6588 東芝テック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 266 | 274 | 266 | 268 | 175,000 | 1,340 |
| 2008-12-29 | 270 | 272 | 267 | 270 | 167,000 | 1,350 |
| 2008-12-26 | 265 | 269 | 260 | 267 | 357,000 | 1,335 |
| 2008-12-25 | 254 | 260 | 254 | 260 | 164,000 | 1,300 |
| 2008-12-24 | 261 | 265 | 255 | 257 | 258,000 | 1,285 |
| 2008-12-22 | 262 | 263 | 257 | 263 | 250,000 | 1,315 |
| 2008-12-19 | 261 | 266 | 256 | 257 | 428,000 | 1,285 |
| 2008-12-18 | 265 | 271 | 260 | 266 | 342,000 | 1,330 |
| 2008-12-17 | 273 | 273 | 259 | 267 | 433,000 | 1,335 |
| 2008-12-16 | 271 | 274 | 263 | 268 | 406,000 | 1,340 |
| 2008-12-15 | 265 | 270 | 261 | 267 | 320,000 | 1,335 |
| 2008-12-12 | 271 | 271 | 250 | 255 | 687,000 | 1,275 |
| 2008-12-11 | 263 | 273 | 260 | 271 | 500,000 | 1,355 |
| 2008-12-10 | 255 | 266 | 255 | 262 | 480,000 | 1,310 |
| 2008-12-09 | 259 | 265 | 251 | 255 | 486,000 | 1,275 |
| 2008-12-08 | 269 | 270 | 258 | 264 | 1,039,000 | 1,320 |
| 2008-12-05 | 243 | 247 | 237 | 244 | 526,000 | 1,220 |
| 2008-12-04 | 248 | 251 | 239 | 241 | 544,000 | 1,205 |
| 2008-12-03 | 240 | 244 | 237 | 243 | 471,000 | 1,215 |
| 2008-12-02 | 258 | 258 | 242 | 243 | 533,000 | 1,215 |
| 2008-12-01 | 263 | 263 | 253 | 254 | 260,000 | 1,270 |
| 2008-11-28 | 257 | 263 | 251 | 258 | 441,000 | 1,290 |
| 2008-11-27 | 251 | 257 | 249 | 253 | 322,000 | 1,265 |
| 2008-11-26 | 259 | 259 | 243 | 244 | 607,000 | 1,220 |
| 2008-11-25 | 262 | 266 | 240 | 250 | 949,000 | 1,250 |
| 2008-11-21 | 247 | 257 | 235 | 255 | 979,000 | 1,275 |
| 2008-11-20 | 266 | 266 | 251 | 252 | 512,000 | 1,260 |
| 2008-11-19 | 267 | 273 | 264 | 267 | 585,000 | 1,335 |
| 2008-11-18 | 261 | 273 | 261 | 265 | 812,000 | 1,325 |
| 2008-11-17 | 274 | 278 | 266 | 271 | 1,676,000 | 1,355 |
| 2008-11-14 | 300 | 300 | 283 | 286 | 446,000 | 1,430 |
| 2008-11-13 | 279 | 286 | 276 | 280 | 624,000 | 1,400 |
| 2008-11-12 | 285 | 300 | 285 | 289 | 790,000 | 1,445 |
| 2008-11-11 | 301 | 310 | 297 | 297 | 498,000 | 1,485 |
| 2008-11-10 | 305 | 317 | 303 | 311 | 676,000 | 1,555 |
| 2008-11-07 | 290 | 304 | 274 | 289 | 1,440,000 | 1,445 |
| 2008-11-06 | 315 | 318 | 303 | 303 | 876,000 | 1,515 |
| 2008-11-05 | 325 | 338 | 319 | 335 | 928,000 | 1,675 |
| 2008-11-04 | 310 | 316 | 296 | 310 | 1,079,000 | 1,550 |
| 2008-10-31 | 330 | 330 | 296 | 300 | 1,571,000 | 1,500 |
| 2008-10-30 | 310 | 333 | 297 | 329 | 1,220,000 | 1,645 |
| 2008-10-29 | 315 | 315 | 286 | 301 | 1,465,000 | 1,505 |
| 2008-10-28 | 278 | 291 | 261 | 285 | 1,831,000 | 1,425 |
| 2008-10-27 | 310 | 317 | 279 | 283 | 910,000 | 1,415 |
| 2008-10-24 | 325 | 325 | 299 | 301 | 818,000 | 1,505 |
| 2008-10-23 | 317 | 328 | 297 | 328 | 1,015,000 | 1,640 |
| 2008-10-22 | 354 | 357 | 327 | 329 | 816,000 | 1,645 |
| 2008-10-21 | 375 | 375 | 357 | 371 | 765,000 | 1,855 |
| 2008-10-20 | 340 | 355 | 331 | 352 | 977,000 | 1,760 |
| 2008-10-17 | 354 | 354 | 327 | 345 | 699,000 | 1,725 |
| 2008-10-16 | 360 | 360 | 320 | 324 | 838,000 | 1,620 |
| 2008-10-15 | 345 | 364 | 341 | 364 | 922,000 | 1,820 |
| 2008-10-14 | 338 | 355 | 330 | 348 | 1,398,000 | 1,740 |
| 2008-10-10 | 319 | 323 | 294 | 308 | 1,660,000 | 1,540 |
| 2008-10-09 | 322 | 341 | 315 | 329 | 1,244,000 | 1,645 |
| 2008-10-08 | 351 | 356 | 320 | 327 | 887,000 | 1,635 |
| 2008-10-07 | 361 | 378 | 351 | 366 | 1,297,000 | 1,830 |
| 2008-10-06 | 379 | 385 | 365 | 372 | 1,051,000 | 1,860 |
| 2008-10-03 | 396 | 398 | 377 | 378 | 546,000 | 1,890 |
| 2008-10-02 | 416 | 416 | 398 | 400 | 645,000 | 2,000 |
| 2008-10-01 | 425 | 425 | 409 | 411 | 698,000 | 2,055 |
| 2008-09-30 | 405 | 414 | 401 | 410 | 916,000 | 2,050 |
| 2008-09-29 | 428 | 443 | 428 | 435 | 699,000 | 2,175 |
| 2008-09-26 | 437 | 443 | 419 | 428 | 1,361,000 | 2,140 |
| 2008-09-25 | 417 | 427 | 408 | 423 | 585,000 | 2,115 |
| 2008-09-24 | 419 | 430 | 410 | 429 | 707,000 | 2,145 |
| 2008-09-22 | 435 | 440 | 425 | 432 | 817,000 | 2,160 |
| 2008-09-19 | 412 | 413 | 392 | 405 | 2,848,000 | 2,025 |
| 2008-09-18 | 407 | 420 | 402 | 417 | 1,132,000 | 2,085 |
| 2008-09-17 | 465 | 465 | 428 | 432 | 1,121,000 | 2,160 |
| 2008-09-16 | 460 | 460 | 446 | 458 | 536,000 | 2,290 |
| 2008-09-12 | 481 | 490 | 480 | 486 | 611,000 | 2,430 |
| 2008-09-11 | 492 | 492 | 480 | 485 | 675,000 | 2,425 |
| 2008-09-10 | 483 | 501 | 481 | 492 | 648,000 | 2,460 |
| 2008-09-09 | 501 | 502 | 484 | 488 | 1,326,000 | 2,440 |
| 2008-09-08 | 501 | 508 | 497 | 499 | 716,000 | 2,495 |
| 2008-09-05 | 481 | 500 | 476 | 495 | 734,000 | 2,475 |
| 2008-09-04 | 526 | 530 | 498 | 501 | 1,118,000 | 2,505 |
| 2008-09-03 | 526 | 537 | 525 | 532 | 330,000 | 2,660 |
| 2008-09-02 | 553 | 553 | 524 | 526 | 440,000 | 2,630 |
| 2008-09-01 | 553 | 553 | 543 | 546 | 319,000 | 2,730 |
| 2008-08-29 | 541 | 556 | 541 | 553 | 670,000 | 2,765 |
| 2008-08-28 | 530 | 531 | 512 | 525 | 826,000 | 2,625 |
| 2008-08-27 | 549 | 549 | 540 | 541 | 262,000 | 2,705 |
| 2008-08-26 | 556 | 556 | 546 | 549 | 466,000 | 2,745 |
| 2008-08-25 | 561 | 567 | 559 | 561 | 397,000 | 2,805 |
| 2008-08-22 | 564 | 566 | 552 | 556 | 613,000 | 2,780 |
| 2008-08-21 | 579 | 579 | 562 | 567 | 461,000 | 2,835 |
| 2008-08-20 | 575 | 580 | 565 | 575 | 605,000 | 2,875 |
| 2008-08-19 | 598 | 598 | 583 | 591 | 437,000 | 2,955 |
| 2008-08-18 | 600 | 620 | 600 | 611 | 439,000 | 3,055 |
| 2008-08-15 | 571 | 600 | 571 | 600 | 1,565,000 | 3,000 |
| 2008-08-14 | 575 | 584 | 567 | 579 | 1,208,000 | 2,895 |
| 2008-08-13 | 593 | 594 | 575 | 584 | 633,000 | 2,920 |
| 2008-08-12 | 621 | 622 | 607 | 609 | 578,000 | 3,045 |
| 2008-08-11 | 593 | 626 | 591 | 620 | 985,000 | 3,100 |
| 2008-08-08 | 576 | 588 | 566 | 583 | 482,000 | 2,915 |
| 2008-08-07 | 590 | 591 | 579 | 582 | 393,000 | 2,910 |
| 2008-08-06 | 591 | 597 | 584 | 591 | 602,000 | 2,955 |
| 2008-08-05 | 583 | 592 | 578 | 581 | 740,000 | 2,905 |
| 2008-08-04 | 588 | 592 | 579 | 581 | 1,088,000 | 2,905 |
| 2008-08-01 | 599 | 609 | 597 | 601 | 629,000 | 3,005 |
| 2008-07-31 | 588 | 613 | 584 | 598 | 536,000 | 2,990 |
| 2008-07-30 | 591 | 603 | 585 | 598 | 469,000 | 2,990 |
| 2008-07-29 | 606 | 607 | 583 | 601 | 344,000 | 3,005 |
| 2008-07-28 | 617 | 617 | 605 | 607 | 279,000 | 3,035 |
| 2008-07-25 | 617 | 618 | 602 | 616 | 484,000 | 3,080 |
| 2008-07-24 | 614 | 631 | 614 | 624 | 446,000 | 3,120 |
| 2008-07-23 | 601 | 609 | 596 | 607 | 514,000 | 3,035 |
| 2008-07-22 | 596 | 603 | 586 | 600 | 326,000 | 3,000 |
| 2008-07-18 | 609 | 609 | 583 | 588 | 471,000 | 2,940 |
| 2008-07-17 | 586 | 593 | 576 | 590 | 635,000 | 2,950 |
| 2008-07-16 | 595 | 599 | 586 | 593 | 338,000 | 2,965 |
| 2008-07-15 | 610 | 610 | 594 | 602 | 303,000 | 3,010 |
| 2008-07-14 | 612 | 621 | 604 | 610 | 447,000 | 3,050 |
| 2008-07-11 | 615 | 619 | 604 | 611 | 358,000 | 3,055 |
| 2008-07-10 | 611 | 617 | 607 | 613 | 269,000 | 3,065 |
| 2008-07-09 | 623 | 631 | 613 | 613 | 476,000 | 3,065 |
| 2008-07-08 | 634 | 634 | 615 | 616 | 397,000 | 3,080 |
| 2008-07-07 | 634 | 635 | 615 | 633 | 336,000 | 3,165 |
| 2008-07-04 | 632 | 635 | 619 | 634 | 371,000 | 3,170 |
| 2008-07-03 | 640 | 640 | 617 | 636 | 603,000 | 3,180 |
| 2008-07-02 | 666 | 666 | 633 | 639 | 502,000 | 3,195 |
| 2008-07-01 | 664 | 673 | 659 | 666 | 641,000 | 3,330 |
| 2008-06-30 | 666 | 667 | 656 | 663 | 481,000 | 3,315 |
| 2008-06-27 | 645 | 661 | 642 | 656 | 777,000 | 3,280 |
| 2008-06-26 | 686 | 686 | 661 | 665 | 546,000 | 3,325 |
| 2008-06-25 | 657 | 662 | 644 | 661 | 382,000 | 3,305 |
| 2008-06-24 | 653 | 669 | 653 | 662 | 507,000 | 3,310 |
| 2008-06-23 | 647 | 653 | 634 | 652 | 695,000 | 3,260 |
| 2008-06-20 | 670 | 671 | 655 | 657 | 547,000 | 3,285 |
| 2008-06-19 | 687 | 687 | 659 | 666 | 1,226,000 | 3,330 |
| 2008-06-18 | 684 | 687 | 675 | 678 | 1,016,000 | 3,390 |
| 2008-06-17 | 700 | 706 | 688 | 690 | 617,000 | 3,450 |
| 2008-06-16 | 705 | 713 | 694 | 703 | 287,000 | 3,515 |
| 2008-06-13 | 696 | 702 | 688 | 697 | 469,000 | 3,485 |
| 2008-06-12 | 719 | 719 | 693 | 701 | 415,000 | 3,505 |
| 2008-06-11 | 713 | 730 | 703 | 712 | 353,000 | 3,560 |
| 2008-06-10 | 724 | 728 | 711 | 715 | 409,000 | 3,575 |
| 2008-06-09 | 707 | 718 | 705 | 707 | 394,000 | 3,535 |
| 2008-06-06 | 744 | 746 | 722 | 726 | 531,000 | 3,630 |
| 2008-06-05 | 745 | 748 | 724 | 731 | 786,000 | 3,655 |
| 2008-06-04 | 745 | 757 | 740 | 742 | 499,000 | 3,710 |
| 2008-06-03 | 745 | 749 | 736 | 738 | 651,000 | 3,690 |
| 2008-06-02 | 738 | 751 | 725 | 747 | 483,000 | 3,735 |
| 2008-05-30 | 726 | 750 | 726 | 745 | 853,000 | 3,725 |
| 2008-05-29 | 711 | 733 | 711 | 723 | 849,000 | 3,615 |
| 2008-05-28 | 728 | 734 | 707 | 711 | 1,085,000 | 3,555 |
| 2008-05-27 | 707 | 716 | 702 | 707 | 316,000 | 3,535 |
| 2008-05-26 | 728 | 728 | 705 | 707 | 433,000 | 3,535 |
| 2008-05-23 | 721 | 739 | 717 | 727 | 742,000 | 3,635 |
| 2008-05-22 | 706 | 735 | 698 | 720 | 545,000 | 3,600 |
| 2008-05-21 | 715 | 725 | 698 | 708 | 818,000 | 3,540 |
| 2008-05-20 | 706 | 722 | 706 | 717 | 625,000 | 3,585 |
| 2008-05-19 | 712 | 717 | 706 | 711 | 601,000 | 3,555 |
| 2008-05-16 | 723 | 730 | 703 | 712 | 827,000 | 3,560 |
| 2008-05-15 | 713 | 736 | 713 | 721 | 1,043,000 | 3,605 |
| 2008-05-14 | 720 | 738 | 710 | 715 | 1,419,000 | 3,575 |
| 2008-05-13 | 688 | 710 | 688 | 706 | 518,000 | 3,530 |
| 2008-05-12 | 686 | 697 | 686 | 694 | 632,000 | 3,470 |
| 2008-05-09 | 729 | 746 | 680 | 682 | 1,356,000 | 3,410 |
| 2008-05-08 | 744 | 759 | 730 | 739 | 1,083,000 | 3,695 |
| 2008-05-07 | 718 | 750 | 701 | 750 | 1,789,000 | 3,750 |
| 2008-05-02 | 737 | 743 | 721 | 728 | 711,000 | 3,640 |
| 2008-05-01 | 722 | 749 | 722 | 726 | 655,000 | 3,630 |
| 2008-04-30 | 710 | 745 | 701 | 726 | 1,406,000 | 3,630 |
| 2008-04-28 | 719 | 723 | 690 | 700 | 1,259,000 | 3,500 |
| 2008-04-25 | 667 | 720 | 656 | 711 | 1,110,000 | 3,555 |
| 2008-04-24 | 658 | 664 | 644 | 657 | 439,000 | 3,285 |
| 2008-04-23 | 653 | 670 | 652 | 663 | 536,000 | 3,315 |
| 2008-04-22 | 656 | 674 | 655 | 663 | 635,000 | 3,315 |
| 2008-04-21 | 642 | 658 | 642 | 653 | 727,000 | 3,265 |
| 2008-04-18 | 648 | 648 | 627 | 637 | 520,000 | 3,185 |
| 2008-04-17 | 644 | 653 | 640 | 641 | 345,000 | 3,205 |
| 2008-04-16 | 634 | 642 | 629 | 634 | 329,000 | 3,170 |
| 2008-04-15 | 628 | 631 | 617 | 631 | 347,000 | 3,155 |
| 2008-04-14 | 625 | 636 | 619 | 634 | 421,000 | 3,170 |
| 2008-04-11 | 630 | 649 | 629 | 648 | 325,000 | 3,240 |
| 2008-04-10 | 637 | 638 | 621 | 626 | 382,000 | 3,130 |
| 2008-04-09 | 653 | 662 | 639 | 642 | 388,000 | 3,210 |
| 2008-04-08 | 648 | 661 | 642 | 643 | 370,000 | 3,215 |
| 2008-04-07 | 632 | 663 | 632 | 658 | 857,000 | 3,290 |
| 2008-04-04 | 642 | 644 | 621 | 625 | 278,000 | 3,125 |
| 2008-04-03 | 636 | 638 | 630 | 638 | 235,000 | 3,190 |
| 2008-04-02 | 632 | 633 | 615 | 628 | 279,000 | 3,140 |
| 2008-04-01 | 613 | 619 | 601 | 614 | 379,000 | 3,070 |
| 2008-03-31 | 620 | 622 | 598 | 605 | 609,000 | 3,025 |
| 2008-03-28 | 615 | 628 | 605 | 627 | 591,000 | 3,135 |
| 2008-03-27 | 624 | 626 | 615 | 616 | 447,000 | 3,080 |
| 2008-03-26 | 635 | 639 | 616 | 625 | 573,000 | 3,125 |
| 2008-03-25 | 614 | 625 | 607 | 618 | 963,000 | 3,090 |
| 2008-03-24 | 616 | 631 | 616 | 619 | 375,000 | 3,095 |
| 2008-03-21 | 598 | 617 | 598 | 616 | 350,000 | 3,080 |
| 2008-03-19 | 602 | 616 | 586 | 602 | 730,000 | 3,010 |
| 2008-03-18 | 572 | 588 | 565 | 586 | 621,000 | 2,930 |
| 2008-03-17 | 572 | 578 | 559 | 572 | 401,000 | 2,860 |
| 2008-03-14 | 608 | 625 | 589 | 595 | 923,000 | 2,975 |
| 2008-03-13 | 620 | 628 | 603 | 607 | 482,000 | 3,035 |
| 2008-03-12 | 629 | 634 | 616 | 624 | 585,000 | 3,120 |
| 2008-03-11 | 590 | 604 | 582 | 602 | 880,000 | 3,010 |
| 2008-03-10 | 602 | 617 | 591 | 597 | 919,000 | 2,985 |
| 2008-03-07 | 612 | 630 | 612 | 621 | 475,000 | 3,105 |
| 2008-03-06 | 618 | 643 | 618 | 637 | 423,000 | 3,185 |
| 2008-03-05 | 618 | 626 | 606 | 617 | 590,000 | 3,085 |
| 2008-03-04 | 636 | 639 | 617 | 631 | 651,000 | 3,155 |
| 2008-03-03 | 632 | 641 | 625 | 631 | 877,000 | 3,155 |
| 2008-02-29 | 676 | 677 | 653 | 663 | 493,000 | 3,315 |
| 2008-02-28 | 680 | 686 | 674 | 685 | 489,000 | 3,425 |
| 2008-02-27 | 674 | 698 | 674 | 689 | 1,127,000 | 3,445 |
| 2008-02-26 | 681 | 683 | 654 | 654 | 629,000 | 3,270 |
| 2008-02-25 | 643 | 666 | 643 | 661 | 617,000 | 3,305 |
| 2008-02-22 | 649 | 657 | 634 | 643 | 1,388,000 | 3,215 |
| 2008-02-21 | 642 | 669 | 642 | 660 | 1,003,000 | 3,300 |
| 2008-02-20 | 667 | 669 | 639 | 640 | 626,000 | 3,200 |
| 2008-02-19 | 673 | 678 | 662 | 667 | 599,000 | 3,335 |
| 2008-02-18 | 662 | 674 | 658 | 662 | 845,000 | 3,310 |
| 2008-02-15 | 655 | 668 | 651 | 664 | 916,000 | 3,320 |
| 2008-02-14 | 636 | 676 | 636 | 671 | 1,133,000 | 3,355 |
| 2008-02-13 | 632 | 647 | 629 | 629 | 661,000 | 3,145 |
| 2008-02-12 | 630 | 638 | 624 | 633 | 579,000 | 3,165 |
| 2008-02-08 | 634 | 650 | 630 | 632 | 872,000 | 3,160 |
| 2008-02-07 | 634 | 644 | 619 | 634 | 742,000 | 3,170 |
| 2008-02-06 | 649 | 652 | 637 | 640 | 1,074,000 | 3,200 |
| 2008-02-05 | 654 | 676 | 654 | 669 | 965,000 | 3,345 |
| 2008-02-04 | 670 | 670 | 651 | 653 | 944,000 | 3,265 |
| 2008-02-01 | 671 | 671 | 633 | 640 | 1,304,000 | 3,200 |
| 2008-01-31 | 631 | 676 | 625 | 675 | 888,000 | 3,375 |
| 2008-01-30 | 636 | 647 | 611 | 630 | 1,414,000 | 3,150 |
| 2008-01-29 | 620 | 636 | 620 | 626 | 977,000 | 3,130 |
| 2008-01-28 | 625 | 638 | 607 | 607 | 1,110,000 | 3,035 |
| 2008-01-25 | 620 | 634 | 604 | 614 | 1,094,000 | 3,070 |
| 2008-01-24 | 611 | 632 | 590 | 610 | 1,272,000 | 3,050 |
| 2008-01-23 | 641 | 644 | 594 | 606 | 894,000 | 3,030 |
| 2008-01-22 | 602 | 624 | 595 | 600 | 738,000 | 3,000 |
| 2008-01-21 | 645 | 666 | 633 | 633 | 968,000 | 3,165 |
| 2008-01-18 | 638 | 669 | 635 | 661 | 1,416,000 | 3,305 |
| 2008-01-17 | 613 | 641 | 610 | 637 | 1,269,000 | 3,185 |
| 2008-01-16 | 642 | 646 | 623 | 623 | 1,182,000 | 3,115 |
| 2008-01-15 | 684 | 686 | 649 | 652 | 1,301,000 | 3,260 |
| 2008-01-11 | 718 | 721 | 674 | 675 | 1,733,000 | 3,375 |
| 2008-01-10 | 701 | 706 | 684 | 688 | 1,153,000 | 3,440 |
| 2008-01-09 | 707 | 715 | 701 | 715 | 916,000 | 3,575 |
| 2008-01-08 | 703 | 719 | 696 | 705 | 753,000 | 3,525 |
| 2008-01-07 | 709 | 728 | 700 | 707 | 1,044,000 | 3,535 |
| 2008-01-04 | 730 | 730 | 712 | 715 | 453,000 | 3,575 |
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
