6588 東芝テック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 393 | 396 | 391 | 394 | 513,000 | 1,970 |
| 2010-12-29 | 383 | 395 | 383 | 392 | 595,000 | 1,960 |
| 2010-12-28 | 384 | 386 | 382 | 385 | 187,000 | 1,925 |
| 2010-12-27 | 384 | 387 | 383 | 387 | 420,000 | 1,935 |
| 2010-12-24 | 389 | 389 | 378 | 382 | 806,000 | 1,910 |
| 2010-12-22 | 391 | 397 | 389 | 392 | 930,000 | 1,960 |
| 2010-12-21 | 389 | 394 | 388 | 390 | 448,000 | 1,950 |
| 2010-12-20 | 392 | 395 | 385 | 388 | 654,000 | 1,940 |
| 2010-12-17 | 392 | 396 | 390 | 392 | 578,000 | 1,960 |
| 2010-12-16 | 390 | 395 | 388 | 392 | 393,000 | 1,960 |
| 2010-12-15 | 390 | 394 | 387 | 392 | 458,000 | 1,960 |
| 2010-12-14 | 391 | 393 | 385 | 389 | 671,000 | 1,945 |
| 2010-12-13 | 386 | 394 | 381 | 393 | 1,320,000 | 1,965 |
| 2010-12-10 | 374 | 379 | 372 | 378 | 693,000 | 1,890 |
| 2010-12-09 | 383 | 383 | 374 | 377 | 386,000 | 1,885 |
| 2010-12-08 | 368 | 382 | 368 | 382 | 1,078,000 | 1,910 |
| 2010-12-07 | 367 | 370 | 365 | 368 | 867,000 | 1,840 |
| 2010-12-06 | 366 | 374 | 366 | 373 | 773,000 | 1,865 |
| 2010-12-03 | 373 | 373 | 367 | 368 | 698,000 | 1,840 |
| 2010-12-02 | 369 | 373 | 365 | 372 | 984,000 | 1,860 |
| 2010-12-01 | 356 | 364 | 352 | 361 | 1,012,000 | 1,805 |
| 2010-11-30 | 360 | 369 | 352 | 352 | 1,343,000 | 1,760 |
| 2010-11-29 | 359 | 364 | 357 | 360 | 784,000 | 1,800 |
| 2010-11-26 | 346 | 356 | 346 | 352 | 1,050,000 | 1,760 |
| 2010-11-25 | 343 | 346 | 342 | 343 | 458,000 | 1,715 |
| 2010-11-24 | 343 | 348 | 343 | 346 | 576,000 | 1,730 |
| 2010-11-22 | 354 | 354 | 349 | 352 | 332,000 | 1,760 |
| 2010-11-19 | 354 | 354 | 347 | 350 | 502,000 | 1,750 |
| 2010-11-18 | 348 | 351 | 345 | 350 | 496,000 | 1,750 |
| 2010-11-17 | 344 | 348 | 337 | 345 | 725,000 | 1,725 |
| 2010-11-16 | 346 | 347 | 341 | 344 | 604,000 | 1,720 |
| 2010-11-15 | 335 | 342 | 331 | 340 | 1,083,000 | 1,700 |
| 2010-11-12 | 333 | 337 | 330 | 331 | 517,000 | 1,655 |
| 2010-11-11 | 333 | 339 | 331 | 338 | 1,042,000 | 1,690 |
| 2010-11-10 | 327 | 332 | 325 | 332 | 1,188,000 | 1,660 |
| 2010-11-09 | 324 | 332 | 323 | 326 | 894,000 | 1,630 |
| 2010-11-08 | 324 | 328 | 320 | 327 | 623,000 | 1,635 |
| 2010-11-05 | 316 | 324 | 316 | 320 | 933,000 | 1,600 |
| 2010-11-04 | 314 | 316 | 311 | 313 | 655,000 | 1,565 |
| 2010-11-02 | 313 | 316 | 311 | 313 | 585,000 | 1,565 |
| 2010-11-01 | 315 | 317 | 311 | 315 | 521,000 | 1,575 |
| 2010-10-29 | 319 | 327 | 315 | 317 | 1,797,000 | 1,585 |
| 2010-10-28 | 305 | 325 | 305 | 319 | 1,056,000 | 1,595 |
| 2010-10-27 | 303 | 307 | 303 | 305 | 339,000 | 1,525 |
| 2010-10-26 | 306 | 308 | 305 | 306 | 360,000 | 1,530 |
| 2010-10-25 | 308 | 311 | 302 | 305 | 386,000 | 1,525 |
| 2010-10-22 | 304 | 313 | 304 | 310 | 300,000 | 1,550 |
| 2010-10-21 | 307 | 308 | 303 | 306 | 351,000 | 1,530 |
| 2010-10-20 | 306 | 308 | 305 | 307 | 235,000 | 1,535 |
| 2010-10-19 | 310 | 315 | 308 | 309 | 359,000 | 1,545 |
| 2010-10-18 | 304 | 313 | 304 | 309 | 244,000 | 1,545 |
| 2010-10-15 | 312 | 315 | 305 | 306 | 593,000 | 1,530 |
| 2010-10-14 | 307 | 313 | 305 | 311 | 1,409,000 | 1,555 |
| 2010-10-13 | 300 | 302 | 296 | 296 | 444,000 | 1,480 |
| 2010-10-12 | 310 | 310 | 297 | 298 | 395,000 | 1,490 |
| 2010-10-08 | 312 | 315 | 306 | 308 | 510,000 | 1,540 |
| 2010-10-07 | 311 | 314 | 310 | 312 | 335,000 | 1,560 |
| 2010-10-06 | 309 | 312 | 308 | 310 | 359,000 | 1,550 |
| 2010-10-05 | 300 | 307 | 297 | 305 | 786,000 | 1,525 |
| 2010-10-04 | 306 | 307 | 299 | 302 | 575,000 | 1,510 |
| 2010-10-01 | 308 | 308 | 300 | 302 | 630,000 | 1,510 |
| 2010-09-30 | 314 | 318 | 304 | 306 | 865,000 | 1,530 |
| 2010-09-29 | 303 | 309 | 301 | 309 | 379,000 | 1,545 |
| 2010-09-28 | 297 | 306 | 297 | 304 | 331,000 | 1,520 |
| 2010-09-27 | 302 | 306 | 297 | 304 | 732,000 | 1,520 |
| 2010-09-24 | 298 | 303 | 295 | 295 | 597,000 | 1,475 |
| 2010-09-22 | 305 | 305 | 300 | 302 | 432,000 | 1,510 |
| 2010-09-21 | 310 | 311 | 303 | 304 | 575,000 | 1,520 |
| 2010-09-17 | 311 | 313 | 308 | 311 | 333,000 | 1,555 |
| 2010-09-16 | 309 | 309 | 304 | 307 | 447,000 | 1,535 |
| 2010-09-15 | 300 | 310 | 296 | 306 | 796,000 | 1,530 |
| 2010-09-14 | 305 | 305 | 302 | 304 | 316,000 | 1,520 |
| 2010-09-13 | 308 | 308 | 303 | 305 | 359,000 | 1,525 |
| 2010-09-10 | 305 | 311 | 304 | 307 | 564,000 | 1,535 |
| 2010-09-09 | 308 | 310 | 303 | 305 | 366,000 | 1,525 |
| 2010-09-08 | 310 | 310 | 305 | 308 | 470,000 | 1,540 |
| 2010-09-07 | 312 | 316 | 309 | 311 | 379,000 | 1,555 |
| 2010-09-06 | 312 | 318 | 310 | 315 | 497,000 | 1,575 |
| 2010-09-03 | 314 | 315 | 310 | 312 | 500,000 | 1,560 |
| 2010-09-02 | 308 | 312 | 304 | 309 | 674,000 | 1,545 |
| 2010-09-01 | 299 | 302 | 296 | 300 | 560,000 | 1,500 |
| 2010-08-31 | 299 | 310 | 297 | 301 | 693,000 | 1,505 |
| 2010-08-30 | 309 | 312 | 302 | 306 | 939,000 | 1,530 |
| 2010-08-27 | 279 | 295 | 278 | 295 | 1,160,000 | 1,475 |
| 2010-08-26 | 279 | 279 | 273 | 278 | 454,000 | 1,390 |
| 2010-08-25 | 269 | 277 | 268 | 272 | 424,000 | 1,360 |
| 2010-08-24 | 278 | 280 | 272 | 274 | 530,000 | 1,370 |
| 2010-08-23 | 283 | 285 | 280 | 282 | 182,000 | 1,410 |
| 2010-08-20 | 290 | 291 | 284 | 285 | 390,000 | 1,425 |
| 2010-08-19 | 293 | 296 | 292 | 295 | 512,000 | 1,475 |
| 2010-08-18 | 297 | 298 | 285 | 290 | 637,000 | 1,450 |
| 2010-08-17 | 292 | 296 | 292 | 295 | 470,000 | 1,475 |
| 2010-08-16 | 296 | 300 | 292 | 297 | 1,157,000 | 1,485 |
| 2010-08-13 | 295 | 306 | 292 | 303 | 827,000 | 1,515 |
| 2010-08-12 | 293 | 299 | 293 | 297 | 378,000 | 1,485 |
| 2010-08-11 | 306 | 307 | 298 | 301 | 237,000 | 1,505 |
| 2010-08-10 | 314 | 316 | 308 | 309 | 744,000 | 1,545 |
| 2010-08-09 | 306 | 313 | 304 | 313 | 436,000 | 1,565 |
| 2010-08-06 | 305 | 309 | 305 | 306 | 250,000 | 1,530 |
| 2010-08-05 | 306 | 310 | 303 | 308 | 350,000 | 1,540 |
| 2010-08-04 | 308 | 308 | 301 | 302 | 255,000 | 1,510 |
| 2010-08-03 | 315 | 315 | 309 | 311 | 226,000 | 1,555 |
| 2010-08-02 | 313 | 316 | 307 | 311 | 552,000 | 1,555 |
| 2010-07-30 | 313 | 318 | 311 | 315 | 893,000 | 1,575 |
| 2010-07-29 | 303 | 318 | 300 | 316 | 1,263,000 | 1,580 |
| 2010-07-28 | 303 | 306 | 299 | 304 | 402,000 | 1,520 |
| 2010-07-27 | 295 | 301 | 293 | 298 | 390,000 | 1,490 |
| 2010-07-26 | 298 | 301 | 296 | 297 | 313,000 | 1,485 |
| 2010-07-23 | 291 | 295 | 288 | 292 | 499,000 | 1,460 |
| 2010-07-22 | 290 | 292 | 287 | 288 | 278,000 | 1,440 |
| 2010-07-21 | 298 | 300 | 293 | 295 | 380,000 | 1,475 |
| 2010-07-20 | 294 | 302 | 294 | 297 | 227,000 | 1,485 |
| 2010-07-16 | 305 | 306 | 300 | 302 | 340,000 | 1,510 |
| 2010-07-15 | 313 | 314 | 308 | 309 | 565,000 | 1,545 |
| 2010-07-14 | 312 | 317 | 310 | 313 | 411,000 | 1,565 |
| 2010-07-13 | 313 | 316 | 309 | 310 | 415,000 | 1,550 |
| 2010-07-12 | 314 | 320 | 308 | 309 | 552,000 | 1,545 |
| 2010-07-09 | 308 | 319 | 306 | 313 | 1,013,000 | 1,565 |
| 2010-07-08 | 299 | 306 | 297 | 304 | 625,000 | 1,520 |
| 2010-07-07 | 297 | 301 | 291 | 291 | 516,000 | 1,455 |
| 2010-07-06 | 290 | 296 | 285 | 295 | 652,000 | 1,475 |
| 2010-07-05 | 311 | 312 | 291 | 293 | 1,239,000 | 1,465 |
| 2010-07-02 | 283 | 289 | 282 | 287 | 410,000 | 1,435 |
| 2010-07-01 | 288 | 289 | 278 | 283 | 635,000 | 1,415 |
| 2010-06-30 | 288 | 291 | 287 | 290 | 429,000 | 1,450 |
| 2010-06-29 | 301 | 303 | 295 | 295 | 437,000 | 1,475 |
| 2010-06-28 | 302 | 303 | 297 | 299 | 502,000 | 1,495 |
| 2010-06-25 | 300 | 302 | 297 | 299 | 653,000 | 1,495 |
| 2010-06-24 | 308 | 309 | 305 | 306 | 592,000 | 1,530 |
| 2010-06-23 | 311 | 313 | 309 | 311 | 505,000 | 1,555 |
| 2010-06-22 | 314 | 316 | 312 | 313 | 350,000 | 1,565 |
| 2010-06-21 | 313 | 319 | 312 | 318 | 545,000 | 1,590 |
| 2010-06-18 | 312 | 314 | 309 | 312 | 874,000 | 1,560 |
| 2010-06-17 | 317 | 320 | 313 | 314 | 595,000 | 1,570 |
| 2010-06-16 | 316 | 317 | 313 | 317 | 610,000 | 1,585 |
| 2010-06-15 | 314 | 315 | 309 | 311 | 510,000 | 1,555 |
| 2010-06-14 | 320 | 320 | 314 | 315 | 450,000 | 1,575 |
| 2010-06-11 | 320 | 320 | 314 | 314 | 517,000 | 1,570 |
| 2010-06-10 | 313 | 315 | 306 | 310 | 403,000 | 1,550 |
| 2010-06-09 | 315 | 316 | 310 | 313 | 437,000 | 1,565 |
| 2010-06-08 | 312 | 322 | 312 | 318 | 335,000 | 1,590 |
| 2010-06-07 | 325 | 325 | 318 | 319 | 314,000 | 1,595 |
| 2010-06-04 | 338 | 340 | 331 | 333 | 258,000 | 1,665 |
| 2010-06-03 | 332 | 337 | 331 | 337 | 268,000 | 1,685 |
| 2010-06-02 | 331 | 335 | 324 | 324 | 529,000 | 1,620 |
| 2010-06-01 | 332 | 337 | 328 | 332 | 322,000 | 1,660 |
| 2010-05-31 | 330 | 335 | 328 | 334 | 515,000 | 1,670 |
| 2010-05-28 | 328 | 330 | 321 | 326 | 501,000 | 1,630 |
| 2010-05-27 | 315 | 325 | 313 | 321 | 485,000 | 1,605 |
| 2010-05-26 | 324 | 326 | 312 | 314 | 849,000 | 1,570 |
| 2010-05-25 | 325 | 325 | 312 | 316 | 487,000 | 1,580 |
| 2010-05-24 | 329 | 334 | 323 | 329 | 468,000 | 1,645 |
| 2010-05-21 | 329 | 334 | 326 | 328 | 537,000 | 1,640 |
| 2010-05-20 | 342 | 344 | 337 | 340 | 474,000 | 1,700 |
| 2010-05-19 | 347 | 353 | 340 | 347 | 553,000 | 1,735 |
| 2010-05-18 | 354 | 355 | 342 | 347 | 486,000 | 1,735 |
| 2010-05-17 | 360 | 363 | 351 | 354 | 848,000 | 1,770 |
| 2010-05-14 | 362 | 368 | 361 | 363 | 456,000 | 1,815 |
| 2010-05-13 | 372 | 373 | 367 | 369 | 350,000 | 1,845 |
| 2010-05-12 | 370 | 374 | 363 | 364 | 357,000 | 1,820 |
| 2010-05-11 | 379 | 380 | 365 | 367 | 521,000 | 1,835 |
| 2010-05-10 | 366 | 373 | 365 | 372 | 904,000 | 1,860 |
| 2010-05-07 | 369 | 372 | 366 | 367 | 620,000 | 1,835 |
| 2010-05-06 | 379 | 386 | 378 | 384 | 621,000 | 1,920 |
| 2010-04-30 | 382 | 393 | 377 | 392 | 1,350,000 | 1,960 |
| 2010-04-28 | 406 | 406 | 392 | 395 | 1,093,000 | 1,975 |
| 2010-04-27 | 409 | 416 | 406 | 414 | 696,000 | 2,070 |
| 2010-04-26 | 406 | 417 | 405 | 412 | 883,000 | 2,060 |
| 2010-04-23 | 394 | 402 | 394 | 400 | 586,000 | 2,000 |
| 2010-04-22 | 395 | 398 | 386 | 397 | 556,000 | 1,985 |
| 2010-04-21 | 386 | 402 | 382 | 398 | 1,265,000 | 1,990 |
| 2010-04-20 | 375 | 387 | 375 | 378 | 707,000 | 1,890 |
| 2010-04-19 | 364 | 378 | 362 | 375 | 661,000 | 1,875 |
| 2010-04-16 | 377 | 379 | 377 | 377 | 273,000 | 1,885 |
| 2010-04-15 | 380 | 386 | 375 | 381 | 545,000 | 1,905 |
| 2010-04-14 | 375 | 378 | 373 | 377 | 307,000 | 1,885 |
| 2010-04-13 | 375 | 375 | 369 | 372 | 280,000 | 1,860 |
| 2010-04-12 | 372 | 380 | 371 | 374 | 364,000 | 1,870 |
| 2010-04-09 | 366 | 373 | 366 | 372 | 295,000 | 1,860 |
| 2010-04-08 | 369 | 372 | 368 | 371 | 345,000 | 1,855 |
| 2010-04-07 | 366 | 377 | 363 | 375 | 617,000 | 1,875 |
| 2010-04-06 | 375 | 375 | 366 | 367 | 356,000 | 1,835 |
| 2010-04-05 | 373 | 376 | 370 | 376 | 322,000 | 1,880 |
| 2010-04-02 | 374 | 375 | 371 | 374 | 200,000 | 1,870 |
| 2010-04-01 | 370 | 374 | 367 | 374 | 386,000 | 1,870 |
| 2010-03-31 | 375 | 375 | 370 | 370 | 361,000 | 1,850 |
| 2010-03-30 | 358 | 370 | 358 | 370 | 646,000 | 1,850 |
| 2010-03-29 | 353 | 356 | 350 | 355 | 219,000 | 1,775 |
| 2010-03-26 | 353 | 355 | 349 | 355 | 516,000 | 1,775 |
| 2010-03-25 | 355 | 355 | 353 | 353 | 183,000 | 1,765 |
| 2010-03-24 | 358 | 358 | 353 | 356 | 288,000 | 1,780 |
| 2010-03-23 | 355 | 359 | 351 | 351 | 458,000 | 1,755 |
| 2010-03-19 | 352 | 354 | 349 | 353 | 286,000 | 1,765 |
| 2010-03-18 | 350 | 352 | 348 | 350 | 304,000 | 1,750 |
| 2010-03-17 | 354 | 356 | 347 | 351 | 558,000 | 1,755 |
| 2010-03-16 | 353 | 358 | 351 | 354 | 296,000 | 1,770 |
| 2010-03-15 | 359 | 359 | 353 | 356 | 137,000 | 1,780 |
| 2010-03-12 | 355 | 359 | 352 | 358 | 300,000 | 1,790 |
| 2010-03-11 | 357 | 357 | 352 | 356 | 228,000 | 1,780 |
| 2010-03-10 | 355 | 357 | 350 | 351 | 227,000 | 1,755 |
| 2010-03-09 | 353 | 354 | 351 | 354 | 144,000 | 1,770 |
| 2010-03-08 | 351 | 354 | 347 | 353 | 260,000 | 1,765 |
| 2010-03-05 | 342 | 347 | 341 | 346 | 246,000 | 1,730 |
| 2010-03-04 | 342 | 344 | 337 | 339 | 267,000 | 1,695 |
| 2010-03-03 | 341 | 346 | 340 | 345 | 199,000 | 1,725 |
| 2010-03-02 | 342 | 344 | 340 | 344 | 242,000 | 1,720 |
| 2010-03-01 | 343 | 345 | 341 | 345 | 351,000 | 1,725 |
| 2010-02-26 | 341 | 345 | 337 | 345 | 350,000 | 1,725 |
| 2010-02-25 | 345 | 345 | 341 | 345 | 345,000 | 1,725 |
| 2010-02-24 | 340 | 342 | 337 | 341 | 517,000 | 1,705 |
| 2010-02-23 | 346 | 350 | 340 | 348 | 453,000 | 1,740 |
| 2010-02-22 | 350 | 356 | 350 | 354 | 296,000 | 1,770 |
| 2010-02-19 | 360 | 362 | 347 | 349 | 441,000 | 1,745 |
| 2010-02-18 | 356 | 360 | 352 | 358 | 341,000 | 1,790 |
| 2010-02-17 | 349 | 358 | 348 | 356 | 319,000 | 1,780 |
| 2010-02-16 | 344 | 353 | 344 | 346 | 288,000 | 1,730 |
| 2010-02-15 | 351 | 353 | 345 | 346 | 260,000 | 1,730 |
| 2010-02-12 | 348 | 351 | 341 | 349 | 550,000 | 1,745 |
| 2010-02-10 | 351 | 353 | 344 | 346 | 288,000 | 1,730 |
| 2010-02-09 | 336 | 344 | 335 | 343 | 310,000 | 1,715 |
| 2010-02-08 | 340 | 345 | 337 | 344 | 373,000 | 1,720 |
| 2010-02-05 | 342 | 348 | 339 | 344 | 481,000 | 1,720 |
| 2010-02-04 | 358 | 358 | 347 | 350 | 492,000 | 1,750 |
| 2010-02-03 | 349 | 355 | 348 | 353 | 489,000 | 1,765 |
| 2010-02-02 | 337 | 346 | 334 | 345 | 656,000 | 1,725 |
| 2010-02-01 | 331 | 335 | 325 | 329 | 628,000 | 1,645 |
| 2010-01-29 | 345 | 345 | 330 | 339 | 691,000 | 1,695 |
| 2010-01-28 | 348 | 356 | 344 | 356 | 302,000 | 1,780 |
| 2010-01-27 | 356 | 357 | 347 | 348 | 316,000 | 1,740 |
| 2010-01-26 | 366 | 369 | 355 | 357 | 414,000 | 1,785 |
| 2010-01-25 | 356 | 365 | 354 | 363 | 281,000 | 1,815 |
| 2010-01-22 | 363 | 364 | 358 | 363 | 262,000 | 1,815 |
| 2010-01-21 | 370 | 373 | 362 | 373 | 392,000 | 1,865 |
| 2010-01-20 | 371 | 375 | 368 | 369 | 439,000 | 1,845 |
| 2010-01-19 | 366 | 370 | 362 | 367 | 498,000 | 1,835 |
| 2010-01-18 | 362 | 369 | 356 | 367 | 536,000 | 1,835 |
| 2010-01-15 | 362 | 365 | 353 | 363 | 731,000 | 1,815 |
| 2010-01-14 | 367 | 370 | 363 | 370 | 606,000 | 1,850 |
| 2010-01-13 | 367 | 368 | 362 | 366 | 301,000 | 1,830 |
| 2010-01-12 | 362 | 367 | 361 | 367 | 224,000 | 1,835 |
| 2010-01-08 | 365 | 366 | 360 | 365 | 377,000 | 1,825 |
| 2010-01-07 | 369 | 370 | 363 | 365 | 214,000 | 1,825 |
| 2010-01-06 | 364 | 366 | 362 | 364 | 212,000 | 1,820 |
| 2010-01-05 | 370 | 371 | 362 | 363 | 519,000 | 1,815 |
| 2010-01-04 | 350 | 363 | 350 | 362 | 318,000 | 1,810 |
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
