6588 東芝テック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 610 | 614 | 605 | 613 | 185,000 | 3,065 |
| 2006-12-28 | 618 | 619 | 611 | 611 | 274,000 | 3,055 |
| 2006-12-27 | 611 | 620 | 608 | 618 | 408,000 | 3,090 |
| 2006-12-26 | 609 | 610 | 602 | 610 | 265,000 | 3,050 |
| 2006-12-25 | 610 | 612 | 602 | 606 | 364,000 | 3,030 |
| 2006-12-22 | 614 | 619 | 604 | 617 | 445,000 | 3,085 |
| 2006-12-21 | 619 | 619 | 610 | 614 | 396,000 | 3,070 |
| 2006-12-20 | 611 | 619 | 611 | 619 | 285,000 | 3,095 |
| 2006-12-19 | 615 | 621 | 608 | 611 | 347,000 | 3,055 |
| 2006-12-18 | 624 | 624 | 619 | 622 | 533,000 | 3,110 |
| 2006-12-15 | 619 | 625 | 617 | 620 | 539,000 | 3,100 |
| 2006-12-14 | 606 | 618 | 606 | 616 | 582,000 | 3,080 |
| 2006-12-13 | 602 | 608 | 601 | 604 | 254,000 | 3,020 |
| 2006-12-12 | 609 | 610 | 603 | 604 | 498,000 | 3,020 |
| 2006-12-11 | 604 | 609 | 600 | 604 | 521,000 | 3,020 |
| 2006-12-08 | 596 | 600 | 592 | 594 | 551,000 | 2,970 |
| 2006-12-07 | 590 | 602 | 590 | 600 | 589,000 | 3,000 |
| 2006-12-06 | 588 | 594 | 586 | 594 | 412,000 | 2,970 |
| 2006-12-05 | 589 | 593 | 586 | 586 | 481,000 | 2,930 |
| 2006-12-04 | 582 | 586 | 575 | 586 | 304,000 | 2,930 |
| 2006-12-01 | 588 | 588 | 579 | 581 | 529,000 | 2,905 |
| 2006-11-30 | 594 | 595 | 582 | 587 | 391,000 | 2,935 |
| 2006-11-29 | 572 | 585 | 572 | 583 | 372,000 | 2,915 |
| 2006-11-28 | 568 | 575 | 562 | 574 | 432,000 | 2,870 |
| 2006-11-27 | 573 | 575 | 567 | 574 | 400,000 | 2,870 |
| 2006-11-24 | 572 | 576 | 569 | 574 | 288,000 | 2,870 |
| 2006-11-22 | 567 | 579 | 563 | 577 | 419,000 | 2,885 |
| 2006-11-21 | 568 | 576 | 561 | 566 | 482,000 | 2,830 |
| 2006-11-20 | 595 | 604 | 572 | 572 | 835,000 | 2,860 |
| 2006-11-17 | 587 | 600 | 585 | 595 | 1,203,000 | 2,975 |
| 2006-11-16 | 586 | 590 | 582 | 586 | 550,000 | 2,930 |
| 2006-11-15 | 585 | 594 | 578 | 579 | 682,000 | 2,895 |
| 2006-11-14 | 571 | 585 | 569 | 580 | 707,000 | 2,900 |
| 2006-11-13 | 586 | 586 | 568 | 569 | 786,000 | 2,845 |
| 2006-11-10 | 582 | 592 | 580 | 586 | 1,233,000 | 2,930 |
| 2006-11-09 | 580 | 585 | 570 | 580 | 880,000 | 2,900 |
| 2006-11-08 | 565 | 580 | 565 | 576 | 1,043,000 | 2,880 |
| 2006-11-07 | 567 | 569 | 562 | 564 | 466,000 | 2,820 |
| 2006-11-06 | 571 | 573 | 562 | 565 | 547,000 | 2,825 |
| 2006-11-02 | 570 | 582 | 569 | 577 | 1,278,000 | 2,885 |
| 2006-11-01 | 564 | 573 | 564 | 569 | 1,517,000 | 2,845 |
| 2006-10-31 | 526 | 563 | 522 | 561 | 1,413,000 | 2,805 |
| 2006-10-30 | 540 | 541 | 527 | 527 | 578,000 | 2,635 |
| 2006-10-27 | 549 | 553 | 543 | 544 | 463,000 | 2,720 |
| 2006-10-26 | 557 | 557 | 547 | 553 | 269,000 | 2,765 |
| 2006-10-25 | 557 | 558 | 548 | 551 | 410,000 | 2,755 |
| 2006-10-24 | 559 | 559 | 552 | 553 | 245,000 | 2,765 |
| 2006-10-23 | 553 | 559 | 551 | 559 | 304,000 | 2,795 |
| 2006-10-20 | 553 | 553 | 546 | 550 | 191,000 | 2,750 |
| 2006-10-19 | 560 | 560 | 548 | 551 | 461,000 | 2,755 |
| 2006-10-18 | 544 | 545 | 540 | 544 | 363,000 | 2,720 |
| 2006-10-17 | 543 | 545 | 540 | 541 | 301,000 | 2,705 |
| 2006-10-16 | 536 | 544 | 535 | 537 | 555,000 | 2,685 |
| 2006-10-13 | 536 | 536 | 528 | 533 | 468,000 | 2,665 |
| 2006-10-12 | 527 | 530 | 522 | 530 | 465,000 | 2,650 |
| 2006-10-11 | 537 | 539 | 529 | 530 | 343,000 | 2,650 |
| 2006-10-10 | 539 | 544 | 532 | 532 | 285,000 | 2,660 |
| 2006-10-06 | 549 | 549 | 539 | 540 | 293,000 | 2,700 |
| 2006-10-05 | 544 | 547 | 539 | 547 | 304,000 | 2,735 |
| 2006-10-04 | 553 | 554 | 535 | 536 | 349,000 | 2,680 |
| 2006-10-03 | 551 | 551 | 543 | 548 | 411,000 | 2,740 |
| 2006-10-02 | 555 | 556 | 551 | 553 | 276,000 | 2,765 |
| 2006-09-29 | 550 | 557 | 546 | 552 | 588,000 | 2,760 |
| 2006-09-28 | 535 | 544 | 535 | 543 | 318,000 | 2,715 |
| 2006-09-27 | 530 | 544 | 530 | 540 | 413,000 | 2,700 |
| 2006-09-26 | 533 | 535 | 522 | 527 | 365,000 | 2,635 |
| 2006-09-25 | 524 | 529 | 495 | 529 | 553,000 | 2,645 |
| 2006-09-22 | 526 | 531 | 526 | 526 | 240,000 | 2,630 |
| 2006-09-21 | 531 | 537 | 527 | 534 | 408,000 | 2,670 |
| 2006-09-20 | 532 | 534 | 527 | 528 | 243,000 | 2,640 |
| 2006-09-19 | 540 | 540 | 535 | 538 | 397,000 | 2,690 |
| 2006-09-15 | 535 | 537 | 530 | 536 | 287,000 | 2,680 |
| 2006-09-14 | 528 | 541 | 528 | 535 | 454,000 | 2,675 |
| 2006-09-13 | 550 | 551 | 532 | 533 | 459,000 | 2,665 |
| 2006-09-12 | 546 | 549 | 539 | 541 | 377,000 | 2,705 |
| 2006-09-11 | 546 | 550 | 542 | 545 | 479,000 | 2,725 |
| 2006-09-08 | 538 | 555 | 538 | 553 | 734,000 | 2,765 |
| 2006-09-07 | 544 | 544 | 528 | 536 | 712,000 | 2,680 |
| 2006-09-06 | 560 | 563 | 547 | 548 | 817,000 | 2,740 |
| 2006-09-05 | 557 | 558 | 552 | 555 | 525,000 | 2,775 |
| 2006-09-04 | 559 | 566 | 559 | 564 | 638,000 | 2,820 |
| 2006-09-01 | 548 | 552 | 544 | 551 | 752,000 | 2,755 |
| 2006-08-31 | 538 | 544 | 537 | 543 | 404,000 | 2,715 |
| 2006-08-30 | 541 | 542 | 536 | 537 | 261,000 | 2,685 |
| 2006-08-29 | 539 | 542 | 533 | 541 | 323,000 | 2,705 |
| 2006-08-28 | 546 | 547 | 536 | 538 | 460,000 | 2,690 |
| 2006-08-25 | 542 | 547 | 537 | 537 | 382,000 | 2,685 |
| 2006-08-24 | 543 | 545 | 541 | 541 | 295,000 | 2,705 |
| 2006-08-23 | 553 | 557 | 541 | 546 | 427,000 | 2,730 |
| 2006-08-22 | 546 | 554 | 546 | 552 | 266,000 | 2,760 |
| 2006-08-21 | 550 | 553 | 547 | 548 | 417,000 | 2,740 |
| 2006-08-18 | 546 | 550 | 546 | 549 | 297,000 | 2,745 |
| 2006-08-17 | 549 | 553 | 543 | 543 | 392,000 | 2,715 |
| 2006-08-16 | 550 | 553 | 546 | 549 | 335,000 | 2,745 |
| 2006-08-15 | 539 | 547 | 538 | 546 | 397,000 | 2,730 |
| 2006-08-14 | 530 | 543 | 530 | 539 | 261,000 | 2,695 |
| 2006-08-11 | 539 | 546 | 535 | 536 | 366,000 | 2,680 |
| 2006-08-10 | 526 | 535 | 525 | 531 | 222,000 | 2,655 |
| 2006-08-09 | 534 | 536 | 524 | 535 | 248,000 | 2,675 |
| 2006-08-08 | 524 | 540 | 523 | 531 | 357,000 | 2,655 |
| 2006-08-07 | 538 | 539 | 518 | 519 | 484,000 | 2,595 |
| 2006-08-04 | 539 | 540 | 531 | 539 | 332,000 | 2,695 |
| 2006-08-03 | 544 | 544 | 534 | 535 | 465,000 | 2,675 |
| 2006-08-02 | 533 | 545 | 530 | 544 | 667,000 | 2,720 |
| 2006-08-01 | 526 | 533 | 526 | 532 | 395,000 | 2,660 |
| 2006-07-31 | 539 | 539 | 527 | 529 | 795,000 | 2,645 |
| 2006-07-28 | 512 | 527 | 510 | 519 | 551,000 | 2,595 |
| 2006-07-27 | 502 | 511 | 498 | 511 | 391,000 | 2,555 |
| 2006-07-26 | 512 | 517 | 500 | 502 | 352,000 | 2,510 |
| 2006-07-25 | 506 | 514 | 500 | 502 | 403,000 | 2,510 |
| 2006-07-24 | 500 | 502 | 493 | 498 | 353,000 | 2,490 |
| 2006-07-21 | 505 | 507 | 498 | 504 | 297,000 | 2,520 |
| 2006-07-20 | 507 | 512 | 503 | 507 | 239,000 | 2,535 |
| 2006-07-19 | 494 | 506 | 490 | 496 | 391,000 | 2,480 |
| 2006-07-18 | 511 | 511 | 498 | 499 | 620,000 | 2,495 |
| 2006-07-14 | 515 | 518 | 502 | 511 | 437,000 | 2,555 |
| 2006-07-13 | 527 | 531 | 522 | 523 | 310,000 | 2,615 |
| 2006-07-12 | 544 | 544 | 534 | 537 | 422,000 | 2,685 |
| 2006-07-11 | 535 | 542 | 533 | 540 | 401,000 | 2,700 |
| 2006-07-10 | 531 | 543 | 525 | 542 | 498,000 | 2,710 |
| 2006-07-07 | 540 | 544 | 533 | 535 | 575,000 | 2,675 |
| 2006-07-06 | 548 | 551 | 543 | 545 | 557,000 | 2,725 |
| 2006-07-05 | 552 | 556 | 548 | 550 | 556,000 | 2,750 |
| 2006-07-04 | 561 | 563 | 551 | 560 | 756,000 | 2,800 |
| 2006-07-03 | 571 | 572 | 556 | 560 | 409,000 | 2,800 |
| 2006-06-30 | 555 | 567 | 554 | 567 | 717,000 | 2,835 |
| 2006-06-29 | 540 | 555 | 540 | 549 | 683,000 | 2,745 |
| 2006-06-28 | 546 | 556 | 543 | 550 | 422,000 | 2,750 |
| 2006-06-27 | 557 | 559 | 549 | 559 | 459,000 | 2,795 |
| 2006-06-26 | 559 | 559 | 542 | 553 | 385,000 | 2,765 |
| 2006-06-23 | 543 | 551 | 540 | 551 | 418,000 | 2,755 |
| 2006-06-22 | 538 | 553 | 538 | 553 | 674,000 | 2,765 |
| 2006-06-21 | 544 | 544 | 535 | 537 | 370,000 | 2,685 |
| 2006-06-20 | 547 | 547 | 539 | 540 | 310,000 | 2,700 |
| 2006-06-19 | 537 | 547 | 534 | 547 | 460,000 | 2,735 |
| 2006-06-16 | 535 | 543 | 535 | 539 | 533,000 | 2,695 |
| 2006-06-15 | 523 | 531 | 519 | 523 | 473,000 | 2,615 |
| 2006-06-14 | 515 | 527 | 512 | 518 | 535,000 | 2,590 |
| 2006-06-13 | 528 | 531 | 522 | 525 | 829,000 | 2,625 |
| 2006-06-12 | 515 | 531 | 511 | 530 | 726,000 | 2,650 |
| 2006-06-09 | 506 | 522 | 503 | 515 | 744,000 | 2,575 |
| 2006-06-08 | 520 | 522 | 501 | 502 | 837,000 | 2,510 |
| 2006-06-07 | 536 | 538 | 523 | 525 | 645,000 | 2,625 |
| 2006-06-06 | 535 | 546 | 530 | 534 | 587,000 | 2,670 |
| 2006-06-05 | 547 | 548 | 535 | 538 | 497,000 | 2,690 |
| 2006-06-02 | 535 | 542 | 522 | 542 | 748,000 | 2,710 |
| 2006-06-01 | 548 | 550 | 526 | 526 | 612,000 | 2,630 |
| 2006-05-31 | 540 | 541 | 526 | 535 | 942,000 | 2,675 |
| 2006-05-30 | 544 | 549 | 541 | 547 | 631,000 | 2,735 |
| 2006-05-29 | 548 | 552 | 542 | 545 | 478,000 | 2,725 |
| 2006-05-26 | 544 | 546 | 537 | 541 | 650,000 | 2,705 |
| 2006-05-25 | 545 | 546 | 532 | 534 | 1,063,000 | 2,670 |
| 2006-05-24 | 543 | 551 | 540 | 551 | 483,000 | 2,755 |
| 2006-05-23 | 555 | 560 | 542 | 544 | 759,000 | 2,720 |
| 2006-05-22 | 570 | 575 | 561 | 561 | 917,000 | 2,805 |
| 2006-05-19 | 548 | 570 | 545 | 560 | 957,000 | 2,800 |
| 2006-05-18 | 557 | 562 | 552 | 556 | 630,000 | 2,780 |
| 2006-05-17 | 562 | 568 | 557 | 568 | 762,000 | 2,840 |
| 2006-05-16 | 586 | 587 | 560 | 560 | 842,000 | 2,800 |
| 2006-05-15 | 569 | 592 | 568 | 579 | 1,875,000 | 2,895 |
| 2006-05-12 | 580 | 580 | 556 | 568 | 1,337,000 | 2,840 |
| 2006-05-11 | 590 | 593 | 574 | 583 | 1,252,000 | 2,915 |
| 2006-05-10 | 594 | 599 | 585 | 591 | 1,291,000 | 2,955 |
| 2006-05-09 | 610 | 612 | 592 | 592 | 2,033,000 | 2,960 |
| 2006-05-08 | 629 | 629 | 615 | 619 | 1,079,000 | 3,095 |
| 2006-05-02 | 627 | 632 | 620 | 625 | 956,000 | 3,125 |
| 2006-05-01 | 621 | 630 | 616 | 627 | 589,000 | 3,135 |
| 2006-04-28 | 625 | 627 | 615 | 621 | 562,000 | 3,105 |
| 2006-04-27 | 632 | 633 | 624 | 627 | 415,000 | 3,135 |
| 2006-04-26 | 630 | 633 | 626 | 632 | 367,000 | 3,160 |
| 2006-04-25 | 632 | 634 | 620 | 629 | 382,000 | 3,145 |
| 2006-04-24 | 646 | 646 | 633 | 633 | 884,000 | 3,165 |
| 2006-04-21 | 640 | 643 | 633 | 639 | 314,000 | 3,195 |
| 2006-04-20 | 643 | 647 | 636 | 639 | 497,000 | 3,195 |
| 2006-04-19 | 639 | 640 | 630 | 634 | 350,000 | 3,170 |
| 2006-04-18 | 627 | 632 | 621 | 631 | 265,000 | 3,155 |
| 2006-04-17 | 636 | 637 | 625 | 625 | 297,000 | 3,125 |
| 2006-04-14 | 637 | 637 | 626 | 629 | 368,000 | 3,145 |
| 2006-04-13 | 642 | 642 | 625 | 630 | 516,000 | 3,150 |
| 2006-04-12 | 649 | 649 | 633 | 635 | 922,000 | 3,175 |
| 2006-04-11 | 657 | 658 | 647 | 649 | 465,000 | 3,245 |
| 2006-04-10 | 650 | 660 | 646 | 656 | 737,000 | 3,280 |
| 2006-04-07 | 648 | 653 | 646 | 653 | 466,000 | 3,265 |
| 2006-04-06 | 631 | 648 | 631 | 645 | 771,000 | 3,225 |
| 2006-04-05 | 640 | 645 | 627 | 629 | 569,000 | 3,145 |
| 2006-04-04 | 644 | 655 | 634 | 638 | 1,358,000 | 3,190 |
| 2006-04-03 | 622 | 643 | 622 | 634 | 1,090,000 | 3,170 |
| 2006-03-31 | 626 | 627 | 617 | 617 | 422,000 | 3,085 |
| 2006-03-30 | 629 | 629 | 619 | 622 | 421,000 | 3,110 |
| 2006-03-29 | 617 | 628 | 613 | 625 | 508,000 | 3,125 |
| 2006-03-28 | 612 | 616 | 600 | 615 | 240,000 | 3,075 |
| 2006-03-27 | 622 | 623 | 614 | 620 | 282,000 | 3,100 |
| 2006-03-24 | 615 | 618 | 610 | 615 | 259,000 | 3,075 |
| 2006-03-23 | 627 | 627 | 616 | 618 | 289,000 | 3,090 |
| 2006-03-22 | 613 | 623 | 606 | 623 | 605,000 | 3,115 |
| 2006-03-20 | 609 | 617 | 604 | 617 | 442,000 | 3,085 |
| 2006-03-17 | 610 | 610 | 598 | 604 | 446,000 | 3,020 |
| 2006-03-16 | 615 | 616 | 604 | 604 | 447,000 | 3,020 |
| 2006-03-15 | 605 | 612 | 602 | 605 | 484,000 | 3,025 |
| 2006-03-14 | 609 | 618 | 608 | 611 | 303,000 | 3,055 |
| 2006-03-13 | 609 | 619 | 607 | 618 | 350,000 | 3,090 |
| 2006-03-10 | 595 | 605 | 593 | 599 | 609,000 | 2,995 |
| 2006-03-09 | 584 | 603 | 582 | 603 | 535,000 | 3,015 |
| 2006-03-08 | 585 | 590 | 573 | 578 | 752,000 | 2,890 |
| 2006-03-07 | 592 | 595 | 582 | 590 | 319,000 | 2,950 |
| 2006-03-06 | 582 | 593 | 578 | 591 | 267,000 | 2,955 |
| 2006-03-03 | 586 | 592 | 581 | 581 | 338,000 | 2,905 |
| 2006-03-02 | 599 | 605 | 594 | 598 | 363,000 | 2,990 |
| 2006-03-01 | 611 | 619 | 590 | 593 | 1,022,000 | 2,965 |
| 2006-02-28 | 603 | 607 | 595 | 601 | 793,000 | 3,005 |
| 2006-02-27 | 605 | 620 | 594 | 594 | 530,000 | 2,970 |
| 2006-02-24 | 615 | 617 | 595 | 600 | 655,000 | 3,000 |
| 2006-02-23 | 587 | 631 | 586 | 621 | 934,000 | 3,105 |
| 2006-02-22 | 588 | 598 | 582 | 586 | 531,000 | 2,930 |
| 2006-02-21 | 576 | 583 | 565 | 578 | 586,000 | 2,890 |
| 2006-02-20 | 580 | 596 | 571 | 581 | 614,000 | 2,905 |
| 2006-02-17 | 591 | 602 | 583 | 585 | 511,000 | 2,925 |
| 2006-02-16 | 591 | 601 | 587 | 597 | 514,000 | 2,985 |
| 2006-02-15 | 600 | 602 | 584 | 590 | 499,000 | 2,950 |
| 2006-02-14 | 585 | 601 | 576 | 601 | 759,000 | 3,005 |
| 2006-02-13 | 611 | 613 | 585 | 585 | 553,000 | 2,925 |
| 2006-02-10 | 631 | 631 | 615 | 617 | 460,000 | 3,085 |
| 2006-02-09 | 627 | 630 | 622 | 630 | 911,000 | 3,150 |
| 2006-02-08 | 625 | 628 | 612 | 612 | 632,000 | 3,060 |
| 2006-02-07 | 627 | 628 | 624 | 626 | 644,000 | 3,130 |
| 2006-02-06 | 628 | 628 | 619 | 625 | 633,000 | 3,125 |
| 2006-02-03 | 621 | 629 | 616 | 628 | 987,000 | 3,140 |
| 2006-02-02 | 626 | 630 | 607 | 619 | 1,790,000 | 3,095 |
| 2006-02-01 | 658 | 658 | 626 | 627 | 1,886,000 | 3,135 |
| 2006-01-31 | 682 | 687 | 661 | 666 | 678,000 | 3,330 |
| 2006-01-30 | 680 | 686 | 672 | 681 | 495,000 | 3,405 |
| 2006-01-27 | 658 | 670 | 655 | 670 | 566,000 | 3,350 |
| 2006-01-26 | 639 | 658 | 639 | 656 | 629,000 | 3,280 |
| 2006-01-25 | 644 | 653 | 638 | 638 | 359,000 | 3,190 |
| 2006-01-24 | 626 | 653 | 626 | 644 | 522,000 | 3,220 |
| 2006-01-23 | 624 | 644 | 624 | 626 | 275,000 | 3,130 |
| 2006-01-20 | 659 | 660 | 638 | 641 | 387,000 | 3,205 |
| 2006-01-19 | 620 | 650 | 615 | 649 | 441,000 | 3,245 |
| 2006-01-18 | 655 | 659 | 620 | 632 | 631,000 | 3,160 |
| 2006-01-17 | 652 | 683 | 651 | 660 | 629,000 | 3,300 |
| 2006-01-16 | 698 | 699 | 676 | 679 | 432,000 | 3,395 |
| 2006-01-13 | 689 | 699 | 684 | 692 | 592,000 | 3,460 |
| 2006-01-12 | 669 | 686 | 668 | 680 | 703,000 | 3,400 |
| 2006-01-11 | 685 | 689 | 652 | 664 | 948,000 | 3,320 |
| 2006-01-10 | 705 | 707 | 675 | 680 | 803,000 | 3,400 |
| 2006-01-06 | 665 | 695 | 657 | 675 | 1,031,000 | 3,375 |
| 2006-01-05 | 633 | 653 | 633 | 648 | 499,000 | 3,240 |
| 2006-01-04 | 641 | 645 | 630 | 631 | 297,000 | 3,155 |
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
