6588 東芝テック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 435 | 437 | 435 | 435 | 123,000 | 2,175 |
| 2003-12-29 | 430 | 436 | 430 | 432 | 140,000 | 2,160 |
| 2003-12-26 | 440 | 440 | 428 | 429 | 185,000 | 2,145 |
| 2003-12-25 | 420 | 430 | 411 | 430 | 365,000 | 2,150 |
| 2003-12-24 | 425 | 426 | 422 | 422 | 382,000 | 2,110 |
| 2003-12-22 | 424 | 428 | 423 | 427 | 212,000 | 2,135 |
| 2003-12-19 | 422 | 426 | 420 | 424 | 263,000 | 2,120 |
| 2003-12-18 | 420 | 422 | 415 | 418 | 353,000 | 2,090 |
| 2003-12-17 | 437 | 437 | 420 | 420 | 515,000 | 2,100 |
| 2003-12-16 | 436 | 439 | 429 | 437 | 439,000 | 2,185 |
| 2003-12-15 | 440 | 447 | 438 | 438 | 414,000 | 2,190 |
| 2003-12-12 | 435 | 440 | 428 | 434 | 606,000 | 2,170 |
| 2003-12-11 | 441 | 444 | 431 | 433 | 413,000 | 2,165 |
| 2003-12-10 | 441 | 445 | 436 | 441 | 547,000 | 2,205 |
| 2003-12-09 | 439 | 442 | 434 | 441 | 813,000 | 2,205 |
| 2003-12-08 | 440 | 443 | 431 | 435 | 822,000 | 2,175 |
| 2003-12-05 | 432 | 442 | 431 | 437 | 777,000 | 2,185 |
| 2003-12-04 | 425 | 432 | 425 | 427 | 386,000 | 2,135 |
| 2003-12-03 | 430 | 435 | 420 | 424 | 725,000 | 2,120 |
| 2003-12-02 | 420 | 431 | 420 | 426 | 790,000 | 2,130 |
| 2003-12-01 | 402 | 416 | 402 | 411 | 354,000 | 2,055 |
| 2003-11-28 | 410 | 410 | 400 | 402 | 164,000 | 2,010 |
| 2003-11-27 | 414 | 414 | 407 | 410 | 308,000 | 2,050 |
| 2003-11-26 | 401 | 407 | 401 | 405 | 197,000 | 2,025 |
| 2003-11-25 | 397 | 405 | 395 | 396 | 434,000 | 1,980 |
| 2003-11-21 | 382 | 393 | 382 | 390 | 405,000 | 1,950 |
| 2003-11-20 | 381 | 393 | 381 | 387 | 509,000 | 1,935 |
| 2003-11-19 | 385 | 394 | 379 | 386 | 797,000 | 1,930 |
| 2003-11-18 | 381 | 396 | 377 | 390 | 552,000 | 1,950 |
| 2003-11-17 | 410 | 410 | 373 | 376 | 858,000 | 1,880 |
| 2003-11-14 | 409 | 415 | 402 | 415 | 1,114,000 | 2,075 |
| 2003-11-13 | 408 | 416 | 408 | 413 | 556,000 | 2,065 |
| 2003-11-12 | 406 | 413 | 393 | 407 | 996,000 | 2,035 |
| 2003-11-11 | 423 | 424 | 401 | 417 | 710,000 | 2,085 |
| 2003-11-10 | 430 | 431 | 424 | 425 | 470,000 | 2,125 |
| 2003-11-07 | 436 | 438 | 425 | 431 | 694,000 | 2,155 |
| 2003-11-06 | 454 | 454 | 433 | 435 | 1,039,000 | 2,175 |
| 2003-11-05 | 452 | 458 | 445 | 453 | 575,000 | 2,265 |
| 2003-11-04 | 464 | 464 | 453 | 457 | 472,000 | 2,285 |
| 2003-10-31 | 455 | 463 | 451 | 463 | 490,000 | 2,315 |
| 2003-10-30 | 450 | 464 | 446 | 458 | 970,000 | 2,290 |
| 2003-10-29 | 464 | 473 | 444 | 455 | 1,524,000 | 2,275 |
| 2003-10-28 | 435 | 461 | 433 | 461 | 1,652,000 | 2,305 |
| 2003-10-27 | 425 | 426 | 419 | 420 | 518,000 | 2,100 |
| 2003-10-24 | 436 | 440 | 421 | 427 | 381,000 | 2,135 |
| 2003-10-23 | 447 | 447 | 422 | 433 | 743,000 | 2,165 |
| 2003-10-22 | 462 | 462 | 448 | 448 | 441,000 | 2,240 |
| 2003-10-21 | 460 | 466 | 456 | 457 | 417,000 | 2,285 |
| 2003-10-20 | 460 | 461 | 446 | 455 | 548,000 | 2,275 |
| 2003-10-17 | 466 | 470 | 462 | 462 | 430,000 | 2,310 |
| 2003-10-16 | 463 | 468 | 463 | 465 | 552,000 | 2,325 |
| 2003-10-15 | 468 | 474 | 465 | 466 | 1,206,000 | 2,330 |
| 2003-10-14 | 452 | 468 | 452 | 468 | 1,376,000 | 2,340 |
| 2003-10-10 | 439 | 456 | 439 | 451 | 702,000 | 2,255 |
| 2003-10-09 | 442 | 447 | 435 | 441 | 563,000 | 2,205 |
| 2003-10-08 | 447 | 454 | 443 | 443 | 635,000 | 2,215 |
| 2003-10-07 | 444 | 447 | 443 | 444 | 519,000 | 2,220 |
| 2003-10-06 | 444 | 449 | 440 | 442 | 821,000 | 2,210 |
| 2003-10-03 | 450 | 450 | 440 | 444 | 436,000 | 2,220 |
| 2003-10-02 | 452 | 453 | 439 | 445 | 749,000 | 2,225 |
| 2003-10-01 | 437 | 445 | 431 | 437 | 1,111,000 | 2,185 |
| 2003-09-30 | 430 | 443 | 430 | 442 | 1,432,000 | 2,210 |
| 2003-09-29 | 423 | 433 | 422 | 426 | 1,722,000 | 2,130 |
| 2003-09-26 | 430 | 430 | 413 | 418 | 2,576,000 | 2,090 |
| 2003-09-25 | 450 | 452 | 435 | 437 | 852,000 | 2,185 |
| 2003-09-24 | 463 | 468 | 452 | 455 | 565,000 | 2,275 |
| 2003-09-22 | 485 | 485 | 458 | 473 | 552,000 | 2,365 |
| 2003-09-19 | 487 | 492 | 480 | 487 | 818,000 | 2,435 |
| 2003-09-18 | 477 | 484 | 476 | 483 | 598,000 | 2,415 |
| 2003-09-17 | 478 | 481 | 472 | 476 | 1,235,000 | 2,380 |
| 2003-09-16 | 492 | 498 | 479 | 481 | 739,000 | 2,405 |
| 2003-09-12 | 486 | 493 | 486 | 488 | 870,000 | 2,440 |
| 2003-09-11 | 489 | 493 | 488 | 489 | 329,000 | 2,445 |
| 2003-09-10 | 497 | 497 | 489 | 492 | 497,000 | 2,460 |
| 2003-09-09 | 497 | 499 | 489 | 492 | 715,000 | 2,460 |
| 2003-09-08 | 482 | 503 | 482 | 498 | 883,000 | 2,490 |
| 2003-09-05 | 495 | 504 | 488 | 493 | 646,000 | 2,465 |
| 2003-09-04 | 507 | 507 | 488 | 489 | 650,000 | 2,445 |
| 2003-09-03 | 521 | 526 | 504 | 505 | 825,000 | 2,525 |
| 2003-09-02 | 530 | 534 | 520 | 523 | 1,190,000 | 2,615 |
| 2003-09-01 | 510 | 529 | 507 | 525 | 2,865,000 | 2,625 |
| 2003-08-29 | 500 | 501 | 493 | 500 | 705,000 | 2,500 |
| 2003-08-28 | 505 | 507 | 486 | 486 | 2,230,000 | 2,430 |
| 2003-08-27 | 487 | 493 | 478 | 478 | 355,000 | 2,390 |
| 2003-08-26 | 486 | 494 | 483 | 484 | 347,000 | 2,420 |
| 2003-08-25 | 483 | 494 | 483 | 489 | 177,000 | 2,445 |
| 2003-08-22 | 502 | 502 | 482 | 483 | 348,000 | 2,415 |
| 2003-08-21 | 495 | 505 | 495 | 502 | 457,000 | 2,510 |
| 2003-08-20 | 503 | 507 | 493 | 501 | 889,000 | 2,505 |
| 2003-08-19 | 492 | 503 | 487 | 503 | 1,496,000 | 2,515 |
| 2003-08-18 | 479 | 491 | 477 | 490 | 668,000 | 2,450 |
| 2003-08-15 | 462 | 479 | 462 | 478 | 678,000 | 2,390 |
| 2003-08-14 | 463 | 468 | 449 | 459 | 383,000 | 2,295 |
| 2003-08-13 | 455 | 469 | 455 | 462 | 536,000 | 2,310 |
| 2003-08-12 | 449 | 456 | 448 | 449 | 362,000 | 2,245 |
| 2003-08-11 | 448 | 452 | 443 | 445 | 203,000 | 2,225 |
| 2003-08-08 | 442 | 451 | 442 | 448 | 299,000 | 2,240 |
| 2003-08-07 | 451 | 451 | 433 | 437 | 650,000 | 2,185 |
| 2003-08-06 | 455 | 459 | 455 | 456 | 215,000 | 2,280 |
| 2003-08-05 | 464 | 466 | 457 | 464 | 310,000 | 2,320 |
| 2003-08-04 | 469 | 473 | 461 | 461 | 261,000 | 2,305 |
| 2003-08-01 | 459 | 478 | 459 | 473 | 498,000 | 2,365 |
| 2003-07-31 | 467 | 469 | 450 | 465 | 695,000 | 2,325 |
| 2003-07-30 | 475 | 485 | 466 | 472 | 755,000 | 2,360 |
| 2003-07-29 | 495 | 497 | 482 | 482 | 811,000 | 2,410 |
| 2003-07-28 | 489 | 494 | 486 | 492 | 736,000 | 2,460 |
| 2003-07-25 | 475 | 485 | 473 | 482 | 872,000 | 2,410 |
| 2003-07-24 | 478 | 480 | 473 | 476 | 442,000 | 2,380 |
| 2003-07-23 | 472 | 477 | 469 | 476 | 603,000 | 2,380 |
| 2003-07-22 | 455 | 469 | 455 | 467 | 483,000 | 2,335 |
| 2003-07-18 | 434 | 454 | 433 | 448 | 356,000 | 2,240 |
| 2003-07-17 | 456 | 457 | 444 | 445 | 339,000 | 2,225 |
| 2003-07-16 | 467 | 467 | 445 | 466 | 406,000 | 2,330 |
| 2003-07-15 | 471 | 474 | 467 | 468 | 538,000 | 2,340 |
| 2003-07-14 | 465 | 473 | 463 | 471 | 671,000 | 2,355 |
| 2003-07-11 | 462 | 471 | 460 | 461 | 456,000 | 2,305 |
| 2003-07-10 | 470 | 474 | 460 | 467 | 663,000 | 2,335 |
| 2003-07-09 | 480 | 483 | 470 | 475 | 624,000 | 2,375 |
| 2003-07-08 | 498 | 499 | 484 | 487 | 917,000 | 2,435 |
| 2003-07-07 | 487 | 494 | 484 | 494 | 593,000 | 2,470 |
| 2003-07-04 | 465 | 488 | 464 | 488 | 665,000 | 2,440 |
| 2003-07-03 | 501 | 505 | 469 | 480 | 859,000 | 2,400 |
| 2003-07-02 | 499 | 504 | 496 | 500 | 808,000 | 2,500 |
| 2003-07-01 | 493 | 502 | 487 | 491 | 755,000 | 2,455 |
| 2003-06-30 | 500 | 501 | 496 | 500 | 360,000 | 2,500 |
| 2003-06-27 | 496 | 502 | 493 | 502 | 638,000 | 2,510 |
| 2003-06-26 | 493 | 497 | 485 | 493 | 686,000 | 2,465 |
| 2003-06-25 | 493 | 497 | 491 | 493 | 1,048,000 | 2,465 |
| 2003-06-24 | 494 | 504 | 492 | 498 | 687,000 | 2,490 |
| 2003-06-23 | 508 | 509 | 499 | 499 | 679,000 | 2,495 |
| 2003-06-20 | 479 | 506 | 479 | 502 | 1,774,000 | 2,510 |
| 2003-06-19 | 487 | 488 | 479 | 485 | 642,000 | 2,425 |
| 2003-06-18 | 468 | 492 | 468 | 490 | 1,685,000 | 2,450 |
| 2003-06-17 | 478 | 478 | 460 | 463 | 479,000 | 2,315 |
| 2003-06-16 | 462 | 472 | 461 | 469 | 306,000 | 2,345 |
| 2003-06-13 | 459 | 480 | 454 | 472 | 2,709,000 | 2,360 |
| 2003-06-12 | 457 | 460 | 454 | 455 | 446,000 | 2,275 |
| 2003-06-11 | 449 | 457 | 446 | 452 | 819,000 | 2,260 |
| 2003-06-10 | 435 | 448 | 425 | 444 | 724,000 | 2,220 |
| 2003-06-09 | 454 | 454 | 448 | 448 | 370,000 | 2,240 |
| 2003-06-06 | 453 | 454 | 445 | 451 | 678,000 | 2,255 |
| 2003-06-05 | 447 | 453 | 445 | 451 | 1,253,000 | 2,255 |
| 2003-06-04 | 440 | 448 | 439 | 445 | 1,207,000 | 2,225 |
| 2003-06-03 | 440 | 441 | 431 | 434 | 459,000 | 2,170 |
| 2003-06-02 | 429 | 441 | 427 | 437 | 1,106,000 | 2,185 |
| 2003-05-30 | 415 | 425 | 412 | 420 | 541,000 | 2,100 |
| 2003-05-29 | 424 | 426 | 415 | 420 | 513,000 | 2,100 |
| 2003-05-28 | 414 | 426 | 413 | 419 | 882,000 | 2,095 |
| 2003-05-27 | 412 | 415 | 409 | 409 | 313,000 | 2,045 |
| 2003-05-26 | 416 | 419 | 412 | 415 | 449,000 | 2,075 |
| 2003-05-23 | 405 | 421 | 402 | 416 | 857,000 | 2,080 |
| 2003-05-22 | 410 | 410 | 399 | 405 | 541,000 | 2,025 |
| 2003-05-21 | 407 | 413 | 405 | 410 | 862,000 | 2,050 |
| 2003-05-20 | 397 | 408 | 397 | 406 | 907,000 | 2,030 |
| 2003-05-19 | 387 | 397 | 387 | 395 | 278,000 | 1,975 |
| 2003-05-16 | 395 | 404 | 394 | 397 | 514,000 | 1,985 |
| 2003-05-15 | 390 | 396 | 381 | 394 | 762,000 | 1,970 |
| 2003-05-14 | 405 | 406 | 394 | 395 | 725,000 | 1,975 |
| 2003-05-13 | 409 | 413 | 398 | 410 | 749,000 | 2,050 |
| 2003-05-12 | 399 | 419 | 396 | 414 | 1,980,000 | 2,070 |
| 2003-05-09 | 381 | 392 | 378 | 391 | 576,000 | 1,955 |
| 2003-05-08 | 384 | 384 | 376 | 381 | 616,000 | 1,905 |
| 2003-05-07 | 379 | 395 | 378 | 383 | 1,856,000 | 1,915 |
| 2003-05-06 | 380 | 388 | 375 | 375 | 697,000 | 1,875 |
| 2003-05-02 | 363 | 380 | 363 | 376 | 465,000 | 1,880 |
| 2003-05-01 | 364 | 373 | 360 | 373 | 428,000 | 1,865 |
| 2003-04-30 | 365 | 375 | 357 | 367 | 908,000 | 1,835 |
| 2003-04-28 | 374 | 393 | 366 | 371 | 3,337,000 | 1,855 |
| 2003-04-25 | 328 | 378 | 323 | 378 | 3,373,000 | 1,890 |
| 2003-04-24 | 341 | 344 | 335 | 338 | 642,000 | 1,690 |
| 2003-04-23 | 330 | 342 | 328 | 341 | 1,447,000 | 1,705 |
| 2003-04-22 | 331 | 331 | 321 | 324 | 573,000 | 1,620 |
| 2003-04-21 | 321 | 329 | 316 | 329 | 1,019,000 | 1,645 |
| 2003-04-18 | 316 | 316 | 310 | 311 | 250,000 | 1,555 |
| 2003-04-17 | 313 | 316 | 308 | 312 | 593,000 | 1,560 |
| 2003-04-16 | 307 | 320 | 301 | 320 | 1,063,000 | 1,600 |
| 2003-04-15 | 299 | 308 | 299 | 304 | 872,000 | 1,520 |
| 2003-04-14 | 295 | 303 | 293 | 298 | 692,000 | 1,490 |
| 2003-04-11 | 290 | 296 | 287 | 296 | 518,000 | 1,480 |
| 2003-04-10 | 288 | 288 | 279 | 282 | 221,000 | 1,410 |
| 2003-04-09 | 286 | 290 | 286 | 289 | 192,000 | 1,445 |
| 2003-04-08 | 286 | 289 | 284 | 286 | 187,000 | 1,430 |
| 2003-04-07 | 287 | 288 | 282 | 286 | 126,000 | 1,430 |
| 2003-04-04 | 280 | 287 | 275 | 282 | 92,000 | 1,410 |
| 2003-04-03 | 284 | 285 | 278 | 278 | 95,000 | 1,390 |
| 2003-04-02 | 282 | 284 | 273 | 284 | 67,000 | 1,420 |
| 2003-04-01 | 274 | 279 | 273 | 278 | 104,000 | 1,390 |
| 2003-03-31 | 288 | 288 | 278 | 278 | 101,000 | 1,390 |
| 2003-03-28 | 289 | 290 | 284 | 289 | 175,000 | 1,445 |
| 2003-03-27 | 283 | 290 | 280 | 289 | 177,000 | 1,445 |
| 2003-03-26 | 283 | 283 | 278 | 283 | 117,000 | 1,415 |
| 2003-03-25 | 282 | 287 | 277 | 282 | 235,000 | 1,410 |
| 2003-03-24 | 283 | 290 | 283 | 290 | 170,000 | 1,450 |
| 2003-03-20 | 278 | 282 | 278 | 280 | 117,000 | 1,400 |
| 2003-03-19 | 272 | 273 | 271 | 273 | 111,000 | 1,365 |
| 2003-03-18 | 284 | 285 | 271 | 276 | 82,000 | 1,380 |
| 2003-03-17 | 270 | 285 | 264 | 284 | 235,000 | 1,420 |
| 2003-03-14 | 267 | 273 | 267 | 271 | 614,000 | 1,355 |
| 2003-03-13 | 271 | 271 | 265 | 267 | 107,000 | 1,335 |
| 2003-03-12 | 269 | 272 | 266 | 272 | 180,000 | 1,360 |
| 2003-03-11 | 266 | 276 | 263 | 265 | 146,000 | 1,325 |
| 2003-03-10 | 274 | 274 | 264 | 266 | 214,000 | 1,330 |
| 2003-03-07 | 287 | 287 | 275 | 276 | 193,000 | 1,380 |
| 2003-03-06 | 294 | 296 | 289 | 289 | 122,000 | 1,445 |
| 2003-03-05 | 294 | 294 | 292 | 292 | 69,000 | 1,460 |
| 2003-03-04 | 295 | 298 | 293 | 295 | 94,000 | 1,475 |
| 2003-03-03 | 289 | 293 | 288 | 293 | 112,000 | 1,465 |
| 2003-02-28 | 288 | 292 | 287 | 290 | 88,000 | 1,450 |
| 2003-02-27 | 291 | 291 | 286 | 290 | 102,000 | 1,450 |
| 2003-02-26 | 293 | 298 | 286 | 286 | 141,000 | 1,430 |
| 2003-02-25 | 291 | 291 | 288 | 288 | 138,000 | 1,440 |
| 2003-02-24 | 293 | 297 | 291 | 295 | 158,000 | 1,475 |
| 2003-02-21 | 292 | 294 | 290 | 292 | 71,000 | 1,460 |
| 2003-02-20 | 299 | 299 | 295 | 295 | 104,000 | 1,475 |
| 2003-02-19 | 300 | 302 | 298 | 298 | 212,000 | 1,490 |
| 2003-02-18 | 291 | 304 | 291 | 297 | 308,000 | 1,485 |
| 2003-02-17 | 310 | 310 | 286 | 286 | 625,000 | 1,430 |
| 2003-02-14 | 293 | 300 | 293 | 300 | 280,000 | 1,500 |
| 2003-02-13 | 288 | 295 | 288 | 290 | 182,000 | 1,450 |
| 2003-02-12 | 295 | 296 | 293 | 294 | 152,000 | 1,470 |
| 2003-02-10 | 289 | 291 | 286 | 291 | 141,000 | 1,455 |
| 2003-02-07 | 290 | 290 | 285 | 290 | 53,000 | 1,450 |
| 2003-02-06 | 292 | 293 | 289 | 289 | 99,000 | 1,445 |
| 2003-02-05 | 295 | 302 | 289 | 291 | 239,000 | 1,455 |
| 2003-02-04 | 293 | 297 | 293 | 295 | 197,000 | 1,475 |
| 2003-02-03 | 285 | 292 | 284 | 292 | 97,000 | 1,460 |
| 2003-01-31 | 284 | 284 | 280 | 280 | 102,000 | 1,400 |
| 2003-01-30 | 284 | 286 | 283 | 283 | 88,000 | 1,415 |
| 2003-01-29 | 288 | 290 | 283 | 283 | 124,000 | 1,415 |
| 2003-01-28 | 280 | 291 | 279 | 289 | 154,000 | 1,445 |
| 2003-01-27 | 290 | 290 | 282 | 285 | 176,000 | 1,425 |
| 2003-01-24 | 295 | 303 | 292 | 292 | 220,000 | 1,460 |
| 2003-01-23 | 290 | 303 | 290 | 301 | 276,000 | 1,505 |
| 2003-01-22 | 290 | 295 | 288 | 290 | 129,000 | 1,450 |
| 2003-01-21 | 289 | 296 | 279 | 292 | 248,000 | 1,460 |
| 2003-01-20 | 276 | 290 | 276 | 290 | 197,000 | 1,450 |
| 2003-01-17 | 280 | 285 | 279 | 280 | 149,000 | 1,400 |
| 2003-01-16 | 275 | 282 | 275 | 280 | 227,000 | 1,400 |
| 2003-01-15 | 273 | 278 | 273 | 275 | 168,000 | 1,375 |
| 2003-01-14 | 273 | 278 | 273 | 278 | 122,000 | 1,390 |
| 2003-01-10 | 274 | 278 | 273 | 278 | 289,000 | 1,390 |
| 2003-01-09 | 256 | 274 | 256 | 274 | 97,000 | 1,370 |
| 2003-01-08 | 266 | 272 | 263 | 263 | 71,000 | 1,315 |
| 2003-01-07 | 274 | 275 | 267 | 271 | 134,000 | 1,355 |
| 2003-01-06 | 270 | 275 | 268 | 274 | 48,000 | 1,370 |
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
