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