6588 東芝テック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 298 | 300 | 295 | 295 | 185,000 | 1,475 |
| 2000-12-28 | 302 | 303 | 298 | 301 | 220,000 | 1,505 |
| 2000-12-27 | 303 | 306 | 295 | 298 | 444,000 | 1,490 |
| 2000-12-26 | 308 | 308 | 298 | 301 | 560,000 | 1,505 |
| 2000-12-25 | 309 | 319 | 305 | 307 | 275,000 | 1,535 |
| 2000-12-22 | 302 | 311 | 302 | 304 | 446,000 | 1,520 |
| 2000-12-21 | 310 | 312 | 294 | 296 | 645,000 | 1,480 |
| 2000-12-20 | 316 | 327 | 308 | 315 | 552,000 | 1,575 |
| 2000-12-19 | 342 | 347 | 320 | 323 | 346,000 | 1,615 |
| 2000-12-18 | 351 | 351 | 340 | 342 | 334,000 | 1,710 |
| 2000-12-15 | 355 | 360 | 355 | 356 | 166,000 | 1,780 |
| 2000-12-14 | 360 | 364 | 359 | 359 | 68,000 | 1,795 |
| 2000-12-13 | 366 | 366 | 358 | 364 | 147,000 | 1,820 |
| 2000-12-12 | 368 | 372 | 367 | 367 | 190,000 | 1,835 |
| 2000-12-11 | 360 | 368 | 360 | 364 | 156,000 | 1,820 |
| 2000-12-08 | 350 | 364 | 350 | 359 | 391,000 | 1,795 |
| 2000-12-07 | 360 | 367 | 350 | 360 | 222,000 | 1,800 |
| 2000-12-06 | 367 | 372 | 363 | 363 | 247,000 | 1,815 |
| 2000-12-05 | 369 | 375 | 360 | 360 | 144,000 | 1,800 |
| 2000-12-04 | 370 | 379 | 363 | 363 | 321,000 | 1,815 |
| 2000-12-01 | 352 | 371 | 350 | 370 | 411,000 | 1,850 |
| 2000-11-30 | 365 | 370 | 360 | 360 | 303,000 | 1,800 |
| 2000-11-29 | 365 | 370 | 365 | 365 | 119,000 | 1,825 |
| 2000-11-28 | 378 | 378 | 365 | 373 | 313,000 | 1,865 |
| 2000-11-27 | 377 | 400 | 376 | 387 | 289,000 | 1,935 |
| 2000-11-24 | 362 | 376 | 361 | 371 | 254,000 | 1,855 |
| 2000-11-22 | 366 | 370 | 361 | 362 | 175,000 | 1,810 |
| 2000-11-21 | 371 | 371 | 361 | 371 | 309,000 | 1,855 |
| 2000-11-20 | 375 | 388 | 375 | 386 | 171,000 | 1,930 |
| 2000-11-17 | 376 | 387 | 375 | 387 | 216,000 | 1,935 |
| 2000-11-16 | 382 | 382 | 373 | 376 | 147,000 | 1,880 |
| 2000-11-15 | 381 | 400 | 381 | 390 | 397,000 | 1,950 |
| 2000-11-14 | 373 | 382 | 373 | 379 | 130,000 | 1,895 |
| 2000-11-13 | 380 | 380 | 367 | 373 | 264,000 | 1,865 |
| 2000-11-10 | 390 | 392 | 384 | 391 | 245,000 | 1,955 |
| 2000-11-09 | 392 | 397 | 390 | 392 | 188,000 | 1,960 |
| 2000-11-08 | 394 | 396 | 392 | 392 | 284,000 | 1,960 |
| 2000-11-07 | 384 | 394 | 380 | 387 | 335,000 | 1,935 |
| 2000-11-06 | 365 | 383 | 359 | 379 | 457,000 | 1,895 |
| 2000-11-02 | 369 | 370 | 360 | 369 | 250,000 | 1,845 |
| 2000-11-01 | 352 | 372 | 352 | 368 | 421,000 | 1,840 |
| 2000-10-31 | 370 | 371 | 350 | 351 | 487,000 | 1,755 |
| 2000-10-30 | 375 | 375 | 370 | 370 | 215,000 | 1,850 |
| 2000-10-27 | 372 | 386 | 372 | 372 | 232,000 | 1,860 |
| 2000-10-26 | 375 | 379 | 368 | 372 | 432,000 | 1,860 |
| 2000-10-25 | 395 | 396 | 375 | 380 | 217,000 | 1,900 |
| 2000-10-24 | 390 | 400 | 390 | 397 | 86,000 | 1,985 |
| 2000-10-23 | 405 | 405 | 400 | 402 | 149,000 | 2,010 |
| 2000-10-20 | 396 | 415 | 396 | 405 | 182,000 | 2,025 |
| 2000-10-19 | 386 | 395 | 370 | 392 | 434,000 | 1,960 |
| 2000-10-18 | 400 | 400 | 385 | 397 | 270,000 | 1,985 |
| 2000-10-17 | 418 | 420 | 405 | 405 | 269,000 | 2,025 |
| 2000-10-16 | 420 | 430 | 420 | 422 | 145,000 | 2,110 |
| 2000-10-13 | 411 | 430 | 410 | 418 | 421,000 | 2,090 |
| 2000-10-12 | 418 | 425 | 418 | 421 | 323,000 | 2,105 |
| 2000-10-11 | 419 | 424 | 418 | 418 | 457,000 | 2,090 |
| 2000-10-10 | 436 | 439 | 424 | 434 | 228,000 | 2,170 |
| 2000-10-06 | 445 | 449 | 443 | 443 | 248,000 | 2,215 |
| 2000-10-05 | 450 | 453 | 444 | 449 | 386,000 | 2,245 |
| 2000-10-04 | 453 | 460 | 441 | 460 | 326,000 | 2,300 |
| 2000-10-03 | 458 | 458 | 455 | 455 | 152,000 | 2,275 |
| 2000-10-02 | 448 | 460 | 448 | 455 | 272,000 | 2,275 |
| 2000-09-29 | 450 | 470 | 448 | 448 | 323,000 | 2,240 |
| 2000-09-28 | 455 | 458 | 450 | 450 | 339,000 | 2,250 |
| 2000-09-27 | 460 | 465 | 450 | 465 | 243,000 | 2,325 |
| 2000-09-26 | 460 | 473 | 459 | 468 | 290,000 | 2,340 |
| 2000-09-25 | 460 | 468 | 460 | 462 | 162,000 | 2,310 |
| 2000-09-22 | 478 | 478 | 460 | 462 | 327,000 | 2,310 |
| 2000-09-21 | 485 | 490 | 475 | 481 | 273,000 | 2,405 |
| 2000-09-20 | 460 | 488 | 458 | 488 | 294,000 | 2,440 |
| 2000-09-19 | 450 | 454 | 441 | 453 | 233,000 | 2,265 |
| 2000-09-18 | 461 | 465 | 450 | 457 | 233,000 | 2,285 |
| 2000-09-14 | 469 | 475 | 459 | 475 | 285,000 | 2,375 |
| 2000-09-13 | 467 | 470 | 462 | 470 | 211,000 | 2,350 |
| 2000-09-12 | 471 | 477 | 466 | 472 | 141,000 | 2,360 |
| 2000-09-11 | 490 | 492 | 470 | 478 | 246,000 | 2,390 |
| 2000-09-08 | 480 | 490 | 480 | 490 | 246,000 | 2,450 |
| 2000-09-07 | 480 | 481 | 473 | 481 | 215,000 | 2,405 |
| 2000-09-06 | 475 | 484 | 474 | 482 | 207,000 | 2,410 |
| 2000-09-05 | 486 | 491 | 475 | 479 | 129,000 | 2,395 |
| 2000-09-04 | 480 | 494 | 479 | 491 | 273,000 | 2,455 |
| 2000-09-01 | 491 | 495 | 471 | 475 | 617,000 | 2,375 |
| 2000-08-31 | 498 | 500 | 494 | 500 | 319,000 | 2,500 |
| 2000-08-30 | 505 | 505 | 490 | 494 | 409,000 | 2,470 |
| 2000-08-29 | 512 | 518 | 504 | 510 | 764,000 | 2,550 |
| 2000-08-28 | 488 | 518 | 488 | 502 | 905,000 | 2,510 |
| 2000-08-25 | 477 | 487 | 471 | 484 | 369,000 | 2,420 |
| 2000-08-24 | 470 | 478 | 467 | 472 | 349,000 | 2,360 |
| 2000-08-23 | 475 | 481 | 470 | 471 | 268,000 | 2,355 |
| 2000-08-22 | 479 | 479 | 470 | 478 | 217,000 | 2,390 |
| 2000-08-21 | 481 | 482 | 475 | 479 | 163,000 | 2,395 |
| 2000-08-18 | 484 | 484 | 470 | 479 | 227,000 | 2,395 |
| 2000-08-17 | 494 | 494 | 481 | 484 | 314,000 | 2,420 |
| 2000-08-16 | 473 | 494 | 466 | 485 | 470,000 | 2,425 |
| 2000-08-15 | 459 | 473 | 455 | 472 | 260,000 | 2,360 |
| 2000-08-14 | 460 | 460 | 450 | 454 | 217,000 | 2,270 |
| 2000-08-11 | 451 | 458 | 445 | 458 | 356,000 | 2,290 |
| 2000-08-10 | 455 | 460 | 450 | 451 | 328,000 | 2,255 |
| 2000-08-09 | 467 | 467 | 446 | 456 | 277,000 | 2,280 |
| 2000-08-08 | 462 | 468 | 456 | 462 | 260,000 | 2,310 |
| 2000-08-07 | 452 | 455 | 448 | 455 | 127,000 | 2,275 |
| 2000-08-04 | 445 | 470 | 445 | 452 | 274,000 | 2,260 |
| 2000-08-03 | 457 | 457 | 442 | 445 | 198,000 | 2,225 |
| 2000-08-02 | 463 | 468 | 451 | 462 | 254,000 | 2,310 |
| 2000-08-01 | 455 | 465 | 451 | 458 | 387,000 | 2,290 |
| 2000-07-31 | 446 | 451 | 431 | 451 | 569,000 | 2,255 |
| 2000-07-28 | 460 | 460 | 450 | 451 | 332,000 | 2,255 |
| 2000-07-27 | 476 | 476 | 460 | 460 | 347,000 | 2,300 |
| 2000-07-26 | 491 | 491 | 475 | 476 | 350,000 | 2,380 |
| 2000-07-25 | 470 | 500 | 465 | 490 | 1,319,000 | 2,450 |
| 2000-07-24 | 488 | 490 | 455 | 479 | 989,000 | 2,395 |
| 2000-07-21 | 510 | 513 | 489 | 493 | 372,000 | 2,465 |
| 2000-07-19 | 486 | 517 | 485 | 517 | 589,000 | 2,585 |
| 2000-07-18 | 521 | 523 | 492 | 496 | 862,000 | 2,480 |
| 2000-07-17 | 537 | 538 | 520 | 520 | 345,000 | 2,600 |
| 2000-07-14 | 520 | 544 | 517 | 538 | 796,000 | 2,690 |
| 2000-07-13 | 530 | 530 | 517 | 520 | 919,000 | 2,600 |
| 2000-07-12 | 552 | 552 | 537 | 537 | 1,034,000 | 2,685 |
| 2000-07-11 | 558 | 562 | 543 | 553 | 1,516,000 | 2,765 |
| 2000-07-10 | 589 | 589 | 556 | 561 | 2,529,000 | 2,805 |
| 2000-07-07 | 587 | 594 | 574 | 582 | 6,598,000 | 2,910 |
| 2000-07-06 | 555 | 588 | 550 | 584 | 12,991,000 | 2,920 |
| 2000-07-05 | 567 | 567 | 540 | 561 | 3,066,000 | 2,805 |
| 2000-07-04 | 553 | 568 | 541 | 568 | 3,822,000 | 2,840 |
| 2000-07-03 | 540 | 559 | 536 | 545 | 3,627,000 | 2,725 |
| 2000-06-30 | 510 | 543 | 508 | 535 | 2,891,000 | 2,675 |
| 2000-06-29 | 517 | 527 | 510 | 515 | 1,982,000 | 2,575 |
| 2000-06-28 | 495 | 515 | 495 | 515 | 3,952,000 | 2,575 |
| 2000-06-27 | 485 | 495 | 475 | 493 | 1,103,000 | 2,465 |
| 2000-06-26 | 489 | 494 | 480 | 480 | 996,000 | 2,400 |
| 2000-06-23 | 470 | 494 | 467 | 484 | 2,536,000 | 2,420 |
| 2000-06-22 | 480 | 486 | 470 | 474 | 1,318,000 | 2,370 |
| 2000-06-21 | 457 | 484 | 453 | 477 | 2,503,000 | 2,385 |
| 2000-06-20 | 457 | 466 | 445 | 458 | 978,000 | 2,290 |
| 2000-06-19 | 459 | 463 | 435 | 459 | 1,486,000 | 2,295 |
| 2000-06-16 | 446 | 478 | 445 | 469 | 3,667,000 | 2,345 |
| 2000-06-15 | 422 | 445 | 422 | 441 | 1,177,000 | 2,205 |
| 2000-06-14 | 420 | 432 | 417 | 428 | 379,000 | 2,140 |
| 2000-06-13 | 433 | 433 | 415 | 415 | 365,000 | 2,075 |
| 2000-06-12 | 420 | 434 | 417 | 431 | 497,000 | 2,155 |
| 2000-06-09 | 419 | 425 | 415 | 416 | 223,000 | 2,080 |
| 2000-06-08 | 431 | 431 | 418 | 424 | 371,000 | 2,120 |
| 2000-06-07 | 411 | 434 | 409 | 432 | 894,000 | 2,160 |
| 2000-06-06 | 410 | 413 | 402 | 406 | 146,000 | 2,030 |
| 2000-06-05 | 410 | 414 | 406 | 410 | 199,000 | 2,050 |
| 2000-06-02 | 400 | 408 | 400 | 400 | 253,000 | 2,000 |
| 2000-06-01 | 401 | 405 | 396 | 400 | 205,000 | 2,000 |
| 2000-05-31 | 410 | 410 | 404 | 410 | 194,000 | 2,050 |
| 2000-05-30 | 400 | 402 | 395 | 395 | 140,000 | 1,975 |
| 2000-05-29 | 397 | 397 | 392 | 397 | 136,000 | 1,985 |
| 2000-05-26 | 390 | 393 | 381 | 390 | 315,000 | 1,950 |
| 2000-05-25 | 396 | 407 | 393 | 393 | 473,000 | 1,965 |
| 2000-05-24 | 404 | 404 | 390 | 395 | 520,000 | 1,975 |
| 2000-05-23 | 410 | 419 | 400 | 404 | 427,000 | 2,020 |
| 2000-05-22 | 428 | 428 | 405 | 410 | 297,000 | 2,050 |
| 2000-05-19 | 440 | 440 | 430 | 437 | 288,000 | 2,185 |
| 2000-05-18 | 456 | 457 | 435 | 440 | 361,000 | 2,200 |
| 2000-05-17 | 448 | 457 | 442 | 457 | 689,000 | 2,285 |
| 2000-05-16 | 434 | 435 | 430 | 431 | 186,000 | 2,155 |
| 2000-05-15 | 430 | 436 | 425 | 434 | 218,000 | 2,170 |
| 2000-05-12 | 420 | 424 | 416 | 423 | 167,000 | 2,115 |
| 2000-05-11 | 415 | 415 | 400 | 400 | 302,000 | 2,000 |
| 2000-05-10 | 420 | 428 | 416 | 425 | 283,000 | 2,125 |
| 2000-05-09 | 428 | 428 | 410 | 418 | 243,000 | 2,090 |
| 2000-05-08 | 420 | 429 | 420 | 423 | 368,000 | 2,115 |
| 2000-05-02 | 418 | 422 | 415 | 415 | 327,000 | 2,075 |
| 2000-05-01 | 399 | 415 | 399 | 407 | 191,000 | 2,035 |
| 2000-04-28 | 401 | 403 | 397 | 397 | 228,000 | 1,985 |
| 2000-04-27 | 400 | 407 | 396 | 400 | 191,000 | 2,000 |
| 2000-04-26 | 397 | 419 | 395 | 400 | 588,000 | 2,000 |
| 2000-04-25 | 408 | 408 | 396 | 396 | 474,000 | 1,980 |
| 2000-04-24 | 416 | 420 | 400 | 405 | 343,000 | 2,025 |
| 2000-04-21 | 428 | 428 | 411 | 411 | 186,000 | 2,055 |
| 2000-04-20 | 421 | 425 | 411 | 425 | 335,000 | 2,125 |
| 2000-04-19 | 415 | 420 | 410 | 417 | 233,000 | 2,085 |
| 2000-04-18 | 424 | 424 | 400 | 415 | 628,000 | 2,075 |
| 2000-04-17 | 358 | 388 | 358 | 375 | 869,000 | 1,875 |
| 2000-04-14 | 431 | 436 | 430 | 433 | 305,000 | 2,165 |
| 2000-04-13 | 448 | 448 | 430 | 440 | 325,000 | 2,200 |
| 2000-04-12 | 455 | 457 | 440 | 448 | 305,000 | 2,240 |
| 2000-04-11 | 450 | 458 | 450 | 453 | 378,000 | 2,265 |
| 2000-04-10 | 447 | 455 | 445 | 452 | 314,000 | 2,260 |
| 2000-04-07 | 440 | 445 | 430 | 440 | 351,000 | 2,200 |
| 2000-04-06 | 449 | 451 | 438 | 439 | 390,000 | 2,195 |
| 2000-04-05 | 454 | 459 | 443 | 448 | 439,000 | 2,240 |
| 2000-04-04 | 466 | 470 | 455 | 464 | 331,000 | 2,320 |
| 2000-04-03 | 460 | 470 | 451 | 461 | 460,000 | 2,305 |
| 2000-03-31 | 479 | 480 | 451 | 470 | 402,000 | 2,350 |
| 2000-03-30 | 471 | 499 | 470 | 487 | 892,000 | 2,435 |
| 2000-03-29 | 446 | 464 | 442 | 446 | 302,000 | 2,230 |
| 2000-03-28 | 440 | 452 | 438 | 442 | 504,000 | 2,210 |
| 2000-03-27 | 446 | 450 | 440 | 440 | 263,000 | 2,200 |
| 2000-03-24 | 450 | 452 | 440 | 448 | 265,000 | 2,240 |
| 2000-03-23 | 458 | 458 | 445 | 452 | 263,000 | 2,260 |
| 2000-03-22 | 460 | 467 | 455 | 458 | 279,000 | 2,290 |
| 2000-03-21 | 472 | 475 | 460 | 465 | 247,000 | 2,325 |
| 2000-03-17 | 462 | 467 | 455 | 467 | 473,000 | 2,335 |
| 2000-03-16 | 466 | 466 | 445 | 451 | 429,000 | 2,255 |
| 2000-03-15 | 435 | 470 | 435 | 466 | 464,000 | 2,330 |
| 2000-03-14 | 430 | 450 | 426 | 430 | 893,000 | 2,150 |
| 2000-03-13 | 481 | 485 | 419 | 424 | 1,485,000 | 2,120 |
| 2000-03-10 | 495 | 510 | 471 | 476 | 1,054,000 | 2,380 |
| 2000-03-09 | 520 | 542 | 502 | 505 | 654,000 | 2,525 |
| 2000-03-08 | 461 | 512 | 460 | 511 | 751,000 | 2,555 |
| 2000-03-07 | 496 | 496 | 470 | 470 | 775,000 | 2,350 |
| 2000-03-06 | 541 | 548 | 495 | 495 | 883,000 | 2,475 |
| 2000-03-03 | 552 | 558 | 520 | 530 | 1,111,000 | 2,650 |
| 2000-03-02 | 567 | 569 | 540 | 542 | 1,629,000 | 2,710 |
| 2000-03-01 | 545 | 581 | 538 | 570 | 7,163,000 | 2,850 |
| 2000-02-29 | 555 | 570 | 525 | 535 | 5,328,000 | 2,675 |
| 2000-02-28 | 500 | 545 | 486 | 545 | 1,980,000 | 2,725 |
| 2000-02-25 | 510 | 510 | 488 | 501 | 637,000 | 2,505 |
| 2000-02-24 | 498 | 510 | 488 | 495 | 1,212,000 | 2,475 |
| 2000-02-23 | 466 | 480 | 448 | 480 | 809,000 | 2,400 |
| 2000-02-22 | 470 | 488 | 446 | 446 | 746,000 | 2,230 |
| 2000-02-21 | 490 | 495 | 465 | 467 | 702,000 | 2,335 |
| 2000-02-18 | 469 | 519 | 465 | 495 | 1,347,000 | 2,475 |
| 2000-02-17 | 480 | 486 | 451 | 470 | 1,135,000 | 2,350 |
| 2000-02-16 | 510 | 520 | 480 | 490 | 1,607,000 | 2,450 |
| 2000-02-15 | 555 | 574 | 500 | 500 | 4,397,000 | 2,500 |
| 2000-02-14 | 510 | 550 | 501 | 545 | 6,861,000 | 2,725 |
| 2000-02-10 | 493 | 530 | 470 | 493 | 5,840,000 | 2,465 |
| 2000-02-09 | 430 | 490 | 430 | 490 | 5,974,000 | 2,450 |
| 2000-02-08 | 391 | 410 | 386 | 410 | 2,348,000 | 2,050 |
| 2000-02-07 | 363 | 390 | 359 | 371 | 1,310,000 | 1,855 |
| 2000-02-04 | 354 | 360 | 332 | 355 | 1,439,000 | 1,775 |
| 2000-02-03 | 326 | 360 | 325 | 360 | 785,000 | 1,800 |
| 2000-02-02 | 325 | 328 | 321 | 321 | 177,000 | 1,605 |
| 2000-02-01 | 325 | 330 | 320 | 321 | 159,000 | 1,605 |
| 2000-01-31 | 321 | 325 | 320 | 322 | 170,000 | 1,610 |
| 2000-01-28 | 325 | 329 | 321 | 321 | 120,000 | 1,605 |
| 2000-01-27 | 335 | 335 | 324 | 325 | 104,000 | 1,625 |
| 2000-01-26 | 330 | 330 | 320 | 330 | 182,000 | 1,650 |
| 2000-01-25 | 333 | 333 | 321 | 323 | 151,000 | 1,615 |
| 2000-01-24 | 335 | 339 | 330 | 336 | 182,000 | 1,680 |
| 2000-01-21 | 334 | 340 | 322 | 340 | 173,000 | 1,700 |
| 2000-01-20 | 340 | 345 | 335 | 339 | 184,000 | 1,695 |
| 2000-01-19 | 344 | 344 | 336 | 341 | 123,000 | 1,705 |
| 2000-01-18 | 350 | 350 | 338 | 344 | 223,000 | 1,720 |
| 2000-01-17 | 320 | 348 | 320 | 336 | 417,000 | 1,680 |
| 2000-01-14 | 325 | 330 | 311 | 320 | 335,000 | 1,600 |
| 2000-01-13 | 311 | 325 | 310 | 324 | 184,000 | 1,620 |
| 2000-01-12 | 335 | 336 | 311 | 311 | 185,000 | 1,555 |
| 2000-01-11 | 318 | 330 | 316 | 330 | 254,000 | 1,650 |
| 2000-01-07 | 310 | 319 | 308 | 308 | 222,000 | 1,540 |
| 2000-01-06 | 315 | 320 | 310 | 314 | 169,000 | 1,570 |
| 2000-01-05 | 309 | 318 | 305 | 310 | 125,000 | 1,550 |
| 2000-01-04 | 325 | 325 | 305 | 305 | 107,000 | 1,525 |
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
