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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 775 | 775 | 755 | 755 | 235,000 | 3,775 |
| 2007-12-27 | 785 | 785 | 775 | 780 | 337,000 | 3,900 |
| 2007-12-26 | 782 | 787 | 778 | 784 | 354,000 | 3,920 |
| 2007-12-25 | 785 | 785 | 767 | 773 | 307,000 | 3,865 |
| 2007-12-21 | 754 | 767 | 740 | 767 | 590,000 | 3,835 |
| 2007-12-20 | 771 | 774 | 756 | 757 | 346,000 | 3,785 |
| 2007-12-19 | 764 | 778 | 759 | 761 | 387,000 | 3,805 |
| 2007-12-18 | 755 | 777 | 755 | 768 | 498,000 | 3,840 |
| 2007-12-17 | 782 | 785 | 771 | 771 | 420,000 | 3,855 |
| 2007-12-14 | 793 | 798 | 787 | 794 | 549,000 | 3,970 |
| 2007-12-13 | 793 | 803 | 786 | 786 | 711,000 | 3,930 |
| 2007-12-12 | 794 | 805 | 780 | 803 | 606,000 | 4,015 |
| 2007-12-11 | 776 | 807 | 768 | 800 | 1,757,000 | 4,000 |
| 2007-12-10 | 795 | 796 | 773 | 775 | 753,000 | 3,875 |
| 2007-12-07 | 764 | 778 | 761 | 775 | 1,004,000 | 3,875 |
| 2007-12-06 | 756 | 760 | 743 | 758 | 588,000 | 3,790 |
| 2007-12-05 | 724 | 751 | 718 | 746 | 680,000 | 3,730 |
| 2007-12-04 | 736 | 746 | 725 | 733 | 1,006,000 | 3,665 |
| 2007-12-03 | 743 | 744 | 722 | 732 | 693,000 | 3,660 |
| 2007-11-30 | 727 | 746 | 723 | 742 | 734,000 | 3,710 |
| 2007-11-29 | 729 | 742 | 725 | 728 | 678,000 | 3,640 |
| 2007-11-28 | 718 | 722 | 708 | 719 | 635,000 | 3,595 |
| 2007-11-27 | 698 | 729 | 693 | 724 | 1,138,000 | 3,620 |
| 2007-11-26 | 688 | 712 | 684 | 708 | 946,000 | 3,540 |
| 2007-11-22 | 711 | 711 | 690 | 698 | 755,000 | 3,490 |
| 2007-11-21 | 736 | 748 | 717 | 721 | 1,031,000 | 3,605 |
| 2007-11-20 | 710 | 729 | 691 | 726 | 1,161,000 | 3,630 |
| 2007-11-19 | 728 | 732 | 713 | 720 | 742,000 | 3,600 |
| 2007-11-16 | 746 | 750 | 724 | 734 | 742,000 | 3,670 |
| 2007-11-15 | 743 | 752 | 741 | 748 | 1,068,000 | 3,740 |
| 2007-11-14 | 737 | 742 | 732 | 738 | 803,000 | 3,690 |
| 2007-11-13 | 735 | 740 | 718 | 724 | 936,000 | 3,620 |
| 2007-11-12 | 745 | 745 | 726 | 742 | 939,000 | 3,710 |
| 2007-11-09 | 764 | 774 | 750 | 755 | 1,039,000 | 3,775 |
| 2007-11-08 | 747 | 774 | 734 | 754 | 1,084,000 | 3,770 |
| 2007-11-07 | 772 | 783 | 757 | 762 | 1,412,000 | 3,810 |
| 2007-11-06 | 741 | 773 | 736 | 762 | 1,304,000 | 3,810 |
| 2007-11-05 | 749 | 752 | 732 | 735 | 912,000 | 3,675 |
| 2007-11-02 | 741 | 754 | 736 | 745 | 1,466,000 | 3,725 |
| 2007-11-01 | 723 | 754 | 723 | 751 | 1,857,000 | 3,755 |
| 2007-10-31 | 711 | 737 | 710 | 733 | 1,247,000 | 3,665 |
| 2007-10-30 | 694 | 730 | 694 | 728 | 1,689,000 | 3,640 |
| 2007-10-29 | 664 | 688 | 664 | 684 | 861,000 | 3,420 |
| 2007-10-26 | 665 | 671 | 658 | 667 | 557,000 | 3,335 |
| 2007-10-25 | 661 | 673 | 656 | 662 | 964,000 | 3,310 |
| 2007-10-24 | 667 | 672 | 662 | 670 | 623,000 | 3,350 |
| 2007-10-23 | 675 | 684 | 668 | 675 | 521,000 | 3,375 |
| 2007-10-22 | 666 | 674 | 658 | 671 | 424,000 | 3,355 |
| 2007-10-19 | 690 | 697 | 677 | 689 | 414,000 | 3,445 |
| 2007-10-18 | 682 | 706 | 682 | 705 | 409,000 | 3,525 |
| 2007-10-17 | 677 | 700 | 677 | 692 | 586,000 | 3,460 |
| 2007-10-16 | 700 | 706 | 681 | 687 | 468,000 | 3,435 |
| 2007-10-15 | 718 | 722 | 697 | 704 | 589,000 | 3,520 |
| 2007-10-12 | 725 | 725 | 716 | 716 | 370,000 | 3,580 |
| 2007-10-11 | 720 | 726 | 715 | 724 | 353,000 | 3,620 |
| 2007-10-10 | 728 | 728 | 703 | 720 | 297,000 | 3,600 |
| 2007-10-09 | 730 | 740 | 726 | 727 | 925,000 | 3,635 |
| 2007-10-05 | 724 | 733 | 721 | 729 | 750,000 | 3,645 |
| 2007-10-04 | 722 | 738 | 718 | 734 | 1,288,000 | 3,670 |
| 2007-10-03 | 715 | 722 | 711 | 722 | 509,000 | 3,610 |
| 2007-10-02 | 712 | 718 | 709 | 714 | 428,000 | 3,570 |
| 2007-10-01 | 710 | 717 | 696 | 711 | 714,000 | 3,555 |
| 2007-09-28 | 698 | 710 | 698 | 710 | 427,000 | 3,550 |
| 2007-09-27 | 705 | 710 | 694 | 703 | 945,000 | 3,515 |
| 2007-09-26 | 699 | 709 | 689 | 704 | 854,000 | 3,520 |
| 2007-09-25 | 671 | 681 | 663 | 677 | 454,000 | 3,385 |
| 2007-09-21 | 676 | 684 | 667 | 672 | 420,000 | 3,360 |
| 2007-09-20 | 686 | 692 | 673 | 682 | 371,000 | 3,410 |
| 2007-09-19 | 692 | 700 | 681 | 694 | 721,000 | 3,470 |
| 2007-09-18 | 660 | 670 | 660 | 662 | 678,000 | 3,310 |
| 2007-09-14 | 656 | 663 | 649 | 656 | 746,000 | 3,280 |
| 2007-09-13 | 662 | 670 | 653 | 660 | 685,000 | 3,300 |
| 2007-09-12 | 665 | 677 | 658 | 661 | 582,000 | 3,305 |
| 2007-09-11 | 665 | 675 | 652 | 670 | 571,000 | 3,350 |
| 2007-09-10 | 669 | 675 | 663 | 666 | 621,000 | 3,330 |
| 2007-09-07 | 678 | 690 | 678 | 685 | 532,000 | 3,425 |
| 2007-09-06 | 667 | 676 | 662 | 676 | 419,000 | 3,380 |
| 2007-09-05 | 685 | 693 | 670 | 677 | 810,000 | 3,385 |
| 2007-09-04 | 680 | 691 | 680 | 688 | 248,000 | 3,440 |
| 2007-09-03 | 693 | 703 | 683 | 687 | 768,000 | 3,435 |
| 2007-08-31 | 664 | 709 | 663 | 702 | 1,866,000 | 3,510 |
| 2007-08-30 | 652 | 668 | 645 | 654 | 600,000 | 3,270 |
| 2007-08-29 | 625 | 643 | 620 | 643 | 895,000 | 3,215 |
| 2007-08-28 | 647 | 669 | 647 | 658 | 841,000 | 3,290 |
| 2007-08-27 | 673 | 675 | 656 | 659 | 512,000 | 3,295 |
| 2007-08-24 | 650 | 659 | 647 | 651 | 511,000 | 3,255 |
| 2007-08-23 | 632 | 648 | 632 | 641 | 357,000 | 3,205 |
| 2007-08-22 | 611 | 637 | 611 | 627 | 618,000 | 3,135 |
| 2007-08-21 | 605 | 627 | 601 | 608 | 828,000 | 3,040 |
| 2007-08-20 | 597 | 601 | 587 | 592 | 495,000 | 2,960 |
| 2007-08-17 | 611 | 611 | 575 | 577 | 942,000 | 2,885 |
| 2007-08-16 | 627 | 630 | 613 | 623 | 794,000 | 3,115 |
| 2007-08-15 | 640 | 645 | 635 | 637 | 762,000 | 3,185 |
| 2007-08-14 | 646 | 662 | 639 | 646 | 710,000 | 3,230 |
| 2007-08-13 | 622 | 682 | 620 | 646 | 1,762,000 | 3,230 |
| 2007-08-10 | 616 | 616 | 584 | 611 | 1,893,000 | 3,055 |
| 2007-08-09 | 655 | 656 | 592 | 620 | 3,681,000 | 3,100 |
| 2007-08-08 | 684 | 687 | 662 | 665 | 889,000 | 3,325 |
| 2007-08-07 | 698 | 702 | 689 | 693 | 638,000 | 3,465 |
| 2007-08-06 | 688 | 696 | 679 | 688 | 646,000 | 3,440 |
| 2007-08-03 | 690 | 703 | 690 | 701 | 694,000 | 3,505 |
| 2007-08-02 | 701 | 705 | 682 | 690 | 836,000 | 3,450 |
| 2007-08-01 | 682 | 717 | 680 | 701 | 1,234,000 | 3,505 |
| 2007-07-31 | 678 | 695 | 670 | 684 | 616,000 | 3,420 |
| 2007-07-30 | 660 | 676 | 652 | 676 | 572,000 | 3,380 |
| 2007-07-27 | 671 | 671 | 660 | 664 | 538,000 | 3,320 |
| 2007-07-26 | 697 | 698 | 681 | 681 | 517,000 | 3,405 |
| 2007-07-25 | 691 | 693 | 683 | 688 | 457,000 | 3,440 |
| 2007-07-24 | 698 | 703 | 695 | 701 | 578,000 | 3,505 |
| 2007-07-23 | 695 | 697 | 683 | 689 | 441,000 | 3,445 |
| 2007-07-20 | 702 | 707 | 701 | 704 | 259,000 | 3,520 |
| 2007-07-19 | 707 | 714 | 705 | 711 | 266,000 | 3,555 |
| 2007-07-18 | 702 | 709 | 699 | 705 | 369,000 | 3,525 |
| 2007-07-17 | 709 | 717 | 700 | 704 | 391,000 | 3,520 |
| 2007-07-13 | 700 | 714 | 698 | 709 | 502,000 | 3,545 |
| 2007-07-12 | 702 | 704 | 692 | 696 | 535,000 | 3,480 |
| 2007-07-11 | 715 | 715 | 702 | 703 | 279,000 | 3,515 |
| 2007-07-10 | 719 | 720 | 714 | 718 | 168,000 | 3,590 |
| 2007-07-09 | 720 | 723 | 716 | 720 | 312,000 | 3,600 |
| 2007-07-06 | 726 | 726 | 713 | 718 | 382,000 | 3,590 |
| 2007-07-05 | 727 | 733 | 724 | 730 | 359,000 | 3,650 |
| 2007-07-04 | 726 | 729 | 724 | 727 | 251,000 | 3,635 |
| 2007-07-03 | 728 | 732 | 722 | 730 | 640,000 | 3,650 |
| 2007-07-02 | 732 | 733 | 725 | 731 | 461,000 | 3,655 |
| 2007-06-29 | 712 | 733 | 710 | 732 | 759,000 | 3,660 |
| 2007-06-28 | 706 | 715 | 706 | 711 | 373,000 | 3,555 |
| 2007-06-27 | 717 | 717 | 704 | 706 | 369,000 | 3,530 |
| 2007-06-26 | 725 | 726 | 710 | 716 | 428,000 | 3,580 |
| 2007-06-25 | 707 | 723 | 707 | 715 | 669,000 | 3,575 |
| 2007-06-22 | 710 | 716 | 706 | 714 | 406,000 | 3,570 |
| 2007-06-21 | 716 | 719 | 709 | 713 | 439,000 | 3,565 |
| 2007-06-20 | 713 | 716 | 704 | 715 | 573,000 | 3,575 |
| 2007-06-19 | 706 | 712 | 705 | 707 | 580,000 | 3,535 |
| 2007-06-18 | 698 | 713 | 696 | 713 | 568,000 | 3,565 |
| 2007-06-15 | 694 | 696 | 689 | 691 | 555,000 | 3,455 |
| 2007-06-14 | 693 | 698 | 690 | 696 | 420,000 | 3,480 |
| 2007-06-13 | 689 | 696 | 682 | 693 | 473,000 | 3,465 |
| 2007-06-12 | 695 | 701 | 684 | 688 | 556,000 | 3,440 |
| 2007-06-11 | 691 | 697 | 687 | 696 | 597,000 | 3,480 |
| 2007-06-08 | 705 | 713 | 692 | 699 | 789,000 | 3,495 |
| 2007-06-07 | 694 | 709 | 694 | 704 | 441,000 | 3,520 |
| 2007-06-06 | 693 | 716 | 690 | 702 | 955,000 | 3,510 |
| 2007-06-05 | 691 | 692 | 670 | 692 | 830,000 | 3,460 |
| 2007-06-04 | 701 | 706 | 697 | 701 | 509,000 | 3,505 |
| 2007-06-01 | 697 | 705 | 696 | 701 | 634,000 | 3,505 |
| 2007-05-31 | 697 | 703 | 692 | 699 | 648,000 | 3,495 |
| 2007-05-30 | 692 | 697 | 690 | 695 | 594,000 | 3,475 |
| 2007-05-29 | 688 | 696 | 687 | 692 | 393,000 | 3,460 |
| 2007-05-28 | 687 | 698 | 686 | 692 | 519,000 | 3,460 |
| 2007-05-25 | 674 | 680 | 664 | 678 | 841,000 | 3,390 |
| 2007-05-24 | 685 | 691 | 678 | 681 | 958,000 | 3,405 |
| 2007-05-23 | 697 | 700 | 688 | 693 | 707,000 | 3,465 |
| 2007-05-22 | 695 | 703 | 686 | 701 | 1,062,000 | 3,505 |
| 2007-05-21 | 699 | 707 | 696 | 701 | 999,000 | 3,505 |
| 2007-05-18 | 683 | 699 | 679 | 698 | 1,191,000 | 3,490 |
| 2007-05-17 | 676 | 687 | 675 | 680 | 610,000 | 3,400 |
| 2007-05-16 | 669 | 672 | 663 | 669 | 825,000 | 3,345 |
| 2007-05-15 | 686 | 689 | 670 | 676 | 957,000 | 3,380 |
| 2007-05-14 | 677 | 695 | 677 | 686 | 1,053,000 | 3,430 |
| 2007-05-11 | 678 | 681 | 664 | 673 | 909,000 | 3,365 |
| 2007-05-10 | 682 | 697 | 682 | 687 | 1,189,000 | 3,435 |
| 2007-05-09 | 691 | 695 | 681 | 684 | 1,158,000 | 3,420 |
| 2007-05-08 | 705 | 706 | 692 | 697 | 717,000 | 3,485 |
| 2007-05-07 | 711 | 722 | 704 | 708 | 910,000 | 3,540 |
| 2007-05-02 | 705 | 714 | 693 | 709 | 866,000 | 3,545 |
| 2007-05-01 | 710 | 711 | 698 | 706 | 1,116,000 | 3,530 |
| 2007-04-27 | 708 | 719 | 700 | 709 | 771,000 | 3,545 |
| 2007-04-26 | 705 | 710 | 699 | 707 | 539,000 | 3,535 |
| 2007-04-25 | 710 | 712 | 696 | 706 | 714,000 | 3,530 |
| 2007-04-24 | 715 | 725 | 703 | 722 | 756,000 | 3,610 |
| 2007-04-23 | 743 | 751 | 716 | 719 | 1,711,000 | 3,595 |
| 2007-04-20 | 724 | 739 | 724 | 739 | 880,000 | 3,695 |
| 2007-04-19 | 727 | 728 | 715 | 719 | 570,000 | 3,595 |
| 2007-04-18 | 724 | 730 | 720 | 725 | 495,000 | 3,625 |
| 2007-04-17 | 728 | 736 | 724 | 729 | 834,000 | 3,645 |
| 2007-04-16 | 724 | 730 | 717 | 722 | 471,000 | 3,610 |
| 2007-04-13 | 730 | 737 | 716 | 718 | 526,000 | 3,590 |
| 2007-04-12 | 734 | 738 | 723 | 735 | 674,000 | 3,675 |
| 2007-04-11 | 732 | 736 | 729 | 734 | 572,000 | 3,670 |
| 2007-04-10 | 740 | 741 | 731 | 736 | 748,000 | 3,680 |
| 2007-04-09 | 722 | 739 | 722 | 739 | 759,000 | 3,695 |
| 2007-04-06 | 716 | 723 | 715 | 718 | 459,000 | 3,590 |
| 2007-04-05 | 710 | 716 | 705 | 713 | 546,000 | 3,565 |
| 2007-04-04 | 701 | 711 | 696 | 707 | 858,000 | 3,535 |
| 2007-04-03 | 699 | 702 | 694 | 700 | 646,000 | 3,500 |
| 2007-04-02 | 710 | 727 | 697 | 697 | 1,175,000 | 3,485 |
| 2007-03-30 | 707 | 709 | 698 | 705 | 380,000 | 3,525 |
| 2007-03-29 | 702 | 706 | 681 | 703 | 1,019,000 | 3,515 |
| 2007-03-28 | 709 | 717 | 705 | 707 | 545,000 | 3,535 |
| 2007-03-27 | 708 | 714 | 703 | 709 | 426,000 | 3,545 |
| 2007-03-26 | 714 | 717 | 705 | 717 | 802,000 | 3,585 |
| 2007-03-23 | 724 | 724 | 713 | 719 | 512,000 | 3,595 |
| 2007-03-22 | 707 | 721 | 704 | 717 | 749,000 | 3,585 |
| 2007-03-20 | 699 | 703 | 695 | 701 | 749,000 | 3,505 |
| 2007-03-19 | 686 | 696 | 679 | 695 | 852,000 | 3,475 |
| 2007-03-16 | 696 | 704 | 687 | 694 | 826,000 | 3,470 |
| 2007-03-15 | 692 | 699 | 687 | 689 | 882,000 | 3,445 |
| 2007-03-14 | 670 | 680 | 662 | 672 | 905,000 | 3,360 |
| 2007-03-13 | 701 | 701 | 690 | 692 | 724,000 | 3,460 |
| 2007-03-12 | 703 | 707 | 697 | 703 | 982,000 | 3,515 |
| 2007-03-09 | 679 | 693 | 679 | 685 | 1,449,000 | 3,425 |
| 2007-03-08 | 660 | 674 | 654 | 673 | 883,000 | 3,365 |
| 2007-03-07 | 690 | 690 | 660 | 661 | 1,928,000 | 3,305 |
| 2007-03-06 | 667 | 693 | 667 | 688 | 1,191,000 | 3,440 |
| 2007-03-05 | 674 | 680 | 659 | 660 | 1,466,000 | 3,300 |
| 2007-03-02 | 713 | 713 | 698 | 698 | 1,020,000 | 3,490 |
| 2007-03-01 | 718 | 727 | 711 | 722 | 1,438,000 | 3,610 |
| 2007-02-28 | 694 | 735 | 690 | 729 | 1,047,000 | 3,645 |
| 2007-02-27 | 747 | 768 | 746 | 764 | 1,094,000 | 3,820 |
| 2007-02-26 | 755 | 757 | 749 | 749 | 441,000 | 3,745 |
| 2007-02-23 | 752 | 761 | 740 | 759 | 645,000 | 3,795 |
| 2007-02-22 | 748 | 757 | 746 | 752 | 1,233,000 | 3,760 |
| 2007-02-21 | 739 | 746 | 735 | 738 | 698,000 | 3,690 |
| 2007-02-20 | 738 | 754 | 734 | 746 | 1,215,000 | 3,730 |
| 2007-02-19 | 730 | 738 | 726 | 737 | 1,000,000 | 3,685 |
| 2007-02-16 | 726 | 730 | 722 | 726 | 1,269,000 | 3,630 |
| 2007-02-15 | 725 | 727 | 718 | 726 | 954,000 | 3,630 |
| 2007-02-14 | 725 | 733 | 721 | 725 | 1,316,000 | 3,625 |
| 2007-02-13 | 697 | 728 | 697 | 724 | 1,775,000 | 3,620 |
| 2007-02-09 | 686 | 709 | 686 | 704 | 1,475,000 | 3,520 |
| 2007-02-08 | 680 | 697 | 680 | 691 | 1,121,000 | 3,455 |
| 2007-02-07 | 691 | 691 | 674 | 682 | 890,000 | 3,410 |
| 2007-02-06 | 663 | 692 | 661 | 690 | 1,758,000 | 3,450 |
| 2007-02-05 | 665 | 682 | 662 | 673 | 2,495,000 | 3,365 |
| 2007-02-02 | 643 | 670 | 641 | 664 | 1,929,000 | 3,320 |
| 2007-02-01 | 629 | 645 | 629 | 642 | 1,113,000 | 3,210 |
| 2007-01-31 | 623 | 630 | 615 | 622 | 683,000 | 3,110 |
| 2007-01-30 | 625 | 625 | 616 | 616 | 477,000 | 3,080 |
| 2007-01-29 | 616 | 624 | 615 | 623 | 384,000 | 3,115 |
| 2007-01-26 | 621 | 627 | 613 | 613 | 722,000 | 3,065 |
| 2007-01-25 | 632 | 632 | 621 | 621 | 461,000 | 3,105 |
| 2007-01-24 | 633 | 633 | 627 | 629 | 374,000 | 3,145 |
| 2007-01-23 | 625 | 633 | 624 | 630 | 527,000 | 3,150 |
| 2007-01-22 | 626 | 632 | 625 | 627 | 420,000 | 3,135 |
| 2007-01-19 | 617 | 623 | 614 | 622 | 367,000 | 3,110 |
| 2007-01-18 | 618 | 621 | 616 | 620 | 298,000 | 3,100 |
| 2007-01-17 | 616 | 620 | 612 | 618 | 301,000 | 3,090 |
| 2007-01-16 | 618 | 622 | 617 | 620 | 230,000 | 3,100 |
| 2007-01-15 | 620 | 624 | 619 | 622 | 422,000 | 3,110 |
| 2007-01-12 | 614 | 620 | 609 | 615 | 397,000 | 3,075 |
| 2007-01-11 | 606 | 614 | 606 | 609 | 321,000 | 3,045 |
| 2007-01-10 | 615 | 617 | 603 | 607 | 286,000 | 3,035 |
| 2007-01-09 | 605 | 619 | 604 | 615 | 447,000 | 3,075 |
| 2007-01-05 | 609 | 614 | 605 | 609 | 696,000 | 3,045 |
| 2007-01-04 | 618 | 620 | 613 | 619 | 156,000 | 3,095 |
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
