000 | 2,000 |
| 1998-03-24 | 389 | 390 | 381 | 383 | 324,000 | 1,915 |
| 1998-03-23 | 389 | 393 | 385 | 385 | 360,000 | 1,925 |
| 1998-03-20 | 399 | 403 | 387 | 399 | 156,000 | 1,995 |
| 1998-03-19 | 386 | 404 | 386 | 404 | 261,000 | 2,020 |
| 1998-03-18 | 393 | 395 | 380 | 381 | 181,000 | 1,905 |
| 1998-03-17 | 402 | 403 | 387 | 393 | 167,000 | 1,965 |
| 1998-03-16 | 409 | 409 | 385 | 405 | 220,000 | 2,025 |
| 1998-03-13 | 391 | 412 | 391 | 410 | 440,000 | 2,050 |
| 1998-03-12 | 388 | 400 | 388 | 391 | 408,000 | 1,955 |
| 1998-03-11 | 444 | 444 | 432 | 438 | 171,000 | 2,190 |
| 1998-03-10 | 441 | 445 | 431 | 439 | 331,000 | 2,195 |
| 1998-03-09 | 459 | 460 | 440 | 441 | 356,000 | 2,205 |
| 1998-03-06 | 442 | 464 | 441 | 458 | 769,000 | 2,290 |
| 1998-03-05 | 453 | 456 | 430 | 443 | 1,055,000 | 2,215 |
| 1998-03-04 | 425 | 459 | 425 | 458 | 1,460,000 | 2,290 |
| 1998-03-03 | 433 | 433 | 420 | 428 | 601,000 | 2,140 |
| 1998-03-02 | 430 | 434 | 425 | 430 | 523,000 | 2,150 |
| 1998-02-27 | 412 | 419 | 409 | 415 | 226,000 | 2,075 |
| 1998-02-26 | 414 | 423 | 411 | 415 | 349,000 | 2,075 |
| 1998-02-25 | 412 | 413 | 403 | 411 | 195,000 | 2,055 |
| 1998-02-24 | 412 | 412 | 405 | 412 | 220,000 | 2,060 |
| 1998-02-23 | 417 | 417 | 410 | 412 | 99,000 | 2,060 |
| 1998-02-20 | 410 | 412 | 405 | 412 | 187,000 | 2,060 |
| 1998-02-19 | 414 | 417 | 408 | 413 | 233,000 | 2,065 |
| 1998-02-18 | 419 | 419 | 410 | 417 | 164,000 | 2,085 |
| 1998-02-17 | 405 | 420 | 400 | 420 | 200,000 | 2,100 |
| 1998-02-16 | 415 | 428 | 391 | 410 | 412,000 | 2,050 |
| 1998-02-13 | 430 | 434 | 410 | 420 | 1,074,000 | 2,100 |
| 1998-02-12 | 405 | 423 | 402 | 423 | 464,000 | 2,115 |
| 1998-02-10 | 400 | 404 | 393 | 395 | 243,000 | 1,975 |
| 1998-02-09 | 392 | 400 | 390 | 398 | 154,000 | 1,990 |
| 1998-02-06 | 380 | 392 | 380 | 392 | 150,000 | 1,960 |
| 1998-02-05 | 364 | 380 | 364 | 380 | 142,000 | 1,900 |
| 1998-02-04 | 380 | 387 | 374 | 375 | 67,000 | 1,875 |
| 1998-02-03 | 386 | 393 | 382 | 387 | 141,000 | 1,935 |
| 1998-02-02 | 365 | 378 | 363 | 375 | 120,000 | 1,875 |
| 1998-01-30 | 380 | 382 | 360 | 365 | 189,000 | 1,825 |
| 1998-01-29 | 405 | 407 | 381 | 390 | 347,000 | 1,950 |
| 1998-01-28 | 401 | 405 | 390 | 405 | 346,000 | 2,025 |
| 1998-01-27 | 404 | 407 | 397 | 399 | 343,000 | 1,995 |
| 1998-01-26 | 400 | 401 | 383 | 392 | 417,000 | 1,960 |
| 1998-01-23 | 351 | 378 | 351 | 378 | 185,000 | 1,890 |
| 1998-01-22 | 352 | 365 | 350 | 353 | 391,000 | 1,765 |
| 1998-01-21 | 350 | 354 | 346 | 350 | 267,000 | 1,750 |
| 1998-01-20 | 335 | 349 | 333 | 345 | 361,000 | 1,725 |
| 1998-01-19 | 325 | 340 | 323 | 327 | 196,000 | 1,635 |
| 1998-01-16 | 290 | 323 | 290 | 320 | 170,000 | 1,600 |
| 1998-01-14 | 290 | 295 | 286 | 288 | 56,000 | 1,440 |
| 1998-01-13 | 287 | 287 | 281 | 283 | 71,000 | 1,415 |
| 1998-01-12 | 287 | 287 | 285 | 287 | 76,000 | 1,435 |
| 1998-01-09 | 296 | 296 | 286 | 290 | 164,000 | 1,450 |
| 1998-01-08 | 302 | 305 | 296 | 298 | 152,000 | 1,490 |
| 1998-01-07 | 305 | 307 | 299 | 302 | 167,000 | 1,510 |
| 1998-01-06 | 318 | 318 | 303 | 310 | 63,000 | 1,550 |
| 1998-01-05 | 315 | 318 | 310 | 318 | 70,000 | 1,590 |
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
