6588 東芝テック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 656 | 656 | 637 | 637 | 279,000 | 3,185 |
| 2005-12-29 | 642 | 655 | 642 | 652 | 322,000 | 3,260 |
| 2005-12-28 | 637 | 648 | 636 | 645 | 244,000 | 3,225 |
| 2005-12-27 | 645 | 647 | 634 | 637 | 406,000 | 3,185 |
| 2005-12-26 | 628 | 643 | 626 | 637 | 642,000 | 3,185 |
| 2005-12-22 | 627 | 628 | 612 | 622 | 336,000 | 3,110 |
| 2005-12-21 | 620 | 630 | 618 | 628 | 456,000 | 3,140 |
| 2005-12-20 | 612 | 620 | 608 | 616 | 365,000 | 3,080 |
| 2005-12-19 | 607 | 613 | 603 | 607 | 278,000 | 3,035 |
| 2005-12-16 | 604 | 620 | 604 | 613 | 585,000 | 3,065 |
| 2005-12-15 | 618 | 624 | 607 | 619 | 887,000 | 3,095 |
| 2005-12-14 | 610 | 616 | 603 | 609 | 538,000 | 3,045 |
| 2005-12-13 | 601 | 608 | 601 | 607 | 454,000 | 3,035 |
| 2005-12-12 | 607 | 616 | 602 | 609 | 605,000 | 3,045 |
| 2005-12-09 | 601 | 613 | 596 | 606 | 693,000 | 3,030 |
| 2005-12-08 | 612 | 616 | 601 | 609 | 450,000 | 3,045 |
| 2005-12-07 | 635 | 635 | 613 | 617 | 583,000 | 3,085 |
| 2005-12-06 | 620 | 628 | 620 | 621 | 450,000 | 3,105 |
| 2005-12-05 | 624 | 635 | 624 | 630 | 426,000 | 3,150 |
| 2005-12-02 | 616 | 631 | 616 | 622 | 693,000 | 3,110 |
| 2005-12-01 | 607 | 614 | 598 | 614 | 550,000 | 3,070 |
| 2005-11-30 | 620 | 620 | 609 | 610 | 500,000 | 3,050 |
| 2005-11-29 | 611 | 619 | 611 | 615 | 381,000 | 3,075 |
| 2005-11-28 | 612 | 618 | 609 | 617 | 355,000 | 3,085 |
| 2005-11-25 | 606 | 613 | 595 | 610 | 619,000 | 3,050 |
| 2005-11-24 | 604 | 609 | 598 | 606 | 418,000 | 3,030 |
| 2005-11-22 | 606 | 609 | 600 | 604 | 458,000 | 3,020 |
| 2005-11-21 | 605 | 614 | 600 | 602 | 641,000 | 3,010 |
| 2005-11-18 | 594 | 603 | 594 | 597 | 643,000 | 2,985 |
| 2005-11-17 | 594 | 594 | 587 | 590 | 452,000 | 2,950 |
| 2005-11-16 | 582 | 594 | 575 | 586 | 843,000 | 2,930 |
| 2005-11-15 | 590 | 590 | 573 | 579 | 539,000 | 2,895 |
| 2005-11-14 | 586 | 591 | 581 | 590 | 812,000 | 2,950 |
| 2005-11-11 | 582 | 594 | 576 | 583 | 836,000 | 2,915 |
| 2005-11-10 | 569 | 579 | 567 | 578 | 768,000 | 2,890 |
| 2005-11-09 | 561 | 572 | 561 | 565 | 510,000 | 2,825 |
| 2005-11-08 | 570 | 572 | 562 | 566 | 479,000 | 2,830 |
| 2005-11-07 | 572 | 573 | 560 | 570 | 624,000 | 2,850 |
| 2005-11-04 | 559 | 573 | 556 | 571 | 1,038,000 | 2,855 |
| 2005-11-02 | 549 | 558 | 546 | 554 | 835,000 | 2,770 |
| 2005-11-01 | 548 | 557 | 546 | 555 | 839,000 | 2,775 |
| 2005-10-31 | 535 | 549 | 534 | 548 | 1,450,000 | 2,740 |
| 2005-10-28 | 515 | 529 | 514 | 529 | 1,595,000 | 2,645 |
| 2005-10-27 | 520 | 523 | 515 | 520 | 747,000 | 2,600 |
| 2005-10-26 | 521 | 521 | 510 | 514 | 594,000 | 2,570 |
| 2005-10-25 | 510 | 522 | 508 | 521 | 1,254,000 | 2,605 |
| 2005-10-24 | 510 | 510 | 499 | 501 | 268,000 | 2,505 |
| 2005-10-21 | 497 | 507 | 497 | 506 | 416,000 | 2,530 |
| 2005-10-20 | 507 | 507 | 502 | 504 | 235,000 | 2,520 |
| 2005-10-19 | 498 | 504 | 498 | 501 | 541,000 | 2,505 |
| 2005-10-18 | 510 | 510 | 499 | 499 | 397,000 | 2,495 |
| 2005-10-17 | 505 | 511 | 504 | 506 | 571,000 | 2,530 |
| 2005-10-14 | 501 | 503 | 498 | 501 | 307,000 | 2,505 |
| 2005-10-13 | 506 | 508 | 496 | 502 | 302,000 | 2,510 |
| 2005-10-12 | 507 | 511 | 501 | 505 | 460,000 | 2,525 |
| 2005-10-11 | 504 | 506 | 498 | 506 | 321,000 | 2,530 |
| 2005-10-07 | 495 | 502 | 495 | 499 | 337,000 | 2,495 |
| 2005-10-06 | 508 | 508 | 492 | 495 | 556,000 | 2,475 |
| 2005-10-05 | 519 | 524 | 509 | 512 | 976,000 | 2,560 |
| 2005-10-04 | 500 | 520 | 500 | 517 | 948,000 | 2,585 |
| 2005-10-03 | 499 | 502 | 497 | 497 | 351,000 | 2,485 |
| 2005-09-30 | 500 | 505 | 498 | 501 | 478,000 | 2,505 |
| 2005-09-29 | 507 | 507 | 499 | 505 | 438,000 | 2,525 |
| 2005-09-28 | 513 | 514 | 507 | 510 | 417,000 | 2,550 |
| 2005-09-27 | 518 | 518 | 506 | 508 | 350,000 | 2,540 |
| 2005-09-26 | 504 | 510 | 501 | 510 | 680,000 | 2,550 |
| 2005-09-22 | 502 | 503 | 497 | 499 | 396,000 | 2,495 |
| 2005-09-21 | 502 | 505 | 497 | 504 | 541,000 | 2,520 |
| 2005-09-20 | 496 | 500 | 494 | 497 | 501,000 | 2,485 |
| 2005-09-16 | 505 | 505 | 490 | 491 | 755,000 | 2,455 |
| 2005-09-15 | 500 | 503 | 496 | 501 | 261,000 | 2,505 |
| 2005-09-14 | 500 | 501 | 496 | 499 | 210,000 | 2,495 |
| 2005-09-13 | 501 | 503 | 497 | 502 | 281,000 | 2,510 |
| 2005-09-12 | 503 | 506 | 498 | 501 | 402,000 | 2,505 |
| 2005-09-09 | 489 | 503 | 487 | 503 | 1,005,000 | 2,515 |
| 2005-09-08 | 488 | 491 | 487 | 488 | 344,000 | 2,440 |
| 2005-09-07 | 491 | 494 | 489 | 490 | 267,000 | 2,450 |
| 2005-09-06 | 496 | 497 | 491 | 491 | 357,000 | 2,455 |
| 2005-09-05 | 490 | 498 | 490 | 496 | 271,000 | 2,480 |
| 2005-09-02 | 489 | 493 | 489 | 490 | 214,000 | 2,450 |
| 2005-09-01 | 488 | 493 | 488 | 492 | 364,000 | 2,460 |
| 2005-08-31 | 487 | 494 | 487 | 490 | 269,000 | 2,450 |
| 2005-08-30 | 492 | 493 | 487 | 491 | 270,000 | 2,455 |
| 2005-08-29 | 487 | 491 | 485 | 487 | 238,000 | 2,435 |
| 2005-08-26 | 493 | 495 | 487 | 487 | 307,000 | 2,435 |
| 2005-08-25 | 497 | 497 | 490 | 491 | 229,000 | 2,455 |
| 2005-08-24 | 496 | 498 | 494 | 495 | 220,000 | 2,475 |
| 2005-08-23 | 495 | 499 | 492 | 494 | 268,000 | 2,470 |
| 2005-08-22 | 498 | 499 | 493 | 494 | 172,000 | 2,470 |
| 2005-08-19 | 492 | 495 | 490 | 490 | 179,000 | 2,450 |
| 2005-08-18 | 493 | 497 | 490 | 494 | 290,000 | 2,470 |
| 2005-08-17 | 493 | 497 | 492 | 493 | 188,000 | 2,465 |
| 2005-08-16 | 490 | 498 | 490 | 493 | 235,000 | 2,465 |
| 2005-08-15 | 489 | 496 | 489 | 495 | 229,000 | 2,475 |
| 2005-08-12 | 497 | 498 | 488 | 488 | 208,000 | 2,440 |
| 2005-08-11 | 494 | 503 | 493 | 493 | 350,000 | 2,465 |
| 2005-08-10 | 493 | 500 | 493 | 499 | 258,000 | 2,495 |
| 2005-08-09 | 481 | 495 | 481 | 494 | 293,000 | 2,470 |
| 2005-08-08 | 480 | 487 | 473 | 485 | 286,000 | 2,425 |
| 2005-08-05 | 486 | 487 | 481 | 482 | 328,000 | 2,410 |
| 2005-08-04 | 496 | 496 | 488 | 490 | 241,000 | 2,450 |
| 2005-08-03 | 500 | 503 | 491 | 495 | 318,000 | 2,475 |
| 2005-08-02 | 495 | 505 | 495 | 501 | 707,000 | 2,505 |
| 2005-08-01 | 495 | 500 | 493 | 499 | 295,000 | 2,495 |
| 2005-07-29 | 490 | 495 | 490 | 490 | 512,000 | 2,450 |
| 2005-07-28 | 500 | 500 | 486 | 490 | 518,000 | 2,450 |
| 2005-07-27 | 497 | 501 | 494 | 500 | 307,000 | 2,500 |
| 2005-07-26 | 496 | 496 | 489 | 494 | 271,000 | 2,470 |
| 2005-07-25 | 493 | 498 | 493 | 496 | 162,000 | 2,480 |
| 2005-07-22 | 495 | 500 | 492 | 492 | 251,000 | 2,460 |
| 2005-07-21 | 500 | 508 | 498 | 500 | 327,000 | 2,500 |
| 2005-07-20 | 500 | 512 | 496 | 509 | 935,000 | 2,545 |
| 2005-07-19 | 494 | 495 | 490 | 490 | 170,000 | 2,450 |
| 2005-07-15 | 486 | 494 | 485 | 492 | 405,000 | 2,460 |
| 2005-07-14 | 483 | 488 | 483 | 483 | 295,000 | 2,415 |
| 2005-07-13 | 490 | 490 | 484 | 485 | 292,000 | 2,425 |
| 2005-07-12 | 492 | 493 | 486 | 488 | 196,000 | 2,440 |
| 2005-07-11 | 492 | 495 | 489 | 492 | 135,000 | 2,460 |
| 2005-07-08 | 485 | 494 | 483 | 491 | 354,000 | 2,455 |
| 2005-07-07 | 492 | 492 | 486 | 487 | 265,000 | 2,435 |
| 2005-07-06 | 496 | 496 | 492 | 492 | 282,000 | 2,460 |
| 2005-07-05 | 496 | 500 | 491 | 492 | 325,000 | 2,460 |
| 2005-07-04 | 499 | 500 | 494 | 500 | 254,000 | 2,500 |
| 2005-07-01 | 493 | 500 | 491 | 494 | 539,000 | 2,470 |
| 2005-06-30 | 492 | 493 | 485 | 492 | 536,000 | 2,460 |
| 2005-06-29 | 484 | 490 | 484 | 488 | 474,000 | 2,440 |
| 2005-06-28 | 483 | 485 | 478 | 484 | 271,000 | 2,420 |
| 2005-06-27 | 488 | 489 | 479 | 482 | 401,000 | 2,410 |
| 2005-06-24 | 480 | 483 | 478 | 483 | 277,000 | 2,415 |
| 2005-06-23 | 483 | 485 | 481 | 483 | 222,000 | 2,415 |
| 2005-06-22 | 485 | 488 | 483 | 486 | 450,000 | 2,430 |
| 2005-06-21 | 486 | 490 | 482 | 489 | 482,000 | 2,445 |
| 2005-06-20 | 486 | 487 | 483 | 487 | 234,000 | 2,435 |
| 2005-06-17 | 479 | 486 | 478 | 484 | 513,000 | 2,420 |
| 2005-06-16 | 480 | 483 | 476 | 479 | 535,000 | 2,395 |
| 2005-06-15 | 473 | 479 | 473 | 477 | 321,000 | 2,385 |
| 2005-06-14 | 475 | 477 | 474 | 474 | 110,000 | 2,370 |
| 2005-06-13 | 480 | 480 | 474 | 474 | 182,000 | 2,370 |
| 2005-06-10 | 476 | 479 | 473 | 476 | 392,000 | 2,380 |
| 2005-06-09 | 482 | 482 | 474 | 475 | 440,000 | 2,375 |
| 2005-06-08 | 471 | 479 | 471 | 479 | 270,000 | 2,395 |
| 2005-06-07 | 475 | 475 | 469 | 475 | 446,000 | 2,375 |
| 2005-06-06 | 472 | 472 | 465 | 472 | 428,000 | 2,360 |
| 2005-06-03 | 477 | 478 | 471 | 472 | 445,000 | 2,360 |
| 2005-06-02 | 482 | 487 | 477 | 479 | 442,000 | 2,395 |
| 2005-06-01 | 477 | 482 | 477 | 480 | 374,000 | 2,400 |
| 2005-05-31 | 486 | 487 | 482 | 482 | 384,000 | 2,410 |
| 2005-05-30 | 480 | 491 | 480 | 487 | 251,000 | 2,435 |
| 2005-05-27 | 478 | 484 | 477 | 480 | 189,000 | 2,400 |
| 2005-05-26 | 480 | 480 | 474 | 478 | 370,000 | 2,390 |
| 2005-05-25 | 479 | 483 | 475 | 475 | 193,000 | 2,375 |
| 2005-05-24 | 485 | 486 | 480 | 481 | 269,000 | 2,405 |
| 2005-05-23 | 480 | 487 | 475 | 487 | 318,000 | 2,435 |
| 2005-05-20 | 475 | 485 | 475 | 477 | 404,000 | 2,385 |
| 2005-05-19 | 480 | 483 | 477 | 480 | 222,000 | 2,400 |
| 2005-05-18 | 476 | 479 | 472 | 472 | 202,000 | 2,360 |
| 2005-05-17 | 479 | 486 | 471 | 475 | 290,000 | 2,375 |
| 2005-05-16 | 484 | 488 | 476 | 477 | 302,000 | 2,385 |
| 2005-05-13 | 490 | 494 | 486 | 488 | 213,000 | 2,440 |
| 2005-05-12 | 495 | 504 | 494 | 494 | 213,000 | 2,470 |
| 2005-05-11 | 502 | 502 | 494 | 497 | 200,000 | 2,485 |
| 2005-05-10 | 494 | 504 | 491 | 502 | 458,000 | 2,510 |
| 2005-05-09 | 491 | 494 | 487 | 493 | 349,000 | 2,465 |
| 2005-05-06 | 494 | 500 | 486 | 496 | 226,000 | 2,480 |
| 2005-05-02 | 489 | 494 | 486 | 494 | 368,000 | 2,470 |
| 2005-04-28 | 494 | 495 | 465 | 484 | 643,000 | 2,420 |
| 2005-04-27 | 493 | 499 | 492 | 499 | 136,000 | 2,495 |
| 2005-04-26 | 502 | 504 | 493 | 497 | 208,000 | 2,485 |
| 2005-04-25 | 497 | 515 | 496 | 503 | 313,000 | 2,515 |
| 2005-04-22 | 505 | 505 | 497 | 505 | 211,000 | 2,525 |
| 2005-04-21 | 483 | 495 | 481 | 493 | 215,000 | 2,465 |
| 2005-04-20 | 500 | 508 | 497 | 500 | 212,000 | 2,500 |
| 2005-04-19 | 489 | 498 | 489 | 495 | 289,000 | 2,475 |
| 2005-04-18 | 500 | 503 | 486 | 487 | 290,000 | 2,435 |
| 2005-04-15 | 516 | 516 | 510 | 512 | 369,000 | 2,560 |
| 2005-04-14 | 514 | 519 | 513 | 516 | 291,000 | 2,580 |
| 2005-04-13 | 523 | 525 | 520 | 524 | 149,000 | 2,620 |
| 2005-04-12 | 528 | 531 | 522 | 522 | 278,000 | 2,610 |
| 2005-04-11 | 531 | 531 | 525 | 527 | 317,000 | 2,635 |
| 2005-04-08 | 534 | 535 | 531 | 533 | 320,000 | 2,665 |
| 2005-04-07 | 529 | 534 | 526 | 534 | 573,000 | 2,670 |
| 2005-04-06 | 529 | 529 | 524 | 526 | 255,000 | 2,630 |
| 2005-04-05 | 524 | 526 | 518 | 526 | 320,000 | 2,630 |
| 2005-04-04 | 512 | 527 | 508 | 524 | 424,000 | 2,620 |
| 2005-04-01 | 520 | 520 | 509 | 511 | 358,000 | 2,555 |
| 2005-03-31 | 509 | 519 | 503 | 518 | 415,000 | 2,590 |
| 2005-03-30 | 499 | 503 | 496 | 502 | 262,000 | 2,510 |
| 2005-03-29 | 517 | 520 | 490 | 503 | 271,000 | 2,515 |
| 2005-03-28 | 516 | 518 | 511 | 514 | 174,000 | 2,570 |
| 2005-03-25 | 515 | 519 | 513 | 514 | 171,000 | 2,570 |
| 2005-03-24 | 515 | 519 | 511 | 511 | 312,000 | 2,555 |
| 2005-03-23 | 513 | 517 | 513 | 515 | 449,000 | 2,575 |
| 2005-03-22 | 525 | 525 | 513 | 513 | 421,000 | 2,565 |
| 2005-03-18 | 516 | 528 | 516 | 521 | 350,000 | 2,605 |
| 2005-03-17 | 514 | 530 | 513 | 523 | 441,000 | 2,615 |
| 2005-03-16 | 523 | 526 | 513 | 513 | 381,000 | 2,565 |
| 2005-03-15 | 525 | 528 | 518 | 526 | 461,000 | 2,630 |
| 2005-03-14 | 530 | 530 | 515 | 515 | 390,000 | 2,575 |
| 2005-03-11 | 518 | 524 | 518 | 524 | 688,000 | 2,620 |
| 2005-03-10 | 520 | 523 | 517 | 521 | 310,000 | 2,605 |
| 2005-03-09 | 520 | 529 | 520 | 524 | 343,000 | 2,620 |
| 2005-03-08 | 532 | 535 | 525 | 530 | 488,000 | 2,650 |
| 2005-03-07 | 544 | 544 | 531 | 536 | 735,000 | 2,680 |
| 2005-03-04 | 519 | 545 | 516 | 540 | 1,804,000 | 2,700 |
| 2005-03-03 | 516 | 520 | 515 | 515 | 331,000 | 2,575 |
| 2005-03-02 | 505 | 523 | 504 | 516 | 1,039,000 | 2,580 |
| 2005-03-01 | 495 | 502 | 493 | 502 | 499,000 | 2,510 |
| 2005-02-28 | 500 | 500 | 495 | 500 | 283,000 | 2,500 |
| 2005-02-25 | 498 | 500 | 493 | 500 | 449,000 | 2,500 |
| 2005-02-24 | 491 | 493 | 487 | 493 | 200,000 | 2,465 |
| 2005-02-23 | 488 | 492 | 481 | 486 | 267,000 | 2,430 |
| 2005-02-22 | 495 | 497 | 491 | 493 | 197,000 | 2,465 |
| 2005-02-21 | 491 | 501 | 488 | 498 | 838,000 | 2,490 |
| 2005-02-18 | 480 | 484 | 477 | 482 | 403,000 | 2,410 |
| 2005-02-17 | 480 | 487 | 475 | 485 | 396,000 | 2,425 |
| 2005-02-16 | 487 | 488 | 485 | 486 | 142,000 | 2,430 |
| 2005-02-15 | 487 | 491 | 487 | 487 | 208,000 | 2,435 |
| 2005-02-14 | 487 | 493 | 487 | 490 | 248,000 | 2,450 |
| 2005-02-10 | 489 | 493 | 484 | 487 | 314,000 | 2,435 |
| 2005-02-09 | 493 | 495 | 488 | 495 | 268,000 | 2,475 |
| 2005-02-08 | 491 | 495 | 488 | 489 | 262,000 | 2,445 |
| 2005-02-07 | 490 | 498 | 488 | 495 | 440,000 | 2,475 |
| 2005-02-04 | 487 | 487 | 478 | 482 | 465,000 | 2,410 |
| 2005-02-03 | 488 | 489 | 479 | 489 | 582,000 | 2,445 |
| 2005-02-02 | 489 | 493 | 485 | 493 | 274,000 | 2,465 |
| 2005-02-01 | 487 | 494 | 484 | 494 | 512,000 | 2,470 |
| 2005-01-31 | 470 | 486 | 468 | 481 | 1,043,000 | 2,405 |
| 2005-01-28 | 498 | 502 | 475 | 490 | 766,000 | 2,450 |
| 2005-01-27 | 497 | 505 | 497 | 505 | 226,000 | 2,525 |
| 2005-01-26 | 495 | 503 | 494 | 503 | 280,000 | 2,515 |
| 2005-01-25 | 494 | 498 | 493 | 496 | 182,000 | 2,480 |
| 2005-01-24 | 490 | 498 | 486 | 498 | 216,000 | 2,490 |
| 2005-01-21 | 485 | 495 | 485 | 495 | 212,000 | 2,475 |
| 2005-01-20 | 492 | 498 | 490 | 494 | 165,000 | 2,470 |
| 2005-01-19 | 502 | 503 | 497 | 502 | 211,000 | 2,510 |
| 2005-01-18 | 503 | 504 | 498 | 503 | 497,000 | 2,515 |
| 2005-01-17 | 500 | 501 | 496 | 500 | 273,000 | 2,500 |
| 2005-01-14 | 492 | 498 | 486 | 498 | 407,000 | 2,490 |
| 2005-01-13 | 489 | 492 | 480 | 491 | 170,000 | 2,455 |
| 2005-01-12 | 494 | 494 | 483 | 488 | 164,000 | 2,440 |
| 2005-01-11 | 485 | 495 | 480 | 495 | 299,000 | 2,475 |
| 2005-01-07 | 483 | 487 | 478 | 484 | 164,000 | 2,420 |
| 2005-01-06 | 480 | 487 | 478 | 485 | 265,000 | 2,425 |
| 2005-01-05 | 485 | 485 | 478 | 481 | 295,000 | 2,405 |
| 2005-01-04 | 483 | 490 | 479 | 488 | 102,000 | 2,440 |
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
