6588 東芝テック(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3026826826326543,0001,325
2002-12-27260269257269119,0001,345
2002-12-2625925925125885,0001,290
2002-12-25252256250254116,0001,270
2002-12-24255257252257239,0001,285
2002-12-20252256246254316,0001,270
2002-12-19235252235252203,0001,260
2002-12-18246249237240287,0001,200
2002-12-17258260251256258,0001,280
2002-12-16251257248248139,0001,240
2002-12-13261264255260443,0001,300
2002-12-12258260255257127,0001,285
2002-12-1126626726326486,0001,320
2002-12-10258269257268121,0001,340
2002-12-09275275263263151,0001,315
2002-12-06268270265270211,0001,350
2002-12-05270270265269145,0001,345
2002-12-04265272265270219,0001,350
2002-12-03275275266270230,0001,350
2002-12-02283284266270153,0001,350
2002-11-29274284270283202,0001,415
2002-11-28271278269269281,0001,345
2002-11-27264275264267259,0001,335
2002-11-26268276263264240,0001,320
2002-11-25261267260267382,0001,335
2002-11-22265269258260403,0001,300
2002-11-21260263258260268,0001,300
2002-11-20262265255257398,0001,285
2002-11-19275275260264589,0001,320
2002-11-18288291280284368,0001,420
2002-11-15281292280284391,0001,420
2002-11-14277281275278303,0001,390
2002-11-13283288277277214,0001,385
2002-11-12275282274282231,0001,410
2002-11-11278280275275162,0001,375
2002-11-08282282278278144,0001,390
2002-11-07274284274284145,0001,420
2002-11-06279285277277222,0001,385
2002-11-05272285272285275,0001,425
2002-11-0127027126627098,0001,350
2002-10-31274280267270395,0001,350
2002-10-30274279263276132,0001,380
2002-10-2927027526927470,0001,370
2002-10-28279279263270203,0001,350
2002-10-2526327926327964,0001,395
2002-10-2426926926226867,0001,340
2002-10-23258273254269159,0001,345
2002-10-22285286263263164,0001,315
2002-10-21285289283284143,0001,420
2002-10-18281285279282108,0001,410
2002-10-17275281275279139,0001,395
2002-10-16285290280280287,0001,400
2002-10-15275283272276248,0001,380
2002-10-11261270261270166,0001,350
2002-10-10241253235253254,0001,265
2002-10-09257258247254225,0001,270
2002-10-08262263250256265,0001,280
2002-10-07275275267268193,0001,340
2002-10-04274289274280238,0001,400
2002-10-03276278272274164,0001,370
2002-10-0228228427827892,0001,390
2002-10-01285287276276103,0001,380
2002-09-3028329428329497,0001,470
2002-09-27296299291298212,0001,490
2002-09-26286297286292139,0001,460
2002-09-25296298287291110,0001,455
2002-09-24297303293303234,0001,515
2002-09-20298302296300224,0001,500
2002-09-19295305295299340,0001,495
2002-09-18294294284293340,0001,465
2002-09-17288298287293478,0001,465
2002-09-13281286279283721,0001,415
2002-09-12282285278280321,0001,400
2002-09-11274283274280265,0001,400
2002-09-10261273261269489,0001,345
2002-09-09259262254260199,0001,300
2002-09-06250254247252221,0001,260
2002-09-05255255248248241,0001,240
2002-09-04248250241243209,0001,215
2002-09-03257257248248280,0001,240
2002-09-02267267257257109,0001,285
2002-08-30257267257267180,0001,335
2002-08-29260262256256244,0001,280
2002-08-28266267262266120,0001,330
2002-08-27272273266267124,0001,335
2002-08-26270275268275246,0001,375
2002-08-23273275270270278,0001,350
2002-08-22260270258270282,0001,350
2002-08-21266266260260157,0001,300
2002-08-20261270258270202,0001,350
2002-08-19273273258260205,0001,300
2002-08-16266273266273144,0001,365
2002-08-15268271267269160,0001,345
2002-08-14266271264267113,0001,335
2002-08-1327627827127195,0001,355
2002-08-12281282278279149,0001,395
2002-08-09290290282288172,0001,440
2002-08-0828628927828090,0001,400
2002-08-07284290282285182,0001,425
2002-08-06281283277281123,0001,405
2002-08-05283292280285117,0001,425
2002-08-02295295287287177,0001,435
2002-08-01296300291291155,0001,455
2002-07-31299304296300158,0001,500
2002-07-30297299295298172,0001,490
2002-07-29286298286287197,0001,435
2002-07-26296298286286229,0001,430
2002-07-25305305296296143,0001,480
2002-07-24302302295295140,0001,475
2002-07-23297310295302156,0001,510
2002-07-22289307289307297,0001,535
2002-07-1930030329729882,0001,490
2002-07-18300306300302109,0001,510
2002-07-17296299291295162,0001,475
2002-07-16300303296296193,0001,480
2002-07-15302303299301117,0001,505
2002-07-12312315303303122,0001,515
2002-07-11315315310311170,0001,555
2002-07-10310322310315263,0001,575
2002-07-09313315308315223,0001,575
2002-07-08318319310312222,0001,560
2002-07-05310318310314137,0001,570
2002-07-04311315305310198,0001,550
2002-07-03309318309318169,0001,590
2002-07-0231631630931665,0001,580
2002-07-01314319313317153,0001,585
2002-06-28307314307314106,0001,570
2002-06-27310314300307242,0001,535
2002-06-26318318306308320,0001,540
2002-06-25309309303308140,0001,540
2002-06-24297307297306255,0001,530
2002-06-21309313307307301,0001,535
2002-06-20311323311321251,0001,605
2002-06-19325325315317197,0001,585
2002-06-18322328321322308,0001,610
2002-06-17322326315319403,0001,595
2002-06-14337337329332870,0001,660
2002-06-13339339330331219,0001,655
2002-06-12341342336336154,0001,680
2002-06-11341347339345308,0001,725
2002-06-10338340336337248,0001,685
2002-06-07337344337340358,0001,700
2002-06-06345345337337316,0001,685
2002-06-05338342338340273,0001,700
2002-06-04338344333333302,0001,665
2002-06-03337338334337136,0001,685
2002-05-31334340331331242,0001,655
2002-05-30338340335335168,0001,675
2002-05-29347347338338173,0001,690
2002-05-28345350342350292,0001,750
2002-05-27341353340345589,0001,725
2002-05-24339341332340169,0001,700
2002-05-23338347335335513,0001,675
2002-05-22332336331336221,0001,680
2002-05-21330338330337382,0001,685
2002-05-20321343321340900,0001,700
2002-05-17327329319319484,0001,595
2002-05-16323330323329202,0001,645
2002-05-15324329320328569,0001,640
2002-05-14335336327329435,0001,645
2002-05-13330335328332292,0001,660
2002-05-10328338324336820,0001,680
2002-05-09332333323323304,0001,615
2002-05-08328335325325654,0001,625
2002-05-07320325320324243,0001,620
2002-05-023243333183291,269,0001,645
2002-05-01309317305316788,0001,580
2002-04-30303307300302348,0001,510
2002-04-262903102853081,131,0001,540
2002-04-25292294287289185,0001,445
2002-04-24295295290290199,0001,450
2002-04-23295298290298189,0001,490
2002-04-22300300296300195,0001,500
2002-04-19295302291300321,0001,500
2002-04-18294294288290153,0001,450
2002-04-17295296292294194,0001,470
2002-04-16285288280288227,0001,440
2002-04-15285289280289140,0001,445
2002-04-12289292286289309,0001,445
2002-04-11293295285285174,0001,425
2002-04-10291298290293268,0001,465
2002-04-09299299293294194,0001,470
2002-04-08300301296299186,0001,495
2002-04-0529830229730096,0001,500
2002-04-04301305298299224,0001,495
2002-04-03291310291301270,0001,505
2002-04-02291296291295188,0001,475
2002-04-01292295291291166,0001,455
2002-03-29302302294294176,0001,470
2002-03-28299305297305179,0001,525
2002-03-27297300290299241,0001,495
2002-03-26284298284297232,0001,485
2002-03-25290294285294219,0001,470
2002-03-22296300295295319,0001,475
2002-03-20291304291300802,0001,500
2002-03-19280290280288499,0001,440
2002-03-18287288280280333,0001,400
2002-03-15276283276281382,0001,405
2002-03-14264268257260450,0001,300
2002-03-13280281259259279,0001,295
2002-03-12289289281282287,0001,410
2002-03-11280288275288296,0001,440
2002-03-08268279268273712,0001,365
2002-03-07273275266271208,0001,355
2002-03-06264274262268185,0001,340
2002-03-05275279262265308,0001,325
2002-03-04260274257273410,0001,365
2002-03-01252255249255219,0001,275
2002-02-28249257249252367,0001,260
2002-02-27239249238249190,0001,245
2002-02-26247247238240146,0001,200
2002-02-25237243232242274,0001,210
2002-02-22226233226232361,0001,160
2002-02-21236240231240133,0001,200
2002-02-20231233229233258,0001,165
2002-02-19235238220226463,0001,130
2002-02-18240240236240156,0001,200
2002-02-15239242231239362,0001,195
2002-02-14244255244249320,0001,245
2002-02-13242247240243245,0001,215
2002-02-12228235227234284,0001,170
2002-02-08225225218219504,0001,095
2002-02-07220228218226401,0001,130
2002-02-06220229220225146,0001,125
2002-02-05215226213224443,0001,120
2002-02-04240241226230279,0001,150
2002-02-01256259235243530,0001,215
2002-01-31263263255255223,0001,275
2002-01-30259263253261512,0001,305
2002-01-2927828227527560,0001,375
2002-01-28275280275278136,0001,390
2002-01-25275280273280148,0001,400
2002-01-24277284275275129,0001,375
2002-01-23284284275277125,0001,385
2002-01-22285287275285115,0001,425
2002-01-21281289279288233,0001,440
2002-01-18272282269282186,0001,410
2002-01-17265268265265285,0001,325
2002-01-16267268264268142,0001,340
2002-01-15270272268268159,0001,340
2002-01-11272274270270270,0001,350
2002-01-10274277271271136,0001,355
2002-01-09280282273275288,0001,375
2002-01-08289290276277188,0001,385
2002-01-0729930029029091,0001,450
2002-01-0428529528529573,0001,475

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