6588 東芝テック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	489	492	486	486	159,000	2,430
2004-12-29	486	490	484	486	89,000	2,430
2004-12-28	489	489	485	489	136,000	2,445
2004-12-27	491	491	484	489	268,000	2,445
2004-12-24	476	485	476	484	354,000	2,420
2004-12-22	478	480	475	477	234,000	2,385
2004-12-21	471	479	470	477	516,000	2,385
2004-12-20	470	473	465	470	379,000	2,350
2004-12-17	469	470	465	470	478,000	2,350
2004-12-16	473	475	469	474	271,000	2,370
2004-12-15	467	477	467	475	272,000	2,375
2004-12-14	465	472	460	472	433,000	2,360
2004-12-13	466	469	463	465	219,000	2,325
2004-12-10	472	472	464	466	511,000	2,330
2004-12-09	471	472	466	467	395,000	2,335
2004-12-08	463	472	463	468	263,000	2,340
2004-12-07	466	473	462	462	250,000	2,310
2004-12-06	464	470	463	468	193,000	2,340
2004-12-03	459	467	458	467	261,000	2,335
2004-12-02	463	464	459	460	101,000	2,300
2004-12-01	458	464	452	458	271,000	2,290
2004-11-30	458	465	450	459	237,000	2,295
2004-11-29	454	460	453	458	245,000	2,290
2004-11-26	459	464	458	459	216,000	2,295
2004-11-25	463	463	458	459	182,000	2,295
2004-11-24	462	467	458	460	305,000	2,300
2004-11-22	459	460	450	452	186,000	2,260
2004-11-19	461	465	459	461	203,000	2,305
2004-11-18	464	467	459	460	212,000	2,300
2004-11-17	463	467	459	463	276,000	2,315
2004-11-16	464	467	462	462	263,000	2,310
2004-11-15	460	470	460	469	519,000	2,345
2004-11-12	452	459	450	458	195,000	2,290
2004-11-11	455	459	452	454	180,000	2,270
2004-11-10	450	459	450	452	235,000	2,260
2004-11-09	448	454	448	454	206,000	2,270
2004-11-08	450	453	445	448	178,000	2,240
2004-11-05	450	455	446	453	247,000	2,265
2004-11-04	447	449	445	446	182,000	2,230
2004-11-02	439	442	438	442	173,000	2,210
2004-11-01	439	439	434	438	177,000	2,190
2004-10-29	438	447	436	438	304,000	2,190
2004-10-28	437	444	435	441	249,000	2,205
2004-10-27	436	440	431	432	252,000	2,160
2004-10-26	436	438	430	437	291,000	2,185
2004-10-25	432	440	432	437	146,000	2,185
2004-10-22	445	448	441	446	265,000	2,230
2004-10-21	444	446	435	441	276,000	2,205
2004-10-20	448	455	441	444	314,000	2,220
2004-10-19	447	459	447	455	191,000	2,275
2004-10-18	448	456	442	445	278,000	2,225
2004-10-15	450	451	445	447	184,000	2,235
2004-10-14	458	458	444	453	247,000	2,265
2004-10-13	459	462	455	455	226,000	2,275
2004-10-12	465	468	457	458	217,000	2,290
2004-10-08	463	467	463	465	142,000	2,325
2004-10-07	470	473	465	468	263,000	2,340
2004-10-06	472	475	469	473	556,000	2,365
2004-10-05	465	475	465	473	445,000	2,365
2004-10-04	463	474	462	470	496,000	2,350
2004-10-01	451	461	451	458	299,000	2,290
2004-09-30	450	451	442	446	190,000	2,230
2004-09-29	450	450	444	445	175,000	2,225
2004-09-28	449	451	442	445	217,000	2,225
2004-09-27	452	453	442	449	273,000	2,245
2004-09-24	447	450	440	441	405,000	2,205
2004-09-22	450	453	441	447	336,000	2,235
2004-09-21	458	459	450	452	233,000	2,260
2004-09-17	456	456	445	453	245,000	2,265
2004-09-16	456	459	453	453	199,000	2,265
2004-09-15	470	470	460	461	294,000	2,305
2004-09-14	470	475	469	474	161,000	2,370
2004-09-13	455	471	455	466	178,000	2,330
2004-09-10	461	465	452	458	566,000	2,290
2004-09-09	468	470	463	463	164,000	2,315
2004-09-08	468	470	466	467	257,000	2,335
2004-09-07	468	472	465	469	134,000	2,345
2004-09-06	466	474	466	473	154,000	2,365
2004-09-03	471	472	464	469	228,000	2,345
2004-09-02	470	473	467	473	220,000	2,365
2004-09-01	469	475	467	474	169,000	2,370
2004-08-31	468	469	465	468	161,000	2,340
2004-08-30	471	471	467	471	93,000	2,355
2004-08-27	468	472	466	472	122,000	2,360
2004-08-26	474	474	470	472	134,000	2,360
2004-08-25	469	473	465	470	158,000	2,350
2004-08-24	469	470	459	464	248,000	2,320
2004-08-23	463	471	462	468	194,000	2,340
2004-08-20	461	464	456	460	168,000	2,300
2004-08-19	447	459	447	459	251,000	2,295
2004-08-18	450	455	441	447	433,000	2,235
2004-08-17	458	459	449	449	376,000	2,245
2004-08-16	461	461	447	455	240,000	2,275
2004-08-13	468	472	463	463	299,000	2,315
2004-08-12	471	479	470	471	233,000	2,355
2004-08-11	472	476	470	473	327,000	2,365
2004-08-10	467	472	466	469	368,000	2,345
2004-08-09	465	477	465	475	189,000	2,375
2004-08-06	480	482	475	480	247,000	2,400
2004-08-05	479	488	478	485	177,000	2,425
2004-08-04	481	484	471	483	296,000	2,415
2004-08-03	495	495	483	491	307,000	2,455
2004-08-02	488	494	485	494	136,000	2,470
2004-07-30	488	498	484	495	517,000	2,475
2004-07-29	485	486	478	482	376,000	2,410
2004-07-28	484	484	481	483	136,000	2,415
2004-07-27	473	489	472	474	298,000	2,370
2004-07-26	475	483	475	478	191,000	2,390
2004-07-23	486	488	481	485	294,000	2,425
2004-07-22	474	491	474	486	417,000	2,430
2004-07-21	478	489	478	487	301,000	2,435
2004-07-20	469	479	469	476	311,000	2,380
2004-07-16	478	483	470	479	385,000	2,395
2004-07-15	477	485	477	483	429,000	2,415
2004-07-14	486	488	475	475	254,000	2,375
2004-07-13	495	495	480	484	270,000	2,420
2004-07-12	485	492	482	485	229,000	2,425
2004-07-09	471	479	471	477	387,000	2,385
2004-07-08	482	484	474	474	545,000	2,370
2004-07-07	479	480	473	477	1,123,000	2,385
2004-07-06	496	503	487	489	683,000	2,445
2004-07-05	500	500	484	486	565,000	2,430
2004-07-02	501	505	494	501	697,000	2,505
2004-07-01	497	504	497	499	475,000	2,495
2004-06-30	498	501	493	496	466,000	2,480
2004-06-29	505	506	488	493	1,283,000	2,465
2004-06-28	507	507	495	503	887,000	2,515
2004-06-25	509	518	492	508	1,847,000	2,540
2004-06-24	500	510	500	508	1,188,000	2,540
2004-06-23	495	502	495	498	486,000	2,490
2004-06-22	494	496	487	493	390,000	2,465
2004-06-21	494	494	489	491	218,000	2,455
2004-06-18	497	497	481	487	382,000	2,435
2004-06-17	487	496	485	496	664,000	2,480
2004-06-16	482	488	480	485	495,000	2,425
2004-06-15	486	486	477	479	374,000	2,395
2004-06-14	489	490	482	484	251,000	2,420
2004-06-11	493	494	483	488	728,000	2,440
2004-06-10	490	498	486	498	402,000	2,490
2004-06-09	489	497	481	496	544,000	2,480
2004-06-08	482	493	478	492	534,000	2,460
2004-06-07	476	482	473	478	316,000	2,390
2004-06-04	467	475	464	473	246,000	2,365
2004-06-03	467	477	463	466	386,000	2,330
2004-06-02	474	479	471	472	188,000	2,360
2004-06-01	482	484	475	479	230,000	2,395
2004-05-31	486	488	478	482	129,000	2,410
2004-05-28	478	483	475	481	232,000	2,405
2004-05-27	474	483	474	476	267,000	2,380
2004-05-26	480	483	474	479	329,000	2,395
2004-05-25	470	475	465	470	195,000	2,350
2004-05-24	483	483	474	475	202,000	2,375
2004-05-21	470	483	470	483	399,000	2,415
2004-05-20	469	472	456	472	414,000	2,360
2004-05-19	460	468	456	468	302,000	2,340
2004-05-18	444	461	444	461	523,000	2,305
2004-05-17	459	463	444	444	558,000	2,220
2004-05-14	469	469	456	457	312,000	2,285
2004-05-13	470	470	459	459	244,000	2,295
2004-05-12	473	475	457	471	466,000	2,355
2004-05-11	445	458	445	453	525,000	2,265
2004-05-10	475	475	436	444	743,000	2,220
2004-05-07	469	482	467	477	611,000	2,385
2004-05-06	485	485	462	464	682,000	2,320
2004-04-30	480	489	471	486	431,000	2,430
2004-04-28	508	508	466	494	1,553,000	2,470
2004-04-27	513	514	502	507	567,000	2,535
2004-04-26	500	517	500	510	1,545,000	2,550
2004-04-23	495	498	490	494	480,000	2,470
2004-04-22	496	498	492	493	503,000	2,465
2004-04-21	492	496	483	492	383,000	2,460
2004-04-20	491	495	485	493	400,000	2,465
2004-04-19	493	495	482	491	537,000	2,455
2004-04-16	493	498	489	491	468,000	2,455
2004-04-15	497	499	483	488	580,000	2,440
2004-04-14	500	500	491	495	655,000	2,475
2004-04-13	487	499	485	499	779,000	2,495
2004-04-12	482	488	482	484	159,000	2,420
2004-04-09	483	485	477	481	259,000	2,405
2004-04-08	489	494	485	494	433,000	2,470
2004-04-07	493	493	487	489	413,000	2,445
2004-04-06	492	493	487	493	786,000	2,465
2004-04-05	488	489	485	487	430,000	2,435
2004-04-02	476	485	476	483	462,000	2,415
2004-04-01	483	485	476	476	367,000	2,380
2004-03-31	485	490	481	489	674,000	2,445
2004-03-30	492	493	486	490	475,000	2,450
2004-03-29	485	493	480	487	522,000	2,435
2004-03-26	486	487	482	484	579,000	2,420
2004-03-25	480	483	476	481	898,000	2,405
2004-03-24	463	488	462	473	2,386,000	2,365
2004-03-23	453	459	448	456	481,000	2,280
2004-03-22	450	453	448	452	200,000	2,260
2004-03-19	450	455	447	451	342,000	2,255
2004-03-18	455	457	446	451	487,000	2,255
2004-03-17	448	451	445	450	265,000	2,250
2004-03-16	458	458	440	445	532,000	2,225
2004-03-15	454	457	452	453	252,000	2,265
2004-03-12	439	446	439	444	537,000	2,220
2004-03-11	440	452	440	448	334,000	2,240
2004-03-10	459	459	450	451	255,000	2,255
2004-03-09	460	464	458	460	361,000	2,300
2004-03-08	462	468	460	464	528,000	2,320
2004-03-05	460	461	456	461	278,000	2,305
2004-03-04	453	460	453	456	247,000	2,280
2004-03-03	459	460	455	456	298,000	2,280
2004-03-02	455	458	450	457	612,000	2,285
2004-03-01	440	454	439	450	553,000	2,250
2004-02-27	429	438	429	438	280,000	2,190
2004-02-26	429	432	425	432	231,000	2,160
2004-02-25	426	435	426	431	277,000	2,155
2004-02-24	433	433	424	427	276,000	2,135
2004-02-23	435	440	432	438	242,000	2,190
2004-02-20	430	437	430	430	140,000	2,150
2004-02-19	429	435	429	433	166,000	2,165
2004-02-18	437	438	429	429	167,000	2,145
2004-02-17	429	430	425	430	138,000	2,150
2004-02-16	429	434	423	424	130,000	2,120
2004-02-13	418	428	418	428	239,000	2,140
2004-02-12	423	432	423	423	327,000	2,115
2004-02-10	421	425	408	418	475,000	2,090
2004-02-09	432	435	407	411	591,000	2,055
2004-02-06	429	440	425	427	225,000	2,135
2004-02-05	425	426	423	424	423,000	2,120
2004-02-04	440	446	429	435	359,000	2,175
2004-02-03	448	449	432	435	401,000	2,175
2004-02-02	446	450	441	447	179,000	2,235
2004-01-30	444	446	438	441	261,000	2,205
2004-01-29	447	447	439	443	418,000	2,215
2004-01-28	462	462	450	451	526,000	2,255
2004-01-27	462	469	461	462	595,000	2,310
2004-01-26	463	465	458	460	357,000	2,300
2004-01-23	455	465	455	460	553,000	2,300
2004-01-22	456	462	453	454	510,000	2,270
2004-01-21	452	459	451	455	275,000	2,275
2004-01-20	464	464	453	453	337,000	2,265
2004-01-19	462	468	459	459	266,000	2,295
2004-01-16	455	460	450	460	397,000	2,300
2004-01-15	467	467	459	459	301,000	2,295
2004-01-14	465	468	457	463	326,000	2,315
2004-01-13	471	474	463	465	816,000	2,325
2004-01-09	451	464	448	461	554,000	2,305
2004-01-08	444	451	443	447	386,000	2,235
2004-01-07	451	452	442	443	347,000	2,215
2004-01-06	450	454	448	450	481,000	2,250
2004-01-05	443	444	442	444	93,000	2,220

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