6588 東芝テック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 359 | 360 | 351 | 351 | 313,000 | 1,755 |
| 2009-12-29 | 362 | 363 | 355 | 356 | 311,000 | 1,780 |
| 2009-12-28 | 363 | 365 | 359 | 363 | 320,000 | 1,815 |
| 2009-12-25 | 363 | 365 | 358 | 361 | 236,000 | 1,805 |
| 2009-12-24 | 350 | 366 | 347 | 365 | 912,000 | 1,825 |
| 2009-12-22 | 346 | 347 | 343 | 345 | 432,000 | 1,725 |
| 2009-12-21 | 343 | 347 | 342 | 346 | 169,000 | 1,730 |
| 2009-12-18 | 338 | 345 | 337 | 343 | 441,000 | 1,715 |
| 2009-12-17 | 341 | 344 | 338 | 343 | 291,000 | 1,715 |
| 2009-12-16 | 343 | 348 | 342 | 345 | 195,000 | 1,725 |
| 2009-12-15 | 340 | 344 | 338 | 340 | 372,000 | 1,700 |
| 2009-12-14 | 344 | 345 | 338 | 345 | 400,000 | 1,725 |
| 2009-12-11 | 336 | 345 | 334 | 345 | 577,000 | 1,725 |
| 2009-12-10 | 340 | 345 | 329 | 332 | 774,000 | 1,660 |
| 2009-12-09 | 338 | 340 | 331 | 331 | 430,000 | 1,655 |
| 2009-12-08 | 333 | 341 | 329 | 339 | 501,000 | 1,695 |
| 2009-12-07 | 338 | 341 | 332 | 339 | 651,000 | 1,695 |
| 2009-12-04 | 337 | 338 | 330 | 338 | 675,000 | 1,690 |
| 2009-12-03 | 325 | 337 | 321 | 335 | 747,000 | 1,675 |
| 2009-12-02 | 326 | 329 | 316 | 318 | 637,000 | 1,590 |
| 2009-12-01 | 299 | 327 | 297 | 327 | 1,510,000 | 1,635 |
| 2009-11-30 | 317 | 320 | 300 | 303 | 1,666,000 | 1,515 |
| 2009-11-27 | 310 | 316 | 306 | 312 | 622,000 | 1,560 |
| 2009-11-26 | 323 | 332 | 317 | 318 | 979,000 | 1,590 |
| 2009-11-25 | 321 | 328 | 321 | 326 | 571,000 | 1,630 |
| 2009-11-24 | 326 | 329 | 318 | 320 | 521,000 | 1,600 |
| 2009-11-20 | 318 | 321 | 315 | 321 | 379,000 | 1,605 |
| 2009-11-19 | 326 | 328 | 319 | 323 | 316,000 | 1,615 |
| 2009-11-18 | 325 | 334 | 322 | 327 | 600,000 | 1,635 |
| 2009-11-17 | 339 | 339 | 327 | 330 | 578,000 | 1,650 |
| 2009-11-16 | 345 | 348 | 335 | 338 | 479,000 | 1,690 |
| 2009-11-13 | 346 | 352 | 342 | 346 | 652,000 | 1,730 |
| 2009-11-12 | 346 | 349 | 335 | 339 | 504,000 | 1,695 |
| 2009-11-11 | 359 | 359 | 343 | 345 | 528,000 | 1,725 |
| 2009-11-10 | 359 | 364 | 352 | 355 | 527,000 | 1,775 |
| 2009-11-09 | 359 | 359 | 350 | 352 | 437,000 | 1,760 |
| 2009-11-06 | 362 | 362 | 354 | 357 | 448,000 | 1,785 |
| 2009-11-05 | 368 | 368 | 357 | 361 | 378,000 | 1,805 |
| 2009-11-04 | 371 | 374 | 365 | 368 | 545,000 | 1,840 |
| 2009-11-02 | 363 | 369 | 360 | 368 | 434,000 | 1,840 |
| 2009-10-30 | 362 | 379 | 362 | 373 | 714,000 | 1,865 |
| 2009-10-29 | 364 | 368 | 362 | 367 | 872,000 | 1,835 |
| 2009-10-28 | 372 | 375 | 364 | 367 | 672,000 | 1,835 |
| 2009-10-27 | 377 | 380 | 372 | 377 | 733,000 | 1,885 |
| 2009-10-26 | 392 | 395 | 389 | 392 | 379,000 | 1,960 |
| 2009-10-23 | 396 | 396 | 389 | 392 | 365,000 | 1,960 |
| 2009-10-22 | 394 | 396 | 389 | 395 | 298,000 | 1,975 |
| 2009-10-21 | 396 | 401 | 395 | 399 | 301,000 | 1,995 |
| 2009-10-20 | 402 | 412 | 398 | 401 | 323,000 | 2,005 |
| 2009-10-19 | 396 | 399 | 389 | 397 | 427,000 | 1,985 |
| 2009-10-16 | 395 | 400 | 389 | 396 | 510,000 | 1,980 |
| 2009-10-15 | 397 | 406 | 394 | 396 | 758,000 | 1,980 |
| 2009-10-14 | 407 | 408 | 391 | 394 | 664,000 | 1,970 |
| 2009-10-13 | 404 | 408 | 400 | 406 | 593,000 | 2,030 |
| 2009-10-09 | 393 | 401 | 391 | 399 | 451,000 | 1,995 |
| 2009-10-08 | 395 | 399 | 386 | 394 | 337,000 | 1,970 |
| 2009-10-07 | 387 | 397 | 382 | 394 | 628,000 | 1,970 |
| 2009-10-06 | 390 | 393 | 381 | 387 | 626,000 | 1,935 |
| 2009-10-05 | 390 | 394 | 380 | 388 | 684,000 | 1,940 |
| 2009-10-02 | 389 | 395 | 384 | 390 | 636,000 | 1,950 |
| 2009-10-01 | 412 | 422 | 401 | 404 | 625,000 | 2,020 |
| 2009-09-30 | 407 | 420 | 403 | 420 | 499,000 | 2,100 |
| 2009-09-29 | 413 | 417 | 406 | 412 | 523,000 | 2,060 |
| 2009-09-28 | 420 | 420 | 400 | 408 | 672,000 | 2,040 |
| 2009-09-25 | 427 | 427 | 422 | 425 | 325,000 | 2,125 |
| 2009-09-24 | 430 | 437 | 423 | 428 | 680,000 | 2,140 |
| 2009-09-18 | 417 | 419 | 407 | 415 | 666,000 | 2,075 |
| 2009-09-17 | 414 | 416 | 408 | 413 | 564,000 | 2,065 |
| 2009-09-16 | 409 | 420 | 406 | 409 | 671,000 | 2,045 |
| 2009-09-15 | 404 | 414 | 403 | 404 | 496,000 | 2,020 |
| 2009-09-14 | 410 | 410 | 396 | 399 | 441,000 | 1,995 |
| 2009-09-11 | 416 | 422 | 403 | 410 | 1,012,000 | 2,050 |
| 2009-09-10 | 390 | 420 | 390 | 411 | 1,016,000 | 2,055 |
| 2009-09-09 | 385 | 390 | 382 | 388 | 420,000 | 1,940 |
| 2009-09-08 | 388 | 390 | 384 | 389 | 471,000 | 1,945 |
| 2009-09-07 | 390 | 393 | 381 | 393 | 527,000 | 1,965 |
| 2009-09-04 | 392 | 392 | 384 | 386 | 623,000 | 1,930 |
| 2009-09-03 | 390 | 394 | 386 | 392 | 305,000 | 1,960 |
| 2009-09-02 | 399 | 400 | 388 | 391 | 606,000 | 1,955 |
| 2009-09-01 | 397 | 407 | 394 | 404 | 322,000 | 2,020 |
| 2009-08-31 | 403 | 417 | 399 | 402 | 575,000 | 2,010 |
| 2009-08-28 | 407 | 411 | 403 | 405 | 530,000 | 2,025 |
| 2009-08-27 | 408 | 410 | 403 | 407 | 367,000 | 2,035 |
| 2009-08-26 | 401 | 411 | 400 | 409 | 515,000 | 2,045 |
| 2009-08-25 | 405 | 405 | 399 | 402 | 356,000 | 2,010 |
| 2009-08-24 | 403 | 408 | 402 | 407 | 394,000 | 2,035 |
| 2009-08-21 | 392 | 395 | 385 | 393 | 436,000 | 1,965 |
| 2009-08-20 | 393 | 398 | 386 | 395 | 513,000 | 1,975 |
| 2009-08-19 | 397 | 398 | 387 | 389 | 529,000 | 1,945 |
| 2009-08-18 | 393 | 399 | 393 | 399 | 264,000 | 1,995 |
| 2009-08-17 | 407 | 407 | 396 | 398 | 632,000 | 1,990 |
| 2009-08-14 | 404 | 407 | 402 | 405 | 322,000 | 2,025 |
| 2009-08-13 | 401 | 403 | 395 | 403 | 495,000 | 2,015 |
| 2009-08-12 | 403 | 403 | 395 | 397 | 501,000 | 1,985 |
| 2009-08-11 | 406 | 406 | 399 | 402 | 334,000 | 2,010 |
| 2009-08-10 | 404 | 407 | 399 | 405 | 481,000 | 2,025 |
| 2009-08-07 | 400 | 400 | 390 | 399 | 492,000 | 1,995 |
| 2009-08-06 | 394 | 406 | 389 | 400 | 727,000 | 2,000 |
| 2009-08-05 | 400 | 400 | 387 | 389 | 573,000 | 1,945 |
| 2009-08-04 | 407 | 410 | 392 | 392 | 878,000 | 1,960 |
| 2009-08-03 | 410 | 410 | 399 | 406 | 515,000 | 2,030 |
| 2009-07-31 | 400 | 406 | 397 | 406 | 867,000 | 2,030 |
| 2009-07-30 | 390 | 400 | 380 | 396 | 652,000 | 1,980 |
| 2009-07-29 | 388 | 398 | 386 | 389 | 733,000 | 1,945 |
| 2009-07-28 | 392 | 393 | 385 | 388 | 717,000 | 1,940 |
| 2009-07-27 | 392 | 401 | 392 | 396 | 644,000 | 1,980 |
| 2009-07-24 | 379 | 389 | 376 | 389 | 1,152,000 | 1,945 |
| 2009-07-23 | 370 | 377 | 367 | 371 | 622,000 | 1,855 |
| 2009-07-22 | 369 | 373 | 364 | 370 | 400,000 | 1,850 |
| 2009-07-21 | 350 | 366 | 349 | 364 | 738,000 | 1,820 |
| 2009-07-17 | 358 | 359 | 346 | 350 | 534,000 | 1,750 |
| 2009-07-16 | 352 | 364 | 346 | 349 | 433,000 | 1,745 |
| 2009-07-15 | 347 | 350 | 340 | 342 | 477,000 | 1,710 |
| 2009-07-14 | 332 | 345 | 332 | 341 | 629,000 | 1,705 |
| 2009-07-13 | 335 | 342 | 325 | 327 | 684,000 | 1,635 |
| 2009-07-10 | 349 | 353 | 340 | 343 | 684,000 | 1,715 |
| 2009-07-09 | 348 | 356 | 345 | 348 | 597,000 | 1,740 |
| 2009-07-08 | 363 | 363 | 349 | 353 | 1,279,000 | 1,765 |
| 2009-07-07 | 374 | 377 | 358 | 362 | 959,000 | 1,810 |
| 2009-07-06 | 372 | 377 | 370 | 373 | 355,000 | 1,865 |
| 2009-07-03 | 374 | 381 | 373 | 380 | 380,000 | 1,900 |
| 2009-07-02 | 393 | 395 | 382 | 385 | 404,000 | 1,925 |
| 2009-07-01 | 386 | 397 | 383 | 389 | 667,000 | 1,945 |
| 2009-06-30 | 397 | 397 | 392 | 393 | 778,000 | 1,965 |
| 2009-06-29 | 388 | 392 | 380 | 382 | 632,000 | 1,910 |
| 2009-06-26 | 389 | 391 | 381 | 387 | 652,000 | 1,935 |
| 2009-06-25 | 375 | 396 | 373 | 389 | 853,000 | 1,945 |
| 2009-06-24 | 373 | 376 | 364 | 370 | 510,000 | 1,850 |
| 2009-06-23 | 371 | 383 | 371 | 375 | 786,000 | 1,875 |
| 2009-06-22 | 371 | 385 | 371 | 376 | 924,000 | 1,880 |
| 2009-06-19 | 379 | 386 | 370 | 370 | 906,000 | 1,850 |
| 2009-06-18 | 394 | 395 | 380 | 384 | 551,000 | 1,920 |
| 2009-06-17 | 392 | 404 | 388 | 399 | 807,000 | 1,995 |
| 2009-06-16 | 397 | 402 | 385 | 387 | 941,000 | 1,935 |
| 2009-06-15 | 408 | 414 | 402 | 405 | 437,000 | 2,025 |
| 2009-06-12 | 400 | 413 | 397 | 408 | 1,424,000 | 2,040 |
| 2009-06-11 | 392 | 404 | 390 | 393 | 886,000 | 1,965 |
| 2009-06-10 | 397 | 397 | 384 | 395 | 1,106,000 | 1,975 |
| 2009-06-09 | 396 | 402 | 392 | 398 | 771,000 | 1,990 |
| 2009-06-08 | 405 | 408 | 397 | 401 | 516,000 | 2,005 |
| 2009-06-05 | 412 | 413 | 399 | 401 | 944,000 | 2,005 |
| 2009-06-04 | 405 | 414 | 400 | 405 | 854,000 | 2,025 |
| 2009-06-03 | 394 | 421 | 386 | 411 | 1,681,000 | 2,055 |
| 2009-06-02 | 393 | 393 | 384 | 384 | 564,000 | 1,920 |
| 2009-06-01 | 384 | 395 | 377 | 386 | 679,000 | 1,930 |
| 2009-05-29 | 379 | 388 | 370 | 388 | 1,365,000 | 1,940 |
| 2009-05-28 | 365 | 383 | 363 | 378 | 554,000 | 1,890 |
| 2009-05-27 | 381 | 381 | 374 | 375 | 487,000 | 1,875 |
| 2009-05-26 | 375 | 375 | 365 | 371 | 633,000 | 1,855 |
| 2009-05-25 | 373 | 384 | 368 | 379 | 565,000 | 1,895 |
| 2009-05-22 | 379 | 380 | 371 | 372 | 804,000 | 1,860 |
| 2009-05-21 | 391 | 392 | 373 | 389 | 1,077,000 | 1,945 |
| 2009-05-20 | 385 | 390 | 376 | 388 | 1,168,000 | 1,940 |
| 2009-05-19 | 366 | 370 | 359 | 370 | 592,000 | 1,850 |
| 2009-05-18 | 362 | 363 | 350 | 351 | 716,000 | 1,755 |
| 2009-05-15 | 358 | 368 | 358 | 367 | 483,000 | 1,835 |
| 2009-05-14 | 368 | 374 | 355 | 358 | 989,000 | 1,790 |
| 2009-05-13 | 370 | 379 | 368 | 371 | 706,000 | 1,855 |
| 2009-05-12 | 369 | 379 | 368 | 369 | 597,000 | 1,845 |
| 2009-05-11 | 374 | 378 | 364 | 372 | 561,000 | 1,860 |
| 2009-05-08 | 377 | 379 | 365 | 373 | 1,278,000 | 1,865 |
| 2009-05-07 | 366 | 383 | 361 | 383 | 1,407,000 | 1,915 |
| 2009-05-01 | 352 | 361 | 348 | 356 | 1,452,000 | 1,780 |
| 2009-04-30 | 330 | 355 | 326 | 347 | 2,198,000 | 1,735 |
| 2009-04-28 | 316 | 319 | 305 | 310 | 1,337,000 | 1,550 |
| 2009-04-27 | 326 | 334 | 315 | 321 | 1,506,000 | 1,605 |
| 2009-04-24 | 308 | 319 | 297 | 313 | 1,289,000 | 1,565 |
| 2009-04-23 | 292 | 307 | 289 | 306 | 1,027,000 | 1,530 |
| 2009-04-22 | 288 | 291 | 282 | 287 | 367,000 | 1,435 |
| 2009-04-21 | 288 | 289 | 277 | 286 | 593,000 | 1,430 |
| 2009-04-20 | 298 | 298 | 292 | 298 | 218,000 | 1,490 |
| 2009-04-17 | 291 | 300 | 290 | 297 | 633,000 | 1,485 |
| 2009-04-16 | 300 | 301 | 288 | 288 | 515,000 | 1,440 |
| 2009-04-15 | 296 | 300 | 289 | 298 | 674,000 | 1,490 |
| 2009-04-14 | 297 | 297 | 287 | 294 | 456,000 | 1,470 |
| 2009-04-13 | 297 | 301 | 294 | 297 | 471,000 | 1,485 |
| 2009-04-10 | 294 | 295 | 287 | 294 | 588,000 | 1,470 |
| 2009-04-09 | 285 | 293 | 285 | 289 | 805,000 | 1,445 |
| 2009-04-08 | 284 | 290 | 276 | 279 | 593,000 | 1,395 |
| 2009-04-07 | 277 | 288 | 271 | 286 | 1,334,000 | 1,430 |
| 2009-04-06 | 272 | 280 | 270 | 274 | 415,000 | 1,370 |
| 2009-04-03 | 266 | 271 | 265 | 267 | 529,000 | 1,335 |
| 2009-04-02 | 262 | 266 | 254 | 261 | 652,000 | 1,305 |
| 2009-04-01 | 259 | 262 | 250 | 257 | 524,000 | 1,285 |
| 2009-03-31 | 246 | 258 | 246 | 251 | 530,000 | 1,255 |
| 2009-03-30 | 268 | 268 | 250 | 251 | 439,000 | 1,255 |
| 2009-03-27 | 275 | 276 | 260 | 263 | 503,000 | 1,315 |
| 2009-03-26 | 255 | 265 | 253 | 265 | 445,000 | 1,325 |
| 2009-03-25 | 256 | 258 | 247 | 258 | 951,000 | 1,290 |
| 2009-03-24 | 260 | 261 | 252 | 259 | 573,000 | 1,295 |
| 2009-03-23 | 248 | 254 | 244 | 254 | 552,000 | 1,270 |
| 2009-03-19 | 243 | 245 | 239 | 243 | 450,000 | 1,215 |
| 2009-03-18 | 251 | 253 | 243 | 244 | 463,000 | 1,220 |
| 2009-03-17 | 253 | 253 | 243 | 251 | 534,000 | 1,255 |
| 2009-03-16 | 247 | 257 | 247 | 252 | 298,000 | 1,260 |
| 2009-03-13 | 244 | 247 | 243 | 246 | 518,000 | 1,230 |
| 2009-03-12 | 237 | 239 | 233 | 235 | 335,000 | 1,175 |
| 2009-03-11 | 239 | 239 | 235 | 238 | 420,000 | 1,190 |
| 2009-03-10 | 232 | 232 | 224 | 229 | 453,000 | 1,145 |
| 2009-03-09 | 227 | 232 | 226 | 231 | 376,000 | 1,155 |
| 2009-03-06 | 234 | 236 | 229 | 230 | 492,000 | 1,150 |
| 2009-03-05 | 249 | 250 | 244 | 244 | 519,000 | 1,220 |
| 2009-03-04 | 232 | 242 | 232 | 241 | 650,000 | 1,205 |
| 2009-03-03 | 225 | 234 | 223 | 233 | 439,000 | 1,165 |
| 2009-03-02 | 231 | 235 | 225 | 230 | 437,000 | 1,150 |
| 2009-02-27 | 232 | 237 | 229 | 233 | 534,000 | 1,165 |
| 2009-02-26 | 232 | 242 | 229 | 231 | 697,000 | 1,155 |
| 2009-02-25 | 230 | 233 | 223 | 229 | 576,000 | 1,145 |
| 2009-02-24 | 226 | 228 | 221 | 227 | 281,000 | 1,135 |
| 2009-02-23 | 223 | 231 | 221 | 230 | 399,000 | 1,150 |
| 2009-02-20 | 222 | 228 | 220 | 228 | 645,000 | 1,140 |
| 2009-02-19 | 220 | 227 | 220 | 227 | 387,000 | 1,135 |
| 2009-02-18 | 210 | 220 | 208 | 218 | 476,000 | 1,090 |
| 2009-02-17 | 230 | 230 | 217 | 217 | 833,000 | 1,085 |
| 2009-02-16 | 227 | 233 | 225 | 230 | 633,000 | 1,150 |
| 2009-02-13 | 230 | 232 | 218 | 225 | 1,270,000 | 1,125 |
| 2009-02-12 | 236 | 240 | 227 | 231 | 769,000 | 1,155 |
| 2009-02-10 | 247 | 247 | 240 | 241 | 594,000 | 1,205 |
| 2009-02-09 | 254 | 258 | 245 | 245 | 344,000 | 1,225 |
| 2009-02-06 | 257 | 261 | 249 | 249 | 580,000 | 1,245 |
| 2009-02-05 | 248 | 263 | 244 | 254 | 1,143,000 | 1,270 |
| 2009-02-04 | 240 | 246 | 236 | 245 | 944,000 | 1,225 |
| 2009-02-03 | 244 | 244 | 237 | 240 | 1,285,000 | 1,200 |
| 2009-02-02 | 261 | 262 | 237 | 239 | 1,177,000 | 1,195 |
| 2009-01-30 | 284 | 287 | 266 | 271 | 1,010,000 | 1,355 |
| 2009-01-29 | 298 | 299 | 288 | 294 | 446,000 | 1,470 |
| 2009-01-28 | 287 | 294 | 281 | 292 | 344,000 | 1,460 |
| 2009-01-27 | 285 | 297 | 279 | 295 | 536,000 | 1,475 |
| 2009-01-26 | 274 | 282 | 272 | 277 | 576,000 | 1,385 |
| 2009-01-23 | 277 | 277 | 269 | 270 | 467,000 | 1,350 |
| 2009-01-22 | 284 | 287 | 276 | 286 | 316,000 | 1,430 |
| 2009-01-21 | 286 | 288 | 280 | 280 | 365,000 | 1,400 |
| 2009-01-20 | 292 | 295 | 288 | 291 | 304,000 | 1,455 |
| 2009-01-19 | 298 | 299 | 291 | 295 | 515,000 | 1,475 |
| 2009-01-16 | 283 | 290 | 282 | 288 | 593,000 | 1,440 |
| 2009-01-15 | 275 | 288 | 275 | 283 | 640,000 | 1,415 |
| 2009-01-14 | 278 | 290 | 275 | 282 | 836,000 | 1,410 |
| 2009-01-13 | 276 | 279 | 271 | 273 | 592,000 | 1,365 |
| 2009-01-09 | 290 | 296 | 281 | 289 | 646,000 | 1,445 |
| 2009-01-08 | 287 | 296 | 283 | 294 | 972,000 | 1,470 |
| 2009-01-07 | 279 | 295 | 279 | 289 | 722,000 | 1,445 |
| 2009-01-06 | 274 | 277 | 269 | 273 | 979,000 | 1,365 |
| 2009-01-05 | 269 | 278 | 269 | 272 | 573,000 | 1,360 |
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
