6588 東芝テック(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	300	306	300	302	135,000	1,510
1999-12-29	310	314	301	301	132,000	1,505
1999-12-28	310	315	308	315	123,000	1,575
1999-12-27	320	320	308	310	188,000	1,550
1999-12-24	308	320	308	308	235,000	1,540
1999-12-22	305	310	298	300	189,000	1,500
1999-12-21	303	305	298	304	271,000	1,520
1999-12-20	310	310	304	306	187,000	1,530
1999-12-17	319	320	310	310	198,000	1,550
1999-12-16	326	331	319	320	149,000	1,600
1999-12-15	328	328	323	325	108,000	1,625
1999-12-14	332	340	325	330	100,000	1,650
1999-12-13	335	345	328	332	245,000	1,660
1999-12-10	322	325	318	318	594,000	1,590
1999-12-09	338	339	324	332	329,000	1,660
1999-12-08	348	348	337	339	352,000	1,695
1999-12-07	335	360	335	358	669,000	1,790
1999-12-06	335	340	322	322	200,000	1,610
1999-12-03	345	346	333	334	215,000	1,670
1999-12-02	332	333	327	329	162,000	1,645
1999-12-01	321	334	321	330	353,000	1,650
1999-11-30	340	340	320	321	246,000	1,605
1999-11-29	330	339	325	325	147,000	1,625
1999-11-26	339	340	334	334	168,000	1,670
1999-11-25	340	340	322	334	281,000	1,670
1999-11-24	340	342	335	338	403,000	1,690
1999-11-22	330	335	326	335	166,000	1,675
1999-11-19	337	337	316	322	908,000	1,610
1999-11-18	325	333	322	327	588,000	1,635
1999-11-17	306	323	306	310	323,000	1,550
1999-11-16	296	313	296	301	391,000	1,505
1999-11-15	315	315	296	296	513,000	1,480
1999-11-12	331	339	313	315	455,000	1,575
1999-11-11	344	344	324	326	644,000	1,630
1999-11-10	360	360	340	353	434,000	1,765
1999-11-09	376	377	360	360	172,000	1,800
1999-11-08	367	373	362	371	301,000	1,855
1999-11-05	365	365	355	357	308,000	1,785
1999-11-04	375	378	361	365	427,000	1,825
1999-11-02	365	381	365	378	305,000	1,890
1999-11-01	386	386	364	365	158,000	1,825
1999-10-29	410	410	365	381	695,000	1,905
1999-10-28	390	406	386	398	785,000	1,990
1999-10-27	360	394	360	376	1,100,000	1,880
1999-10-26	350	354	350	350	333,000	1,750
1999-10-25	351	351	340	345	314,000	1,725
1999-10-22	365	365	346	346	347,000	1,730
1999-10-21	370	375	364	365	173,000	1,825
1999-10-20	372	375	365	365	130,000	1,825
1999-10-19	370	372	365	365	211,000	1,825
1999-10-18	370	383	370	372	100,000	1,860
1999-10-15	396	396	373	374	136,000	1,870
1999-10-14	386	393	382	386	193,000	1,930
1999-10-13	378	384	370	370	480,000	1,850
1999-10-12	387	398	385	385	380,000	1,925
1999-10-08	408	420	401	402	477,000	2,010
1999-10-07	449	450	411	411	418,000	2,055
1999-10-06	420	460	419	440	1,479,000	2,200
1999-10-05	410	417	400	405	356,000	2,025
1999-10-04	402	410	402	410	154,000	2,050
1999-10-01	381	411	381	402	382,000	2,010
1999-09-30	388	390	378	389	340,000	1,945
1999-09-29	385	386	375	378	179,000	1,890
1999-09-28	395	400	390	391	129,000	1,955
1999-09-27	390	399	385	394	238,000	1,970
1999-09-24	391	393	376	382	176,000	1,910
1999-09-22	390	395	380	381	241,000	1,905
1999-09-21	395	400	391	399	107,000	1,995
1999-09-20	404	408	398	404	105,000	2,020
1999-09-17	410	415	404	413	210,000	2,065
1999-09-16	382	420	382	420	296,000	2,100
1999-09-14	382	397	382	392	199,000	1,960
1999-09-13	395	400	392	400	169,000	2,000
1999-09-10	399	403	397	399	524,000	1,995
1999-09-09	400	402	397	399	281,000	1,995
1999-09-08	401	405	400	402	259,000	2,010
1999-09-07	405	407	402	405	248,000	2,025
1999-09-06	412	416	406	407	135,000	2,035
1999-09-03	407	413	405	410	156,000	2,050
1999-09-02	420	420	406	417	132,000	2,085
1999-09-01	410	420	408	420	144,000	2,100
1999-08-31	424	425	412	412	145,000	2,060
1999-08-30	430	430	420	423	87,000	2,115
1999-08-27	430	430	420	420	168,000	2,100
1999-08-26	432	437	425	425	160,000	2,125
1999-08-25	436	442	430	439	114,000	2,195
1999-08-24	436	450	435	443	208,000	2,215
1999-08-23	445	449	430	434	286,000	2,170
1999-08-20	416	420	415	420	126,000	2,100
1999-08-19	415	420	415	415	117,000	2,075
1999-08-18	430	431	415	415	344,000	2,075
1999-08-17	439	439	424	428	284,000	2,140
1999-08-16	426	443	426	440	576,000	2,200
1999-08-13	424	425	422	422	181,000	2,110
1999-08-12	428	428	422	423	192,000	2,115
1999-08-11	415	427	415	423	196,000	2,115
1999-08-10	416	417	405	411	276,000	2,055
1999-08-09	421	425	415	419	237,000	2,095
1999-08-06	425	435	425	430	128,000	2,150
1999-08-05	440	440	420	420	263,000	2,100
1999-08-04	441	450	441	444	201,000	2,220
1999-08-03	445	458	445	451	202,000	2,255
1999-08-02	450	450	437	443	310,000	2,215
1999-07-30	470	470	456	460	192,000	2,300
1999-07-29	461	465	461	465	122,000	2,325
1999-07-28	469	469	461	461	132,000	2,305
1999-07-27	465	469	463	468	71,000	2,340
1999-07-26	464	469	461	469	75,000	2,345
1999-07-23	460	474	460	464	283,000	2,320
1999-07-22	486	486	465	470	280,000	2,350
1999-07-21	502	502	485	494	228,000	2,470
1999-07-19	498	508	496	503	464,000	2,515
1999-07-16	514	515	490	494	810,000	2,470
1999-07-15	475	506	473	505	1,586,000	2,525
1999-07-14	479	479	467	468	590,000	2,340
1999-07-13	464	472	456	469	226,000	2,345
1999-07-12	467	475	462	462	189,000	2,310
1999-07-09	470	475	460	467	243,000	2,335
1999-07-08	465	488	461	465	437,000	2,325
1999-07-07	455	461	454	456	378,000	2,280
1999-07-06	462	468	451	455	838,000	2,275
1999-07-05	471	471	463	469	457,000	2,345
1999-07-02	464	466	460	461	344,000	2,305
1999-07-01	463	474	462	463	260,000	2,315
1999-06-30	478	479	462	463	331,000	2,315
1999-06-29	480	480	467	479	324,000	2,395
1999-06-28	480	480	466	475	103,000	2,375
1999-06-25	484	484	480	480	194,000	2,400
1999-06-24	480	483	477	483	419,000	2,415
1999-06-23	470	471	461	462	257,000	2,310
1999-06-22	478	484	472	473	324,000	2,365
1999-06-21	483	484	476	478	445,000	2,390
1999-06-18	482	488	476	478	255,000	2,390
1999-06-17	486	486	475	476	190,000	2,380
1999-06-16	482	489	481	485	110,000	2,425
1999-06-15	476	485	476	484	155,000	2,420
1999-06-14	475	475	469	475	221,000	2,375
1999-06-11	490	496	460	475	744,000	2,375
1999-06-10	483	494	483	490	246,000	2,450
1999-06-09	478	488	478	478	165,000	2,390
1999-06-08	491	491	478	488	157,000	2,440
1999-06-07	495	495	491	491	150,000	2,455
1999-06-04	481	486	481	486	85,000	2,430
1999-06-03	480	485	476	476	138,000	2,380
1999-06-02	478	481	475	480	146,000	2,400
1999-06-01	466	483	465	473	300,000	2,365
1999-05-31	473	475	465	466	344,000	2,330
1999-05-28	478	488	475	483	570,000	2,415
1999-05-27	474	485	474	483	367,000	2,415
1999-05-26	503	507	467	471	608,000	2,355
1999-05-25	503	508	503	505	271,000	2,525
1999-05-24	505	515	505	512	215,000	2,560
1999-05-21	510	515	508	512	423,000	2,560
1999-05-20	502	514	502	509	360,000	2,545
1999-05-19	505	507	502	504	400,000	2,520
1999-05-18	507	517	503	514	547,000	2,570
1999-05-17	503	510	502	507	409,000	2,535
1999-05-14	517	517	507	513	569,000	2,565
1999-05-13	512	521	512	517	524,000	2,585
1999-05-12	525	527	511	512	784,000	2,560
1999-05-11	515	531	507	529	3,040,000	2,645
1999-05-10	503	515	500	515	490,000	2,575
1999-05-07	498	510	498	498	425,000	2,490
1999-05-06	501	506	498	498	481,000	2,490
1999-04-30	519	519	500	501	327,000	2,505
1999-04-28	500	519	500	519	2,329,000	2,595
1999-04-27	493	495	487	490	498,000	2,450
1999-04-26	496	497	484	492	567,000	2,460
1999-04-23	500	500	493	498	694,000	2,490
1999-04-22	490	498	484	490	831,000	2,450
1999-04-21	490	490	471	484	556,000	2,420
1999-04-20	470	475	463	470	336,000	2,350
1999-04-19	470	474	465	465	367,000	2,325
1999-04-16	480	481	470	470	435,000	2,350
1999-04-15	490	490	477	481	347,000	2,405
1999-04-14	503	503	483	483	388,000	2,415
1999-04-13	491	501	482	499	567,000	2,495
1999-04-12	497	505	490	491	282,000	2,455
1999-04-09	500	505	495	497	741,000	2,485
1999-04-08	496	505	496	498	668,000	2,490
1999-04-07	508	510	496	496	647,000	2,480
1999-04-06	518	518	495	508	792,000	2,540
1999-04-05	520	530	502	508	1,771,000	2,540
1999-04-02	470	517	470	515	2,113,000	2,575
1999-04-01	462	474	461	465	517,000	2,325
1999-03-31	463	474	461	461	348,000	2,305
1999-03-30	470	474	459	461	380,000	2,305
1999-03-29	479	480	462	471	289,000	2,355
1999-03-26	482	482	470	475	323,000	2,375
1999-03-25	480	484	471	478	423,000	2,390
1999-03-24	483	487	477	478	439,000	2,390
1999-03-23	480	490	479	488	551,000	2,440
1999-03-19	487	488	478	485	708,000	2,425
1999-03-18	495	497	470	471	1,021,000	2,355
1999-03-17	498	508	493	497	2,805,000	2,485
1999-03-16	489	494	485	493	939,000	2,465
1999-03-15	493	494	485	489	834,000	2,445
1999-03-12	475	496	470	495	3,097,000	2,475
1999-03-11	480	480	468	470	871,000	2,350
1999-03-10	470	478	470	470	965,000	2,350
1999-03-09	470	475	467	468	709,000	2,340
1999-03-08	482	483	470	474	2,082,000	2,370
1999-03-05	472	478	463	474	3,978,000	2,370
1999-03-04	450	471	446	470	4,321,000	2,350
1999-03-03	442	442	432	440	294,000	2,200
1999-03-02	456	456	440	441	1,069,000	2,205
1999-03-01	449	449	435	436	453,000	2,180
1999-02-26	452	452	442	449	520,000	2,245
1999-02-25	460	460	451	455	1,010,000	2,275
1999-02-24	445	461	441	460	3,751,000	2,300
1999-02-23	449	457	435	440	5,394,000	2,200
1999-02-22	419	423	412	419	425,000	2,095
1999-02-19	412	421	407	420	571,000	2,100
1999-02-18	411	414	409	412	591,000	2,060
1999-02-17	427	430	417	417	401,000	2,085
1999-02-16	428	440	426	430	365,000	2,150
1999-02-15	432	433	426	431	341,000	2,155
1999-02-12	443	446	427	433	1,742,000	2,165
1999-02-10	429	442	428	440	3,447,000	2,200
1999-02-09	429	434	416	429	1,125,000	2,145
1999-02-08	420	424	415	424	339,000	2,120
1999-02-05	427	427	411	418	659,000	2,090
1999-02-04	430	439	417	425	2,395,000	2,125
1999-02-03	416	431	408	430	3,244,000	2,150
1999-02-02	406	423	402	421	1,852,000	2,105
1999-02-01	403	409	395	396	528,000	1,980
1999-01-29	404	409	390	390	532,000	1,950
1999-01-28	395	406	395	397	371,000	1,985
1999-01-27	410	415	396	400	460,000	2,000
1999-01-26	409	415	406	410	780,000	2,050
1999-01-25	390	413	390	413	663,000	2,065
1999-01-22	410	412	387	390	1,259,000	1,950
1999-01-21	426	429	415	418	940,000	2,090
1999-01-20	419	426	413	426	1,655,000	2,130
1999-01-19	424	430	412	420	2,965,000	2,100
1999-01-18	392	425	392	421	4,340,000	2,105
1999-01-14	393	398	387	390	1,010,000	1,950
1999-01-13	391	402	388	398	1,101,000	1,990
1999-01-12	402	406	387	390	1,728,000	1,950
1999-01-11	400	416	397	407	5,563,000	2,035
1999-01-08	367	396	365	395	4,941,000	1,975
1999-01-07	349	374	346	364	3,734,000	1,820
1999-01-06	322	341	322	336	895,000	1,680
1999-01-05	315	317	305	307	141,000	1,535
1999-01-04	323	323	310	310	36,000	1,550

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