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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 280 | 295 | 280 | 295 | 71,000 | 1,475 |
| 2001-12-27 | 275 | 280 | 273 | 280 | 174,000 | 1,400 |
| 2001-12-26 | 290 | 290 | 275 | 276 | 143,000 | 1,380 |
| 2001-12-25 | 280 | 280 | 271 | 280 | 173,000 | 1,400 |
| 2001-12-21 | 278 | 280 | 273 | 280 | 281,000 | 1,400 |
| 2001-12-20 | 278 | 280 | 273 | 278 | 239,000 | 1,390 |
| 2001-12-19 | 287 | 290 | 277 | 277 | 279,000 | 1,385 |
| 2001-12-18 | 291 | 295 | 284 | 295 | 128,000 | 1,475 |
| 2001-12-17 | 286 | 290 | 283 | 286 | 117,000 | 1,430 |
| 2001-12-14 | 290 | 297 | 287 | 291 | 442,000 | 1,455 |
| 2001-12-13 | 300 | 302 | 293 | 300 | 252,000 | 1,500 |
| 2001-12-12 | 305 | 305 | 300 | 304 | 147,000 | 1,520 |
| 2001-12-11 | 305 | 305 | 300 | 300 | 139,000 | 1,500 |
| 2001-12-10 | 304 | 310 | 304 | 308 | 93,000 | 1,540 |
| 2001-12-07 | 322 | 322 | 304 | 312 | 236,000 | 1,560 |
| 2001-12-06 | 304 | 320 | 304 | 320 | 172,000 | 1,600 |
| 2001-12-05 | 305 | 307 | 301 | 307 | 130,000 | 1,535 |
| 2001-12-04 | 304 | 309 | 302 | 303 | 104,000 | 1,515 |
| 2001-12-03 | 315 | 324 | 303 | 303 | 122,000 | 1,515 |
| 2001-11-30 | 315 | 315 | 310 | 314 | 96,000 | 1,570 |
| 2001-11-29 | 317 | 318 | 310 | 316 | 226,000 | 1,580 |
| 2001-11-28 | 315 | 320 | 315 | 317 | 109,000 | 1,585 |
| 2001-11-27 | 328 | 328 | 323 | 323 | 138,000 | 1,615 |
| 2001-11-26 | 324 | 328 | 322 | 328 | 279,000 | 1,640 |
| 2001-11-22 | 305 | 320 | 304 | 309 | 141,000 | 1,545 |
| 2001-11-21 | 309 | 309 | 305 | 306 | 99,000 | 1,530 |
| 2001-11-20 | 315 | 318 | 312 | 312 | 180,000 | 1,560 |
| 2001-11-19 | 308 | 318 | 308 | 313 | 80,000 | 1,565 |
| 2001-11-16 | 308 | 319 | 307 | 310 | 122,000 | 1,550 |
| 2001-11-15 | 299 | 308 | 299 | 308 | 116,000 | 1,540 |
| 2001-11-14 | 305 | 308 | 299 | 300 | 127,000 | 1,500 |
| 2001-11-13 | 301 | 305 | 293 | 304 | 211,000 | 1,520 |
| 2001-11-12 | 303 | 306 | 301 | 302 | 125,000 | 1,510 |
| 2001-11-09 | 305 | 312 | 301 | 305 | 280,000 | 1,525 |
| 2001-11-08 | 301 | 305 | 300 | 302 | 85,000 | 1,510 |
| 2001-11-07 | 308 | 308 | 301 | 301 | 123,000 | 1,505 |
| 2001-11-06 | 306 | 314 | 302 | 310 | 99,000 | 1,550 |
| 2001-11-05 | 307 | 309 | 304 | 306 | 118,000 | 1,530 |
| 2001-11-02 | 309 | 314 | 305 | 308 | 143,000 | 1,540 |
| 2001-11-01 | 316 | 319 | 310 | 314 | 190,000 | 1,570 |
| 2001-10-31 | 313 | 321 | 313 | 319 | 224,000 | 1,595 |
| 2001-10-30 | 320 | 322 | 315 | 318 | 174,000 | 1,590 |
| 2001-10-29 | 330 | 330 | 323 | 326 | 65,000 | 1,630 |
| 2001-10-26 | 334 | 338 | 327 | 329 | 209,000 | 1,645 |
| 2001-10-25 | 325 | 334 | 325 | 334 | 216,000 | 1,670 |
| 2001-10-24 | 325 | 330 | 322 | 330 | 228,000 | 1,650 |
| 2001-10-23 | 318 | 330 | 318 | 330 | 116,000 | 1,650 |
| 2001-10-22 | 319 | 320 | 311 | 317 | 105,000 | 1,585 |
| 2001-10-19 | 315 | 320 | 314 | 319 | 66,000 | 1,595 |
| 2001-10-18 | 324 | 326 | 319 | 319 | 117,000 | 1,595 |
| 2001-10-17 | 328 | 330 | 319 | 330 | 256,000 | 1,650 |
| 2001-10-16 | 317 | 321 | 316 | 318 | 160,000 | 1,590 |
| 2001-10-15 | 330 | 330 | 318 | 319 | 122,000 | 1,595 |
| 2001-10-12 | 330 | 335 | 325 | 335 | 407,000 | 1,675 |
| 2001-10-11 | 298 | 315 | 298 | 315 | 236,000 | 1,575 |
| 2001-10-10 | 297 | 306 | 296 | 296 | 209,000 | 1,480 |
| 2001-10-09 | 298 | 305 | 293 | 297 | 374,000 | 1,485 |
| 2001-10-05 | 325 | 325 | 308 | 313 | 293,000 | 1,565 |
| 2001-10-04 | 305 | 320 | 305 | 320 | 253,000 | 1,600 |
| 2001-10-03 | 305 | 307 | 303 | 305 | 201,000 | 1,525 |
| 2001-10-02 | 293 | 308 | 293 | 302 | 239,000 | 1,510 |
| 2001-10-01 | 288 | 302 | 286 | 298 | 314,000 | 1,490 |
| 2001-09-28 | 292 | 308 | 290 | 308 | 389,000 | 1,540 |
| 2001-09-27 | 290 | 305 | 290 | 297 | 177,000 | 1,485 |
| 2001-09-26 | 306 | 306 | 290 | 290 | 172,000 | 1,450 |
| 2001-09-25 | 309 | 309 | 291 | 294 | 245,000 | 1,470 |
| 2001-09-21 | 297 | 297 | 290 | 294 | 70,000 | 1,470 |
| 2001-09-20 | 303 | 303 | 293 | 302 | 144,000 | 1,510 |
| 2001-09-19 | 300 | 311 | 297 | 306 | 188,000 | 1,530 |
| 2001-09-18 | 308 | 308 | 290 | 290 | 154,000 | 1,450 |
| 2001-09-17 | 300 | 300 | 280 | 283 | 226,000 | 1,415 |
| 2001-09-14 | 295 | 300 | 290 | 300 | 386,000 | 1,500 |
| 2001-09-13 | 270 | 290 | 270 | 285 | 209,000 | 1,425 |
| 2001-09-12 | 269 | 288 | 269 | 274 | 282,000 | 1,370 |
| 2001-09-11 | 305 | 305 | 300 | 304 | 182,000 | 1,520 |
| 2001-09-10 | 302 | 309 | 298 | 300 | 219,000 | 1,500 |
| 2001-09-07 | 317 | 317 | 314 | 314 | 89,000 | 1,570 |
| 2001-09-06 | 318 | 324 | 316 | 324 | 90,000 | 1,620 |
| 2001-09-05 | 315 | 329 | 310 | 329 | 102,000 | 1,645 |
| 2001-09-04 | 305 | 325 | 305 | 325 | 305,000 | 1,625 |
| 2001-09-03 | 331 | 331 | 307 | 308 | 238,000 | 1,540 |
| 2001-08-31 | 341 | 344 | 339 | 340 | 177,000 | 1,700 |
| 2001-08-30 | 350 | 350 | 341 | 347 | 147,000 | 1,735 |
| 2001-08-29 | 355 | 355 | 350 | 350 | 116,000 | 1,750 |
| 2001-08-28 | 354 | 355 | 348 | 355 | 164,000 | 1,775 |
| 2001-08-27 | 357 | 364 | 348 | 352 | 154,000 | 1,760 |
| 2001-08-24 | 358 | 358 | 348 | 348 | 185,000 | 1,740 |
| 2001-08-23 | 362 | 364 | 348 | 348 | 205,000 | 1,740 |
| 2001-08-22 | 365 | 367 | 361 | 362 | 254,000 | 1,810 |
| 2001-08-21 | 373 | 375 | 367 | 370 | 211,000 | 1,850 |
| 2001-08-20 | 382 | 382 | 371 | 371 | 113,000 | 1,855 |
| 2001-08-17 | 387 | 394 | 383 | 387 | 250,000 | 1,935 |
| 2001-08-16 | 380 | 388 | 376 | 380 | 223,000 | 1,900 |
| 2001-08-15 | 386 | 390 | 381 | 388 | 185,000 | 1,940 |
| 2001-08-14 | 371 | 390 | 371 | 388 | 376,000 | 1,940 |
| 2001-08-13 | 380 | 380 | 371 | 374 | 99,000 | 1,870 |
| 2001-08-10 | 370 | 389 | 370 | 385 | 187,000 | 1,925 |
| 2001-08-09 | 380 | 381 | 373 | 373 | 157,000 | 1,865 |
| 2001-08-08 | 392 | 400 | 390 | 395 | 768,000 | 1,975 |
| 2001-08-07 | 376 | 384 | 371 | 384 | 223,000 | 1,920 |
| 2001-08-06 | 393 | 393 | 374 | 376 | 222,000 | 1,880 |
| 2001-08-03 | 381 | 388 | 378 | 388 | 489,000 | 1,940 |
| 2001-08-02 | 379 | 394 | 379 | 391 | 644,000 | 1,955 |
| 2001-08-01 | 355 | 372 | 354 | 369 | 535,000 | 1,845 |
| 2001-07-31 | 345 | 353 | 345 | 350 | 252,000 | 1,750 |
| 2001-07-30 | 355 | 355 | 337 | 338 | 92,000 | 1,690 |
| 2001-07-27 | 345 | 355 | 345 | 349 | 212,000 | 1,745 |
| 2001-07-26 | 345 | 352 | 341 | 349 | 152,000 | 1,745 |
| 2001-07-25 | 337 | 347 | 337 | 343 | 129,000 | 1,715 |
| 2001-07-24 | 330 | 343 | 330 | 342 | 281,000 | 1,710 |
| 2001-07-23 | 345 | 347 | 330 | 338 | 371,000 | 1,690 |
| 2001-07-19 | 342 | 350 | 336 | 350 | 382,000 | 1,750 |
| 2001-07-18 | 355 | 357 | 346 | 346 | 220,000 | 1,730 |
| 2001-07-17 | 357 | 357 | 351 | 354 | 224,000 | 1,770 |
| 2001-07-16 | 370 | 370 | 361 | 361 | 173,000 | 1,805 |
| 2001-07-13 | 375 | 377 | 366 | 367 | 225,000 | 1,835 |
| 2001-07-12 | 350 | 369 | 350 | 369 | 294,000 | 1,845 |
| 2001-07-11 | 342 | 350 | 342 | 348 | 374,000 | 1,740 |
| 2001-07-10 | 364 | 365 | 354 | 360 | 368,000 | 1,800 |
| 2001-07-09 | 348 | 353 | 340 | 349 | 629,000 | 1,745 |
| 2001-07-06 | 371 | 373 | 363 | 364 | 508,000 | 1,820 |
| 2001-07-05 | 389 | 400 | 381 | 381 | 643,000 | 1,905 |
| 2001-07-04 | 390 | 395 | 385 | 395 | 531,000 | 1,975 |
| 2001-07-03 | 399 | 399 | 389 | 395 | 316,000 | 1,975 |
| 2001-07-02 | 404 | 404 | 392 | 400 | 530,000 | 2,000 |
| 2001-06-29 | 405 | 408 | 397 | 404 | 1,029,000 | 2,020 |
| 2001-06-28 | 407 | 407 | 392 | 397 | 620,000 | 1,985 |
| 2001-06-27 | 419 | 419 | 405 | 407 | 515,000 | 2,035 |
| 2001-06-26 | 418 | 422 | 415 | 420 | 921,000 | 2,100 |
| 2001-06-25 | 410 | 420 | 409 | 413 | 595,000 | 2,065 |
| 2001-06-22 | 416 | 416 | 403 | 408 | 543,000 | 2,040 |
| 2001-06-21 | 402 | 416 | 402 | 414 | 1,453,000 | 2,070 |
| 2001-06-20 | 397 | 400 | 393 | 397 | 750,000 | 1,985 |
| 2001-06-19 | 395 | 405 | 390 | 392 | 2,346,000 | 1,960 |
| 2001-06-18 | 388 | 397 | 383 | 396 | 1,436,000 | 1,980 |
| 2001-06-15 | 371 | 389 | 366 | 378 | 799,000 | 1,890 |
| 2001-06-14 | 380 | 391 | 379 | 386 | 906,000 | 1,930 |
| 2001-06-13 | 370 | 383 | 368 | 380 | 636,000 | 1,900 |
| 2001-06-12 | 375 | 377 | 360 | 364 | 383,000 | 1,820 |
| 2001-06-11 | 377 | 384 | 369 | 379 | 665,000 | 1,895 |
| 2001-06-08 | 384 | 386 | 375 | 375 | 1,098,000 | 1,875 |
| 2001-06-07 | 367 | 383 | 367 | 382 | 1,060,000 | 1,910 |
| 2001-06-06 | 367 | 370 | 361 | 366 | 317,000 | 1,830 |
| 2001-06-05 | 375 | 375 | 358 | 359 | 549,000 | 1,795 |
| 2001-06-04 | 368 | 377 | 360 | 377 | 826,000 | 1,885 |
| 2001-06-01 | 348 | 359 | 348 | 357 | 421,000 | 1,785 |
| 2001-05-31 | 345 | 349 | 337 | 347 | 333,000 | 1,735 |
| 2001-05-30 | 368 | 368 | 352 | 355 | 456,000 | 1,775 |
| 2001-05-29 | 367 | 372 | 364 | 368 | 300,000 | 1,840 |
| 2001-05-28 | 374 | 378 | 365 | 367 | 670,000 | 1,835 |
| 2001-05-25 | 367 | 371 | 366 | 371 | 315,000 | 1,855 |
| 2001-05-24 | 368 | 368 | 361 | 365 | 483,000 | 1,825 |
| 2001-05-23 | 373 | 373 | 361 | 369 | 975,000 | 1,845 |
| 2001-05-22 | 350 | 383 | 350 | 372 | 2,128,000 | 1,860 |
| 2001-05-21 | 345 | 349 | 345 | 345 | 343,000 | 1,725 |
| 2001-05-18 | 346 | 350 | 342 | 345 | 355,000 | 1,725 |
| 2001-05-17 | 344 | 350 | 341 | 348 | 270,000 | 1,740 |
| 2001-05-16 | 345 | 346 | 340 | 340 | 168,000 | 1,700 |
| 2001-05-15 | 339 | 350 | 338 | 346 | 198,000 | 1,730 |
| 2001-05-14 | 352 | 352 | 336 | 336 | 314,000 | 1,680 |
| 2001-05-11 | 354 | 359 | 352 | 353 | 163,000 | 1,765 |
| 2001-05-10 | 351 | 360 | 351 | 352 | 245,000 | 1,760 |
| 2001-05-09 | 360 | 365 | 349 | 365 | 558,000 | 1,825 |
| 2001-05-08 | 372 | 374 | 364 | 368 | 614,000 | 1,840 |
| 2001-05-07 | 365 | 374 | 363 | 374 | 348,000 | 1,870 |
| 2001-05-02 | 366 | 368 | 356 | 360 | 353,000 | 1,800 |
| 2001-05-01 | 354 | 365 | 352 | 363 | 547,000 | 1,815 |
| 2001-04-27 | 355 | 358 | 344 | 349 | 595,000 | 1,745 |
| 2001-04-26 | 343 | 358 | 341 | 350 | 1,141,000 | 1,750 |
| 2001-04-25 | 334 | 339 | 333 | 336 | 463,000 | 1,680 |
| 2001-04-24 | 332 | 334 | 326 | 329 | 494,000 | 1,645 |
| 2001-04-23 | 335 | 344 | 330 | 331 | 467,000 | 1,655 |
| 2001-04-20 | 342 | 345 | 335 | 340 | 499,000 | 1,700 |
| 2001-04-19 | 335 | 342 | 329 | 339 | 903,000 | 1,695 |
| 2001-04-18 | 330 | 335 | 329 | 333 | 388,000 | 1,665 |
| 2001-04-17 | 330 | 335 | 330 | 335 | 319,000 | 1,675 |
| 2001-04-16 | 339 | 341 | 335 | 340 | 269,000 | 1,700 |
| 2001-04-13 | 335 | 336 | 329 | 334 | 366,000 | 1,670 |
| 2001-04-12 | 325 | 333 | 324 | 325 | 176,000 | 1,625 |
| 2001-04-11 | 325 | 328 | 322 | 325 | 199,000 | 1,625 |
| 2001-04-10 | 327 | 328 | 321 | 323 | 201,000 | 1,615 |
| 2001-04-09 | 330 | 335 | 325 | 327 | 206,000 | 1,635 |
| 2001-04-06 | 332 | 338 | 325 | 326 | 359,000 | 1,630 |
| 2001-04-05 | 327 | 329 | 323 | 323 | 411,000 | 1,615 |
| 2001-04-04 | 331 | 335 | 325 | 326 | 199,000 | 1,630 |
| 2001-04-03 | 331 | 338 | 331 | 338 | 225,000 | 1,690 |
| 2001-04-02 | 334 | 336 | 325 | 334 | 261,000 | 1,670 |
| 2001-03-30 | 330 | 337 | 328 | 329 | 431,000 | 1,645 |
| 2001-03-29 | 330 | 335 | 328 | 328 | 360,000 | 1,640 |
| 2001-03-28 | 339 | 344 | 335 | 335 | 804,000 | 1,675 |
| 2001-03-27 | 340 | 340 | 329 | 329 | 483,000 | 1,645 |
| 2001-03-26 | 330 | 340 | 326 | 340 | 576,000 | 1,700 |
| 2001-03-23 | 309 | 319 | 308 | 318 | 326,000 | 1,590 |
| 2001-03-22 | 310 | 318 | 309 | 312 | 382,000 | 1,560 |
| 2001-03-21 | 295 | 315 | 295 | 311 | 318,000 | 1,555 |
| 2001-03-19 | 292 | 300 | 292 | 295 | 208,000 | 1,475 |
| 2001-03-16 | 300 | 305 | 299 | 301 | 166,000 | 1,505 |
| 2001-03-15 | 287 | 302 | 281 | 301 | 359,000 | 1,505 |
| 2001-03-14 | 292 | 300 | 292 | 292 | 189,000 | 1,460 |
| 2001-03-13 | 300 | 300 | 290 | 291 | 485,000 | 1,455 |
| 2001-03-12 | 306 | 308 | 301 | 301 | 331,000 | 1,505 |
| 2001-03-09 | 306 | 311 | 305 | 308 | 520,000 | 1,540 |
| 2001-03-08 | 315 | 318 | 311 | 311 | 306,000 | 1,555 |
| 2001-03-07 | 310 | 317 | 305 | 310 | 389,000 | 1,550 |
| 2001-03-06 | 291 | 308 | 291 | 301 | 451,000 | 1,505 |
| 2001-03-05 | 296 | 298 | 283 | 287 | 468,000 | 1,435 |
| 2001-03-02 | 308 | 308 | 296 | 296 | 365,000 | 1,480 |
| 2001-03-01 | 310 | 311 | 301 | 308 | 456,000 | 1,540 |
| 2001-02-28 | 328 | 328 | 310 | 312 | 454,000 | 1,560 |
| 2001-02-27 | 330 | 334 | 326 | 328 | 676,000 | 1,640 |
| 2001-02-26 | 318 | 327 | 316 | 322 | 356,000 | 1,610 |
| 2001-02-23 | 311 | 316 | 309 | 312 | 289,000 | 1,560 |
| 2001-02-22 | 320 | 320 | 303 | 311 | 498,000 | 1,555 |
| 2001-02-21 | 332 | 335 | 316 | 327 | 1,517,000 | 1,635 |
| 2001-02-20 | 298 | 355 | 298 | 342 | 3,158,000 | 1,710 |
| 2001-02-19 | 294 | 298 | 294 | 295 | 333,000 | 1,475 |
| 2001-02-16 | 292 | 297 | 291 | 292 | 244,000 | 1,460 |
| 2001-02-15 | 290 | 293 | 290 | 291 | 237,000 | 1,455 |
| 2001-02-14 | 285 | 292 | 280 | 290 | 202,000 | 1,450 |
| 2001-02-13 | 285 | 285 | 282 | 285 | 112,000 | 1,425 |
| 2001-02-09 | 277 | 285 | 277 | 279 | 172,000 | 1,395 |
| 2001-02-08 | 280 | 283 | 278 | 279 | 196,000 | 1,395 |
| 2001-02-07 | 281 | 282 | 278 | 280 | 240,000 | 1,400 |
| 2001-02-06 | 287 | 291 | 282 | 282 | 306,000 | 1,410 |
| 2001-02-05 | 294 | 296 | 286 | 286 | 319,000 | 1,430 |
| 2001-02-02 | 295 | 297 | 292 | 293 | 224,000 | 1,465 |
| 2001-02-01 | 291 | 300 | 291 | 295 | 339,000 | 1,475 |
| 2001-01-31 | 293 | 295 | 290 | 291 | 217,000 | 1,455 |
| 2001-01-30 | 294 | 297 | 287 | 288 | 252,000 | 1,440 |
| 2001-01-29 | 285 | 294 | 285 | 292 | 191,000 | 1,460 |
| 2001-01-26 | 290 | 296 | 285 | 285 | 237,000 | 1,425 |
| 2001-01-25 | 292 | 298 | 290 | 290 | 208,000 | 1,450 |
| 2001-01-24 | 309 | 309 | 292 | 295 | 362,000 | 1,475 |
| 2001-01-23 | 309 | 310 | 304 | 306 | 298,000 | 1,530 |
| 2001-01-22 | 313 | 313 | 305 | 308 | 508,000 | 1,540 |
| 2001-01-19 | 305 | 308 | 301 | 303 | 403,000 | 1,515 |
| 2001-01-18 | 285 | 299 | 285 | 299 | 524,000 | 1,495 |
| 2001-01-17 | 292 | 294 | 284 | 285 | 197,000 | 1,425 |
| 2001-01-16 | 287 | 290 | 284 | 285 | 312,000 | 1,425 |
| 2001-01-15 | 278 | 286 | 278 | 283 | 198,000 | 1,415 |
| 2001-01-12 | 265 | 280 | 265 | 275 | 446,000 | 1,375 |
| 2001-01-11 | 270 | 273 | 251 | 268 | 969,000 | 1,340 |
| 2001-01-10 | 280 | 282 | 262 | 270 | 579,000 | 1,350 |
| 2001-01-09 | 289 | 289 | 273 | 285 | 483,000 | 1,425 |
| 2001-01-05 | 290 | 294 | 283 | 291 | 711,000 | 1,455 |
| 2001-01-04 | 300 | 305 | 290 | 290 | 263,000 | 1,450 |
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
