6588 東芝テック(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28775775755755235,0003,775
2007-12-27785785775780337,0003,900
2007-12-26782787778784354,0003,920
2007-12-25785785767773307,0003,865
2007-12-21754767740767590,0003,835
2007-12-20771774756757346,0003,785
2007-12-19764778759761387,0003,805
2007-12-18755777755768498,0003,840
2007-12-17782785771771420,0003,855
2007-12-14793798787794549,0003,970
2007-12-13793803786786711,0003,930
2007-12-12794805780803606,0004,015
2007-12-117768077688001,757,0004,000
2007-12-10795796773775753,0003,875
2007-12-077647787617751,004,0003,875
2007-12-06756760743758588,0003,790
2007-12-05724751718746680,0003,730
2007-12-047367467257331,006,0003,665
2007-12-03743744722732693,0003,660
2007-11-30727746723742734,0003,710
2007-11-29729742725728678,0003,640
2007-11-28718722708719635,0003,595
2007-11-276987296937241,138,0003,620
2007-11-26688712684708946,0003,540
2007-11-22711711690698755,0003,490
2007-11-217367487177211,031,0003,605
2007-11-207107296917261,161,0003,630
2007-11-19728732713720742,0003,600
2007-11-16746750724734742,0003,670
2007-11-157437527417481,068,0003,740
2007-11-14737742732738803,0003,690
2007-11-13735740718724936,0003,620
2007-11-12745745726742939,0003,710
2007-11-097647747507551,039,0003,775
2007-11-087477747347541,084,0003,770
2007-11-077727837577621,412,0003,810
2007-11-067417737367621,304,0003,810
2007-11-05749752732735912,0003,675
2007-11-027417547367451,466,0003,725
2007-11-017237547237511,857,0003,755
2007-10-317117377107331,247,0003,665
2007-10-306947306947281,689,0003,640
2007-10-29664688664684861,0003,420
2007-10-26665671658667557,0003,335
2007-10-25661673656662964,0003,310
2007-10-24667672662670623,0003,350
2007-10-23675684668675521,0003,375
2007-10-22666674658671424,0003,355
2007-10-19690697677689414,0003,445
2007-10-18682706682705409,0003,525
2007-10-17677700677692586,0003,460
2007-10-16700706681687468,0003,435
2007-10-15718722697704589,0003,520
2007-10-12725725716716370,0003,580
2007-10-11720726715724353,0003,620
2007-10-10728728703720297,0003,600
2007-10-09730740726727925,0003,635
2007-10-05724733721729750,0003,645
2007-10-047227387187341,288,0003,670
2007-10-03715722711722509,0003,610
2007-10-02712718709714428,0003,570
2007-10-01710717696711714,0003,555
2007-09-28698710698710427,0003,550
2007-09-27705710694703945,0003,515
2007-09-26699709689704854,0003,520
2007-09-25671681663677454,0003,385
2007-09-21676684667672420,0003,360
2007-09-20686692673682371,0003,410
2007-09-19692700681694721,0003,470
2007-09-18660670660662678,0003,310
2007-09-14656663649656746,0003,280
2007-09-13662670653660685,0003,300
2007-09-12665677658661582,0003,305
2007-09-11665675652670571,0003,350
2007-09-10669675663666621,0003,330
2007-09-07678690678685532,0003,425
2007-09-06667676662676419,0003,380
2007-09-05685693670677810,0003,385
2007-09-04680691680688248,0003,440
2007-09-03693703683687768,0003,435
2007-08-316647096637021,866,0003,510
2007-08-30652668645654600,0003,270
2007-08-29625643620643895,0003,215
2007-08-28647669647658841,0003,290
2007-08-27673675656659512,0003,295
2007-08-24650659647651511,0003,255
2007-08-23632648632641357,0003,205
2007-08-22611637611627618,0003,135
2007-08-21605627601608828,0003,040
2007-08-20597601587592495,0002,960
2007-08-17611611575577942,0002,885
2007-08-16627630613623794,0003,115
2007-08-15640645635637762,0003,185
2007-08-14646662639646710,0003,230
2007-08-136226826206461,762,0003,230
2007-08-106166165846111,893,0003,055
2007-08-096556565926203,681,0003,100
2007-08-08684687662665889,0003,325
2007-08-07698702689693638,0003,465
2007-08-06688696679688646,0003,440
2007-08-03690703690701694,0003,505
2007-08-02701705682690836,0003,450
2007-08-016827176807011,234,0003,505
2007-07-31678695670684616,0003,420
2007-07-30660676652676572,0003,380
2007-07-27671671660664538,0003,320
2007-07-26697698681681517,0003,405
2007-07-25691693683688457,0003,440
2007-07-24698703695701578,0003,505
2007-07-23695697683689441,0003,445
2007-07-20702707701704259,0003,520
2007-07-19707714705711266,0003,555
2007-07-18702709699705369,0003,525
2007-07-17709717700704391,0003,520
2007-07-13700714698709502,0003,545
2007-07-12702704692696535,0003,480
2007-07-11715715702703279,0003,515
2007-07-10719720714718168,0003,590
2007-07-09720723716720312,0003,600
2007-07-06726726713718382,0003,590
2007-07-05727733724730359,0003,650
2007-07-04726729724727251,0003,635
2007-07-03728732722730640,0003,650
2007-07-02732733725731461,0003,655
2007-06-29712733710732759,0003,660
2007-06-28706715706711373,0003,555
2007-06-27717717704706369,0003,530
2007-06-26725726710716428,0003,580
2007-06-25707723707715669,0003,575
2007-06-22710716706714406,0003,570
2007-06-21716719709713439,0003,565
2007-06-20713716704715573,0003,575
2007-06-19706712705707580,0003,535
2007-06-18698713696713568,0003,565
2007-06-15694696689691555,0003,455
2007-06-14693698690696420,0003,480
2007-06-13689696682693473,0003,465
2007-06-12695701684688556,0003,440
2007-06-11691697687696597,0003,480
2007-06-08705713692699789,0003,495
2007-06-07694709694704441,0003,520
2007-06-06693716690702955,0003,510
2007-06-05691692670692830,0003,460
2007-06-04701706697701509,0003,505
2007-06-01697705696701634,0003,505
2007-05-31697703692699648,0003,495
2007-05-30692697690695594,0003,475
2007-05-29688696687692393,0003,460
2007-05-28687698686692519,0003,460
2007-05-25674680664678841,0003,390
2007-05-24685691678681958,0003,405
2007-05-23697700688693707,0003,465
2007-05-226957036867011,062,0003,505
2007-05-21699707696701999,0003,505
2007-05-186836996796981,191,0003,490
2007-05-17676687675680610,0003,400
2007-05-16669672663669825,0003,345
2007-05-15686689670676957,0003,380
2007-05-146776956776861,053,0003,430
2007-05-11678681664673909,0003,365
2007-05-106826976826871,189,0003,435
2007-05-096916956816841,158,0003,420
2007-05-08705706692697717,0003,485
2007-05-07711722704708910,0003,540
2007-05-02705714693709866,0003,545
2007-05-017107116987061,116,0003,530
2007-04-27708719700709771,0003,545
2007-04-26705710699707539,0003,535
2007-04-25710712696706714,0003,530
2007-04-24715725703722756,0003,610
2007-04-237437517167191,711,0003,595
2007-04-20724739724739880,0003,695
2007-04-19727728715719570,0003,595
2007-04-18724730720725495,0003,625
2007-04-17728736724729834,0003,645
2007-04-16724730717722471,0003,610
2007-04-13730737716718526,0003,590
2007-04-12734738723735674,0003,675
2007-04-11732736729734572,0003,670
2007-04-10740741731736748,0003,680
2007-04-09722739722739759,0003,695
2007-04-06716723715718459,0003,590
2007-04-05710716705713546,0003,565
2007-04-04701711696707858,0003,535
2007-04-03699702694700646,0003,500
2007-04-027107276976971,175,0003,485
2007-03-30707709698705380,0003,525
2007-03-297027066817031,019,0003,515
2007-03-28709717705707545,0003,535
2007-03-27708714703709426,0003,545
2007-03-26714717705717802,0003,585
2007-03-23724724713719512,0003,595
2007-03-22707721704717749,0003,585
2007-03-20699703695701749,0003,505
2007-03-19686696679695852,0003,475
2007-03-16696704687694826,0003,470
2007-03-15692699687689882,0003,445
2007-03-14670680662672905,0003,360
2007-03-13701701690692724,0003,460
2007-03-12703707697703982,0003,515
2007-03-096796936796851,449,0003,425
2007-03-08660674654673883,0003,365
2007-03-076906906606611,928,0003,305
2007-03-066676936676881,191,0003,440
2007-03-056746806596601,466,0003,300
2007-03-027137136986981,020,0003,490
2007-03-017187277117221,438,0003,610
2007-02-286947356907291,047,0003,645
2007-02-277477687467641,094,0003,820
2007-02-26755757749749441,0003,745
2007-02-23752761740759645,0003,795
2007-02-227487577467521,233,0003,760
2007-02-21739746735738698,0003,690
2007-02-207387547347461,215,0003,730
2007-02-197307387267371,000,0003,685
2007-02-167267307227261,269,0003,630
2007-02-15725727718726954,0003,630
2007-02-147257337217251,316,0003,625
2007-02-136977286977241,775,0003,620
2007-02-096867096867041,475,0003,520
2007-02-086806976806911,121,0003,455
2007-02-07691691674682890,0003,410
2007-02-066636926616901,758,0003,450
2007-02-056656826626732,495,0003,365
2007-02-026436706416641,929,0003,320
2007-02-016296456296421,113,0003,210
2007-01-31623630615622683,0003,110
2007-01-30625625616616477,0003,080
2007-01-29616624615623384,0003,115
2007-01-26621627613613722,0003,065
2007-01-25632632621621461,0003,105
2007-01-24633633627629374,0003,145
2007-01-23625633624630527,0003,150
2007-01-22626632625627420,0003,135
2007-01-19617623614622367,0003,110
2007-01-18618621616620298,0003,100
2007-01-17616620612618301,0003,090
2007-01-16618622617620230,0003,100
2007-01-15620624619622422,0003,110
2007-01-12614620609615397,0003,075
2007-01-11606614606609321,0003,045
2007-01-10615617603607286,0003,035
2007-01-09605619604615447,0003,075
2007-01-05609614605609696,0003,045
2007-01-04618620613619156,0003,095

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