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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 268 | 268 | 263 | 265 | 43,000 | 1,325 |
| 2002-12-27 | 260 | 269 | 257 | 269 | 119,000 | 1,345 |
| 2002-12-26 | 259 | 259 | 251 | 258 | 85,000 | 1,290 |
| 2002-12-25 | 252 | 256 | 250 | 254 | 116,000 | 1,270 |
| 2002-12-24 | 255 | 257 | 252 | 257 | 239,000 | 1,285 |
| 2002-12-20 | 252 | 256 | 246 | 254 | 316,000 | 1,270 |
| 2002-12-19 | 235 | 252 | 235 | 252 | 203,000 | 1,260 |
| 2002-12-18 | 246 | 249 | 237 | 240 | 287,000 | 1,200 |
| 2002-12-17 | 258 | 260 | 251 | 256 | 258,000 | 1,280 |
| 2002-12-16 | 251 | 257 | 248 | 248 | 139,000 | 1,240 |
| 2002-12-13 | 261 | 264 | 255 | 260 | 443,000 | 1,300 |
| 2002-12-12 | 258 | 260 | 255 | 257 | 127,000 | 1,285 |
| 2002-12-11 | 266 | 267 | 263 | 264 | 86,000 | 1,320 |
| 2002-12-10 | 258 | 269 | 257 | 268 | 121,000 | 1,340 |
| 2002-12-09 | 275 | 275 | 263 | 263 | 151,000 | 1,315 |
| 2002-12-06 | 268 | 270 | 265 | 270 | 211,000 | 1,350 |
| 2002-12-05 | 270 | 270 | 265 | 269 | 145,000 | 1,345 |
| 2002-12-04 | 265 | 272 | 265 | 270 | 219,000 | 1,350 |
| 2002-12-03 | 275 | 275 | 266 | 270 | 230,000 | 1,350 |
| 2002-12-02 | 283 | 284 | 266 | 270 | 153,000 | 1,350 |
| 2002-11-29 | 274 | 284 | 270 | 283 | 202,000 | 1,415 |
| 2002-11-28 | 271 | 278 | 269 | 269 | 281,000 | 1,345 |
| 2002-11-27 | 264 | 275 | 264 | 267 | 259,000 | 1,335 |
| 2002-11-26 | 268 | 276 | 263 | 264 | 240,000 | 1,320 |
| 2002-11-25 | 261 | 267 | 260 | 267 | 382,000 | 1,335 |
| 2002-11-22 | 265 | 269 | 258 | 260 | 403,000 | 1,300 |
| 2002-11-21 | 260 | 263 | 258 | 260 | 268,000 | 1,300 |
| 2002-11-20 | 262 | 265 | 255 | 257 | 398,000 | 1,285 |
| 2002-11-19 | 275 | 275 | 260 | 264 | 589,000 | 1,320 |
| 2002-11-18 | 288 | 291 | 280 | 284 | 368,000 | 1,420 |
| 2002-11-15 | 281 | 292 | 280 | 284 | 391,000 | 1,420 |
| 2002-11-14 | 277 | 281 | 275 | 278 | 303,000 | 1,390 |
| 2002-11-13 | 283 | 288 | 277 | 277 | 214,000 | 1,385 |
| 2002-11-12 | 275 | 282 | 274 | 282 | 231,000 | 1,410 |
| 2002-11-11 | 278 | 280 | 275 | 275 | 162,000 | 1,375 |
| 2002-11-08 | 282 | 282 | 278 | 278 | 144,000 | 1,390 |
| 2002-11-07 | 274 | 284 | 274 | 284 | 145,000 | 1,420 |
| 2002-11-06 | 279 | 285 | 277 | 277 | 222,000 | 1,385 |
| 2002-11-05 | 272 | 285 | 272 | 285 | 275,000 | 1,425 |
| 2002-11-01 | 270 | 271 | 266 | 270 | 98,000 | 1,350 |
| 2002-10-31 | 274 | 280 | 267 | 270 | 395,000 | 1,350 |
| 2002-10-30 | 274 | 279 | 263 | 276 | 132,000 | 1,380 |
| 2002-10-29 | 270 | 275 | 269 | 274 | 70,000 | 1,370 |
| 2002-10-28 | 279 | 279 | 263 | 270 | 203,000 | 1,350 |
| 2002-10-25 | 263 | 279 | 263 | 279 | 64,000 | 1,395 |
| 2002-10-24 | 269 | 269 | 262 | 268 | 67,000 | 1,340 |
| 2002-10-23 | 258 | 273 | 254 | 269 | 159,000 | 1,345 |
| 2002-10-22 | 285 | 286 | 263 | 263 | 164,000 | 1,315 |
| 2002-10-21 | 285 | 289 | 283 | 284 | 143,000 | 1,420 |
| 2002-10-18 | 281 | 285 | 279 | 282 | 108,000 | 1,410 |
| 2002-10-17 | 275 | 281 | 275 | 279 | 139,000 | 1,395 |
| 2002-10-16 | 285 | 290 | 280 | 280 | 287,000 | 1,400 |
| 2002-10-15 | 275 | 283 | 272 | 276 | 248,000 | 1,380 |
| 2002-10-11 | 261 | 270 | 261 | 270 | 166,000 | 1,350 |
| 2002-10-10 | 241 | 253 | 235 | 253 | 254,000 | 1,265 |
| 2002-10-09 | 257 | 258 | 247 | 254 | 225,000 | 1,270 |
| 2002-10-08 | 262 | 263 | 250 | 256 | 265,000 | 1,280 |
| 2002-10-07 | 275 | 275 | 267 | 268 | 193,000 | 1,340 |
| 2002-10-04 | 274 | 289 | 274 | 280 | 238,000 | 1,400 |
| 2002-10-03 | 276 | 278 | 272 | 274 | 164,000 | 1,370 |
| 2002-10-02 | 282 | 284 | 278 | 278 | 92,000 | 1,390 |
| 2002-10-01 | 285 | 287 | 276 | 276 | 103,000 | 1,380 |
| 2002-09-30 | 283 | 294 | 283 | 294 | 97,000 | 1,470 |
| 2002-09-27 | 296 | 299 | 291 | 298 | 212,000 | 1,490 |
| 2002-09-26 | 286 | 297 | 286 | 292 | 139,000 | 1,460 |
| 2002-09-25 | 296 | 298 | 287 | 291 | 110,000 | 1,455 |
| 2002-09-24 | 297 | 303 | 293 | 303 | 234,000 | 1,515 |
| 2002-09-20 | 298 | 302 | 296 | 300 | 224,000 | 1,500 |
| 2002-09-19 | 295 | 305 | 295 | 299 | 340,000 | 1,495 |
| 2002-09-18 | 294 | 294 | 284 | 293 | 340,000 | 1,465 |
| 2002-09-17 | 288 | 298 | 287 | 293 | 478,000 | 1,465 |
| 2002-09-13 | 281 | 286 | 279 | 283 | 721,000 | 1,415 |
| 2002-09-12 | 282 | 285 | 278 | 280 | 321,000 | 1,400 |
| 2002-09-11 | 274 | 283 | 274 | 280 | 265,000 | 1,400 |
| 2002-09-10 | 261 | 273 | 261 | 269 | 489,000 | 1,345 |
| 2002-09-09 | 259 | 262 | 254 | 260 | 199,000 | 1,300 |
| 2002-09-06 | 250 | 254 | 247 | 252 | 221,000 | 1,260 |
| 2002-09-05 | 255 | 255 | 248 | 248 | 241,000 | 1,240 |
| 2002-09-04 | 248 | 250 | 241 | 243 | 209,000 | 1,215 |
| 2002-09-03 | 257 | 257 | 248 | 248 | 280,000 | 1,240 |
| 2002-09-02 | 267 | 267 | 257 | 257 | 109,000 | 1,285 |
| 2002-08-30 | 257 | 267 | 257 | 267 | 180,000 | 1,335 |
| 2002-08-29 | 260 | 262 | 256 | 256 | 244,000 | 1,280 |
| 2002-08-28 | 266 | 267 | 262 | 266 | 120,000 | 1,330 |
| 2002-08-27 | 272 | 273 | 266 | 267 | 124,000 | 1,335 |
| 2002-08-26 | 270 | 275 | 268 | 275 | 246,000 | 1,375 |
| 2002-08-23 | 273 | 275 | 270 | 270 | 278,000 | 1,350 |
| 2002-08-22 | 260 | 270 | 258 | 270 | 282,000 | 1,350 |
| 2002-08-21 | 266 | 266 | 260 | 260 | 157,000 | 1,300 |
| 2002-08-20 | 261 | 270 | 258 | 270 | 202,000 | 1,350 |
| 2002-08-19 | 273 | 273 | 258 | 260 | 205,000 | 1,300 |
| 2002-08-16 | 266 | 273 | 266 | 273 | 144,000 | 1,365 |
| 2002-08-15 | 268 | 271 | 267 | 269 | 160,000 | 1,345 |
| 2002-08-14 | 266 | 271 | 264 | 267 | 113,000 | 1,335 |
| 2002-08-13 | 276 | 278 | 271 | 271 | 95,000 | 1,355 |
| 2002-08-12 | 281 | 282 | 278 | 279 | 149,000 | 1,395 |
| 2002-08-09 | 290 | 290 | 282 | 288 | 172,000 | 1,440 |
| 2002-08-08 | 286 | 289 | 278 | 280 | 90,000 | 1,400 |
| 2002-08-07 | 284 | 290 | 282 | 285 | 182,000 | 1,425 |
| 2002-08-06 | 281 | 283 | 277 | 281 | 123,000 | 1,405 |
| 2002-08-05 | 283 | 292 | 280 | 285 | 117,000 | 1,425 |
| 2002-08-02 | 295 | 295 | 287 | 287 | 177,000 | 1,435 |
| 2002-08-01 | 296 | 300 | 291 | 291 | 155,000 | 1,455 |
| 2002-07-31 | 299 | 304 | 296 | 300 | 158,000 | 1,500 |
| 2002-07-30 | 297 | 299 | 295 | 298 | 172,000 | 1,490 |
| 2002-07-29 | 286 | 298 | 286 | 287 | 197,000 | 1,435 |
| 2002-07-26 | 296 | 298 | 286 | 286 | 229,000 | 1,430 |
| 2002-07-25 | 305 | 305 | 296 | 296 | 143,000 | 1,480 |
| 2002-07-24 | 302 | 302 | 295 | 295 | 140,000 | 1,475 |
| 2002-07-23 | 297 | 310 | 295 | 302 | 156,000 | 1,510 |
| 2002-07-22 | 289 | 307 | 289 | 307 | 297,000 | 1,535 |
| 2002-07-19 | 300 | 303 | 297 | 298 | 82,000 | 1,490 |
| 2002-07-18 | 300 | 306 | 300 | 302 | 109,000 | 1,510 |
| 2002-07-17 | 296 | 299 | 291 | 295 | 162,000 | 1,475 |
| 2002-07-16 | 300 | 303 | 296 | 296 | 193,000 | 1,480 |
| 2002-07-15 | 302 | 303 | 299 | 301 | 117,000 | 1,505 |
| 2002-07-12 | 312 | 315 | 303 | 303 | 122,000 | 1,515 |
| 2002-07-11 | 315 | 315 | 310 | 311 | 170,000 | 1,555 |
| 2002-07-10 | 310 | 322 | 310 | 315 | 263,000 | 1,575 |
| 2002-07-09 | 313 | 315 | 308 | 315 | 223,000 | 1,575 |
| 2002-07-08 | 318 | 319 | 310 | 312 | 222,000 | 1,560 |
| 2002-07-05 | 310 | 318 | 310 | 314 | 137,000 | 1,570 |
| 2002-07-04 | 311 | 315 | 305 | 310 | 198,000 | 1,550 |
| 2002-07-03 | 309 | 318 | 309 | 318 | 169,000 | 1,590 |
| 2002-07-02 | 316 | 316 | 309 | 316 | 65,000 | 1,580 |
| 2002-07-01 | 314 | 319 | 313 | 317 | 153,000 | 1,585 |
| 2002-06-28 | 307 | 314 | 307 | 314 | 106,000 | 1,570 |
| 2002-06-27 | 310 | 314 | 300 | 307 | 242,000 | 1,535 |
| 2002-06-26 | 318 | 318 | 306 | 308 | 320,000 | 1,540 |
| 2002-06-25 | 309 | 309 | 303 | 308 | 140,000 | 1,540 |
| 2002-06-24 | 297 | 307 | 297 | 306 | 255,000 | 1,530 |
| 2002-06-21 | 309 | 313 | 307 | 307 | 301,000 | 1,535 |
| 2002-06-20 | 311 | 323 | 311 | 321 | 251,000 | 1,605 |
| 2002-06-19 | 325 | 325 | 315 | 317 | 197,000 | 1,585 |
| 2002-06-18 | 322 | 328 | 321 | 322 | 308,000 | 1,610 |
| 2002-06-17 | 322 | 326 | 315 | 319 | 403,000 | 1,595 |
| 2002-06-14 | 337 | 337 | 329 | 332 | 870,000 | 1,660 |
| 2002-06-13 | 339 | 339 | 330 | 331 | 219,000 | 1,655 |
| 2002-06-12 | 341 | 342 | 336 | 336 | 154,000 | 1,680 |
| 2002-06-11 | 341 | 347 | 339 | 345 | 308,000 | 1,725 |
| 2002-06-10 | 338 | 340 | 336 | 337 | 248,000 | 1,685 |
| 2002-06-07 | 337 | 344 | 337 | 340 | 358,000 | 1,700 |
| 2002-06-06 | 345 | 345 | 337 | 337 | 316,000 | 1,685 |
| 2002-06-05 | 338 | 342 | 338 | 340 | 273,000 | 1,700 |
| 2002-06-04 | 338 | 344 | 333 | 333 | 302,000 | 1,665 |
| 2002-06-03 | 337 | 338 | 334 | 337 | 136,000 | 1,685 |
| 2002-05-31 | 334 | 340 | 331 | 331 | 242,000 | 1,655 |
| 2002-05-30 | 338 | 340 | 335 | 335 | 168,000 | 1,675 |
| 2002-05-29 | 347 | 347 | 338 | 338 | 173,000 | 1,690 |
| 2002-05-28 | 345 | 350 | 342 | 350 | 292,000 | 1,750 |
| 2002-05-27 | 341 | 353 | 340 | 345 | 589,000 | 1,725 |
| 2002-05-24 | 339 | 341 | 332 | 340 | 169,000 | 1,700 |
| 2002-05-23 | 338 | 347 | 335 | 335 | 513,000 | 1,675 |
| 2002-05-22 | 332 | 336 | 331 | 336 | 221,000 | 1,680 |
| 2002-05-21 | 330 | 338 | 330 | 337 | 382,000 | 1,685 |
| 2002-05-20 | 321 | 343 | 321 | 340 | 900,000 | 1,700 |
| 2002-05-17 | 327 | 329 | 319 | 319 | 484,000 | 1,595 |
| 2002-05-16 | 323 | 330 | 323 | 329 | 202,000 | 1,645 |
| 2002-05-15 | 324 | 329 | 320 | 328 | 569,000 | 1,640 |
| 2002-05-14 | 335 | 336 | 327 | 329 | 435,000 | 1,645 |
| 2002-05-13 | 330 | 335 | 328 | 332 | 292,000 | 1,660 |
| 2002-05-10 | 328 | 338 | 324 | 336 | 820,000 | 1,680 |
| 2002-05-09 | 332 | 333 | 323 | 323 | 304,000 | 1,615 |
| 2002-05-08 | 328 | 335 | 325 | 325 | 654,000 | 1,625 |
| 2002-05-07 | 320 | 325 | 320 | 324 | 243,000 | 1,620 |
| 2002-05-02 | 324 | 333 | 318 | 329 | 1,269,000 | 1,645 |
| 2002-05-01 | 309 | 317 | 305 | 316 | 788,000 | 1,580 |
| 2002-04-30 | 303 | 307 | 300 | 302 | 348,000 | 1,510 |
| 2002-04-26 | 290 | 310 | 285 | 308 | 1,131,000 | 1,540 |
| 2002-04-25 | 292 | 294 | 287 | 289 | 185,000 | 1,445 |
| 2002-04-24 | 295 | 295 | 290 | 290 | 199,000 | 1,450 |
| 2002-04-23 | 295 | 298 | 290 | 298 | 189,000 | 1,490 |
| 2002-04-22 | 300 | 300 | 296 | 300 | 195,000 | 1,500 |
| 2002-04-19 | 295 | 302 | 291 | 300 | 321,000 | 1,500 |
| 2002-04-18 | 294 | 294 | 288 | 290 | 153,000 | 1,450 |
| 2002-04-17 | 295 | 296 | 292 | 294 | 194,000 | 1,470 |
| 2002-04-16 | 285 | 288 | 280 | 288 | 227,000 | 1,440 |
| 2002-04-15 | 285 | 289 | 280 | 289 | 140,000 | 1,445 |
| 2002-04-12 | 289 | 292 | 286 | 289 | 309,000 | 1,445 |
| 2002-04-11 | 293 | 295 | 285 | 285 | 174,000 | 1,425 |
| 2002-04-10 | 291 | 298 | 290 | 293 | 268,000 | 1,465 |
| 2002-04-09 | 299 | 299 | 293 | 294 | 194,000 | 1,470 |
| 2002-04-08 | 300 | 301 | 296 | 299 | 186,000 | 1,495 |
| 2002-04-05 | 298 | 302 | 297 | 300 | 96,000 | 1,500 |
| 2002-04-04 | 301 | 305 | 298 | 299 | 224,000 | 1,495 |
| 2002-04-03 | 291 | 310 | 291 | 301 | 270,000 | 1,505 |
| 2002-04-02 | 291 | 296 | 291 | 295 | 188,000 | 1,475 |
| 2002-04-01 | 292 | 295 | 291 | 291 | 166,000 | 1,455 |
| 2002-03-29 | 302 | 302 | 294 | 294 | 176,000 | 1,470 |
| 2002-03-28 | 299 | 305 | 297 | 305 | 179,000 | 1,525 |
| 2002-03-27 | 297 | 300 | 290 | 299 | 241,000 | 1,495 |
| 2002-03-26 | 284 | 298 | 284 | 297 | 232,000 | 1,485 |
| 2002-03-25 | 290 | 294 | 285 | 294 | 219,000 | 1,470 |
| 2002-03-22 | 296 | 300 | 295 | 295 | 319,000 | 1,475 |
| 2002-03-20 | 291 | 304 | 291 | 300 | 802,000 | 1,500 |
| 2002-03-19 | 280 | 290 | 280 | 288 | 499,000 | 1,440 |
| 2002-03-18 | 287 | 288 | 280 | 280 | 333,000 | 1,400 |
| 2002-03-15 | 276 | 283 | 276 | 281 | 382,000 | 1,405 |
| 2002-03-14 | 264 | 268 | 257 | 260 | 450,000 | 1,300 |
| 2002-03-13 | 280 | 281 | 259 | 259 | 279,000 | 1,295 |
| 2002-03-12 | 289 | 289 | 281 | 282 | 287,000 | 1,410 |
| 2002-03-11 | 280 | 288 | 275 | 288 | 296,000 | 1,440 |
| 2002-03-08 | 268 | 279 | 268 | 273 | 712,000 | 1,365 |
| 2002-03-07 | 273 | 275 | 266 | 271 | 208,000 | 1,355 |
| 2002-03-06 | 264 | 274 | 262 | 268 | 185,000 | 1,340 |
| 2002-03-05 | 275 | 279 | 262 | 265 | 308,000 | 1,325 |
| 2002-03-04 | 260 | 274 | 257 | 273 | 410,000 | 1,365 |
| 2002-03-01 | 252 | 255 | 249 | 255 | 219,000 | 1,275 |
| 2002-02-28 | 249 | 257 | 249 | 252 | 367,000 | 1,260 |
| 2002-02-27 | 239 | 249 | 238 | 249 | 190,000 | 1,245 |
| 2002-02-26 | 247 | 247 | 238 | 240 | 146,000 | 1,200 |
| 2002-02-25 | 237 | 243 | 232 | 242 | 274,000 | 1,210 |
| 2002-02-22 | 226 | 233 | 226 | 232 | 361,000 | 1,160 |
| 2002-02-21 | 236 | 240 | 231 | 240 | 133,000 | 1,200 |
| 2002-02-20 | 231 | 233 | 229 | 233 | 258,000 | 1,165 |
| 2002-02-19 | 235 | 238 | 220 | 226 | 463,000 | 1,130 |
| 2002-02-18 | 240 | 240 | 236 | 240 | 156,000 | 1,200 |
| 2002-02-15 | 239 | 242 | 231 | 239 | 362,000 | 1,195 |
| 2002-02-14 | 244 | 255 | 244 | 249 | 320,000 | 1,245 |
| 2002-02-13 | 242 | 247 | 240 | 243 | 245,000 | 1,215 |
| 2002-02-12 | 228 | 235 | 227 | 234 | 284,000 | 1,170 |
| 2002-02-08 | 225 | 225 | 218 | 219 | 504,000 | 1,095 |
| 2002-02-07 | 220 | 228 | 218 | 226 | 401,000 | 1,130 |
| 2002-02-06 | 220 | 229 | 220 | 225 | 146,000 | 1,125 |
| 2002-02-05 | 215 | 226 | 213 | 224 | 443,000 | 1,120 |
| 2002-02-04 | 240 | 241 | 226 | 230 | 279,000 | 1,150 |
| 2002-02-01 | 256 | 259 | 235 | 243 | 530,000 | 1,215 |
| 2002-01-31 | 263 | 263 | 255 | 255 | 223,000 | 1,275 |
| 2002-01-30 | 259 | 263 | 253 | 261 | 512,000 | 1,305 |
| 2002-01-29 | 278 | 282 | 275 | 275 | 60,000 | 1,375 |
| 2002-01-28 | 275 | 280 | 275 | 278 | 136,000 | 1,390 |
| 2002-01-25 | 275 | 280 | 273 | 280 | 148,000 | 1,400 |
| 2002-01-24 | 277 | 284 | 275 | 275 | 129,000 | 1,375 |
| 2002-01-23 | 284 | 284 | 275 | 277 | 125,000 | 1,385 |
| 2002-01-22 | 285 | 287 | 275 | 285 | 115,000 | 1,425 |
| 2002-01-21 | 281 | 289 | 279 | 288 | 233,000 | 1,440 |
| 2002-01-18 | 272 | 282 | 269 | 282 | 186,000 | 1,410 |
| 2002-01-17 | 265 | 268 | 265 | 265 | 285,000 | 1,325 |
| 2002-01-16 | 267 | 268 | 264 | 268 | 142,000 | 1,340 |
| 2002-01-15 | 270 | 272 | 268 | 268 | 159,000 | 1,340 |
| 2002-01-11 | 272 | 274 | 270 | 270 | 270,000 | 1,350 |
| 2002-01-10 | 274 | 277 | 271 | 271 | 136,000 | 1,355 |
| 2002-01-09 | 280 | 282 | 273 | 275 | 288,000 | 1,375 |
| 2002-01-08 | 289 | 290 | 276 | 277 | 188,000 | 1,385 |
| 2002-01-07 | 299 | 300 | 290 | 290 | 91,000 | 1,450 |
| 2002-01-04 | 285 | 295 | 285 | 295 | 73,000 | 1,475 |
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
