6588 東芝テック(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2828029528029571,0001,475
2001-12-27275280273280174,0001,400
2001-12-26290290275276143,0001,380
2001-12-25280280271280173,0001,400
2001-12-21278280273280281,0001,400
2001-12-20278280273278239,0001,390
2001-12-19287290277277279,0001,385
2001-12-18291295284295128,0001,475
2001-12-17286290283286117,0001,430
2001-12-14290297287291442,0001,455
2001-12-13300302293300252,0001,500
2001-12-12305305300304147,0001,520
2001-12-11305305300300139,0001,500
2001-12-1030431030430893,0001,540
2001-12-07322322304312236,0001,560
2001-12-06304320304320172,0001,600
2001-12-05305307301307130,0001,535
2001-12-04304309302303104,0001,515
2001-12-03315324303303122,0001,515
2001-11-3031531531031496,0001,570
2001-11-29317318310316226,0001,580
2001-11-28315320315317109,0001,585
2001-11-27328328323323138,0001,615
2001-11-26324328322328279,0001,640
2001-11-22305320304309141,0001,545
2001-11-2130930930530699,0001,530
2001-11-20315318312312180,0001,560
2001-11-1930831830831380,0001,565
2001-11-16308319307310122,0001,550
2001-11-15299308299308116,0001,540
2001-11-14305308299300127,0001,500
2001-11-13301305293304211,0001,520
2001-11-12303306301302125,0001,510
2001-11-09305312301305280,0001,525
2001-11-0830130530030285,0001,510
2001-11-07308308301301123,0001,505
2001-11-0630631430231099,0001,550
2001-11-05307309304306118,0001,530
2001-11-02309314305308143,0001,540
2001-11-01316319310314190,0001,570
2001-10-31313321313319224,0001,595
2001-10-30320322315318174,0001,590
2001-10-2933033032332665,0001,630
2001-10-26334338327329209,0001,645
2001-10-25325334325334216,0001,670
2001-10-24325330322330228,0001,650
2001-10-23318330318330116,0001,650
2001-10-22319320311317105,0001,585
2001-10-1931532031431966,0001,595
2001-10-18324326319319117,0001,595
2001-10-17328330319330256,0001,650
2001-10-16317321316318160,0001,590
2001-10-15330330318319122,0001,595
2001-10-12330335325335407,0001,675
2001-10-11298315298315236,0001,575
2001-10-10297306296296209,0001,480
2001-10-09298305293297374,0001,485
2001-10-05325325308313293,0001,565
2001-10-04305320305320253,0001,600
2001-10-03305307303305201,0001,525
2001-10-02293308293302239,0001,510
2001-10-01288302286298314,0001,490
2001-09-28292308290308389,0001,540
2001-09-27290305290297177,0001,485
2001-09-26306306290290172,0001,450
2001-09-25309309291294245,0001,470
2001-09-2129729729029470,0001,470
2001-09-20303303293302144,0001,510
2001-09-19300311297306188,0001,530
2001-09-18308308290290154,0001,450
2001-09-17300300280283226,0001,415
2001-09-14295300290300386,0001,500
2001-09-13270290270285209,0001,425
2001-09-12269288269274282,0001,370
2001-09-11305305300304182,0001,520
2001-09-10302309298300219,0001,500
2001-09-0731731731431489,0001,570
2001-09-0631832431632490,0001,620
2001-09-05315329310329102,0001,645
2001-09-04305325305325305,0001,625
2001-09-03331331307308238,0001,540
2001-08-31341344339340177,0001,700
2001-08-30350350341347147,0001,735
2001-08-29355355350350116,0001,750
2001-08-28354355348355164,0001,775
2001-08-27357364348352154,0001,760
2001-08-24358358348348185,0001,740
2001-08-23362364348348205,0001,740
2001-08-22365367361362254,0001,810
2001-08-21373375367370211,0001,850
2001-08-20382382371371113,0001,855
2001-08-17387394383387250,0001,935
2001-08-16380388376380223,0001,900
2001-08-15386390381388185,0001,940
2001-08-14371390371388376,0001,940
2001-08-1338038037137499,0001,870
2001-08-10370389370385187,0001,925
2001-08-09380381373373157,0001,865
2001-08-08392400390395768,0001,975
2001-08-07376384371384223,0001,920
2001-08-06393393374376222,0001,880
2001-08-03381388378388489,0001,940
2001-08-02379394379391644,0001,955
2001-08-01355372354369535,0001,845
2001-07-31345353345350252,0001,750
2001-07-3035535533733892,0001,690
2001-07-27345355345349212,0001,745
2001-07-26345352341349152,0001,745
2001-07-25337347337343129,0001,715
2001-07-24330343330342281,0001,710
2001-07-23345347330338371,0001,690
2001-07-19342350336350382,0001,750
2001-07-18355357346346220,0001,730
2001-07-17357357351354224,0001,770
2001-07-16370370361361173,0001,805
2001-07-13375377366367225,0001,835
2001-07-12350369350369294,0001,845
2001-07-11342350342348374,0001,740
2001-07-10364365354360368,0001,800
2001-07-09348353340349629,0001,745
2001-07-06371373363364508,0001,820
2001-07-05389400381381643,0001,905
2001-07-04390395385395531,0001,975
2001-07-03399399389395316,0001,975
2001-07-02404404392400530,0002,000
2001-06-294054083974041,029,0002,020
2001-06-28407407392397620,0001,985
2001-06-27419419405407515,0002,035
2001-06-26418422415420921,0002,100
2001-06-25410420409413595,0002,065
2001-06-22416416403408543,0002,040
2001-06-214024164024141,453,0002,070
2001-06-20397400393397750,0001,985
2001-06-193954053903922,346,0001,960
2001-06-183883973833961,436,0001,980
2001-06-15371389366378799,0001,890
2001-06-14380391379386906,0001,930
2001-06-13370383368380636,0001,900
2001-06-12375377360364383,0001,820
2001-06-11377384369379665,0001,895
2001-06-083843863753751,098,0001,875
2001-06-073673833673821,060,0001,910
2001-06-06367370361366317,0001,830
2001-06-05375375358359549,0001,795
2001-06-04368377360377826,0001,885
2001-06-01348359348357421,0001,785
2001-05-31345349337347333,0001,735
2001-05-30368368352355456,0001,775
2001-05-29367372364368300,0001,840
2001-05-28374378365367670,0001,835
2001-05-25367371366371315,0001,855
2001-05-24368368361365483,0001,825
2001-05-23373373361369975,0001,845
2001-05-223503833503722,128,0001,860
2001-05-21345349345345343,0001,725
2001-05-18346350342345355,0001,725
2001-05-17344350341348270,0001,740
2001-05-16345346340340168,0001,700
2001-05-15339350338346198,0001,730
2001-05-14352352336336314,0001,680
2001-05-11354359352353163,0001,765
2001-05-10351360351352245,0001,760
2001-05-09360365349365558,0001,825
2001-05-08372374364368614,0001,840
2001-05-07365374363374348,0001,870
2001-05-02366368356360353,0001,800
2001-05-01354365352363547,0001,815
2001-04-27355358344349595,0001,745
2001-04-263433583413501,141,0001,750
2001-04-25334339333336463,0001,680
2001-04-24332334326329494,0001,645
2001-04-23335344330331467,0001,655
2001-04-20342345335340499,0001,700
2001-04-19335342329339903,0001,695
2001-04-18330335329333388,0001,665
2001-04-17330335330335319,0001,675
2001-04-16339341335340269,0001,700
2001-04-13335336329334366,0001,670
2001-04-12325333324325176,0001,625
2001-04-11325328322325199,0001,625
2001-04-10327328321323201,0001,615
2001-04-09330335325327206,0001,635
2001-04-06332338325326359,0001,630
2001-04-05327329323323411,0001,615
2001-04-04331335325326199,0001,630
2001-04-03331338331338225,0001,690
2001-04-02334336325334261,0001,670
2001-03-30330337328329431,0001,645
2001-03-29330335328328360,0001,640
2001-03-28339344335335804,0001,675
2001-03-27340340329329483,0001,645
2001-03-26330340326340576,0001,700
2001-03-23309319308318326,0001,590
2001-03-22310318309312382,0001,560
2001-03-21295315295311318,0001,555
2001-03-19292300292295208,0001,475
2001-03-16300305299301166,0001,505
2001-03-15287302281301359,0001,505
2001-03-14292300292292189,0001,460
2001-03-13300300290291485,0001,455
2001-03-12306308301301331,0001,505
2001-03-09306311305308520,0001,540
2001-03-08315318311311306,0001,555
2001-03-07310317305310389,0001,550
2001-03-06291308291301451,0001,505
2001-03-05296298283287468,0001,435
2001-03-02308308296296365,0001,480
2001-03-01310311301308456,0001,540
2001-02-28328328310312454,0001,560
2001-02-27330334326328676,0001,640
2001-02-26318327316322356,0001,610
2001-02-23311316309312289,0001,560
2001-02-22320320303311498,0001,555
2001-02-213323353163271,517,0001,635
2001-02-202983552983423,158,0001,710
2001-02-19294298294295333,0001,475
2001-02-16292297291292244,0001,460
2001-02-15290293290291237,0001,455
2001-02-14285292280290202,0001,450
2001-02-13285285282285112,0001,425
2001-02-09277285277279172,0001,395
2001-02-08280283278279196,0001,395
2001-02-07281282278280240,0001,400
2001-02-06287291282282306,0001,410
2001-02-05294296286286319,0001,430
2001-02-02295297292293224,0001,465
2001-02-01291300291295339,0001,475
2001-01-31293295290291217,0001,455
2001-01-30294297287288252,0001,440
2001-01-29285294285292191,0001,460
2001-01-26290296285285237,0001,425
2001-01-25292298290290208,0001,450
2001-01-24309309292295362,0001,475
2001-01-23309310304306298,0001,530
2001-01-22313313305308508,0001,540
2001-01-19305308301303403,0001,515
2001-01-18285299285299524,0001,495
2001-01-17292294284285197,0001,425
2001-01-16287290284285312,0001,425
2001-01-15278286278283198,0001,415
2001-01-12265280265275446,0001,375
2001-01-11270273251268969,0001,340
2001-01-10280282262270579,0001,350
2001-01-09289289273285483,0001,425
2001-01-05290294283291711,0001,455
2001-01-04300305290290263,0001,450

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