1. HOME >
  2. 株価時系列 >
  3. 6588 >
  4. 2011年

6588 東芝テック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30270275270274207,0001,370
2011-12-29270272267269181,0001,345
2011-12-28272276268270260,0001,350
2011-12-27266273266269343,0001,345
2011-12-26267268263266332,0001,330
2011-12-22270272267269221,0001,345
2011-12-21272276269272285,0001,360
2011-12-20267273266270191,0001,350
2011-12-19267267262264202,0001,320
2011-12-16270276268269405,0001,345
2011-12-15275275270272204,0001,360
2011-12-14276277275275189,0001,375
2011-12-13278280275276299,0001,380
2011-12-12285285279280518,0001,400
2011-12-09276280276277457,0001,385
2011-12-08281283279283193,0001,415
2011-12-07281284280283273,0001,415
2011-12-06282284277280369,0001,400
2011-12-05284284281282291,0001,410
2011-12-02287287281284208,0001,420
2011-12-01291294286287340,0001,435
2011-11-30284288283286252,0001,430
2011-11-29282287280287159,0001,435
2011-11-28284287278280159,0001,400
2011-11-25270276270276159,0001,380
2011-11-24269276269270175,0001,350
2011-11-22271280271275219,0001,375
2011-11-2127327627327593,0001,375
2011-11-18274278274276136,0001,380
2011-11-17271279271278181,0001,390
2011-11-16276277273273158,0001,365
2011-11-15275277274276157,0001,380
2011-11-14281284275276300,0001,380
2011-11-11275282274278330,0001,390
2011-11-10272282272278333,0001,390
2011-11-09287288284285247,0001,425
2011-11-08286289281283189,0001,415
2011-11-07285289284288274,0001,440
2011-11-04280287280285370,0001,425
2011-11-02275278271273679,0001,365
2011-11-01291293283285221,0001,425
2011-10-31296304293294382,0001,470
2011-10-28309310300300208,0001,500
2011-10-27297307294304300,0001,520
2011-10-26290302283300402,0001,500
2011-10-25296296288289203,0001,445
2011-10-24292295291292130,0001,460
2011-10-21292296288288212,0001,440
2011-10-20295295290292229,0001,460
2011-10-19301301295296162,0001,480
2011-10-18293298292297233,0001,485
2011-10-17298299295295169,0001,475
2011-10-14299299288290218,0001,450
2011-10-13295302295300223,0001,500
2011-10-12286290285290329,0001,450
2011-10-11287288282287371,0001,435
2011-10-07279283277278235,0001,390
2011-10-06275281272275315,0001,375
2011-10-05280280273275250,0001,375
2011-10-04284286280281532,0001,405
2011-10-03289292279292466,0001,460
2011-09-30295297287292479,0001,460
2011-09-29279295279295403,0001,475
2011-09-28281284279282260,0001,410
2011-09-27274276271276269,0001,380
2011-09-26282282268269492,0001,345
2011-09-22277281263280921,0001,400
2011-09-21283284280280209,0001,400
2011-09-20289289280282318,0001,410
2011-09-16285296285294312,0001,470
2011-09-15282284280283184,0001,415
2011-09-14289291275277413,0001,385
2011-09-13282291282289233,0001,445
2011-09-12282283275281409,0001,405
2011-09-09290295288288462,0001,440
2011-09-08304304293295353,0001,475
2011-09-07300302298300239,0001,500
2011-09-06303305295295295,0001,475
2011-09-05306307301302229,0001,510
2011-09-02313313303307372,0001,535
2011-09-01316316306316722,0001,580
2011-08-31316318314316216,0001,580
2011-08-30319320313315303,0001,575
2011-08-29310318310313596,0001,565
2011-08-26305308302308499,0001,540
2011-08-25298307298307455,0001,535
2011-08-24304309298299441,0001,495
2011-08-23303307301303521,0001,515
2011-08-22301310296298503,0001,490
2011-08-19298302297300357,0001,500
2011-08-18310310300301312,0001,505
2011-08-17309311307309184,0001,545
2011-08-16311316309311393,0001,555
2011-08-15308311305307220,0001,535
2011-08-12313313305305285,0001,525
2011-08-11307312305310279,0001,550
2011-08-10320320309311539,0001,555
2011-08-09298307293307660,0001,535
2011-08-08308310303303347,0001,515
2011-08-05310315310313319,0001,565
2011-08-04323329322322261,0001,610
2011-08-03329331320323371,0001,615
2011-08-02335337328332244,0001,660
2011-08-01333339330336317,0001,680
2011-07-29343345328328587,0001,640
2011-07-28339342338340321,0001,700
2011-07-27341344339341191,0001,705
2011-07-26344349344344386,0001,720
2011-07-25340344339342229,0001,710
2011-07-22340342339339332,0001,695
2011-07-21343343338339223,0001,695
2011-07-20346346341342297,0001,710
2011-07-19340344339339220,0001,695
2011-07-15343346341343263,0001,715
2011-07-14343345339341441,0001,705
2011-07-13345347343343610,0001,715
2011-07-12350352347349301,0001,745
2011-07-11351354350354227,0001,770
2011-07-08356358356356221,0001,780
2011-07-07355358353355440,0001,775
2011-07-06355356353355383,0001,775
2011-07-05357357354357325,0001,785
2011-07-04361361353355670,0001,775
2011-07-01352354346349652,0001,745
2011-06-30348353347350714,0001,750
2011-06-29343349341347654,0001,735
2011-06-28339343338339496,0001,695
2011-06-27341344339339321,0001,695
2011-06-24339345339344412,0001,720
2011-06-23342345338342270,0001,710
2011-06-22339347339345373,0001,725
2011-06-21339340336338218,0001,690
2011-06-20335340334336204,0001,680
2011-06-17345345335335418,0001,675
2011-06-16344346341341282,0001,705
2011-06-15349350345345504,0001,725
2011-06-14349351348349269,0001,745
2011-06-13345349344347221,0001,735
2011-06-10354354349350548,0001,750
2011-06-09356357352354395,0001,770
2011-06-08354357348351456,0001,755
2011-06-07352355347355571,0001,775
2011-06-06345348336347876,0001,735
2011-06-03356357348349509,0001,745
2011-06-02359360356356671,0001,780
2011-06-01373373365369379,0001,845
2011-05-31370377370372657,0001,860
2011-05-30368372365369317,0001,845
2011-05-27365372365368568,0001,840
2011-05-26365370363367775,0001,835
2011-05-25359359353358622,0001,790
2011-05-24349364349358647,0001,790
2011-05-23350351347349362,0001,745
2011-05-20357360352352289,0001,760
2011-05-19362363354356375,0001,780
2011-05-18355360352358561,0001,790
2011-05-17359360350354741,0001,770
2011-05-16368369361363505,0001,815
2011-05-133763763693721,227,0001,860
2011-05-12377378373373922,0001,865
2011-05-11377378373376442,0001,880
2011-05-10373377371375480,0001,875
2011-05-09376378371373479,0001,865
2011-05-06375381373376572,0001,880
2011-05-02375378372377494,0001,885
2011-04-283753813703721,044,0001,860
2011-04-27371373368370420,0001,850
2011-04-26375375368371413,0001,855
2011-04-25376380372374443,0001,870
2011-04-22371381371379545,0001,895
2011-04-21370376368375602,0001,875
2011-04-203643733633701,107,0001,850
2011-04-19360365360363380,0001,815
2011-04-18359366359365345,0001,825
2011-04-15362368360361671,0001,805
2011-04-14350362350360554,0001,800
2011-04-13345353345350311,0001,750
2011-04-12353356348350420,0001,750
2011-04-11358360355358284,0001,790
2011-04-08351362349359579,0001,795
2011-04-07368370356356555,0001,780
2011-04-06370372363365537,0001,825
2011-04-05368375365368809,0001,840
2011-04-04369372366367439,0001,835
2011-04-01370376367367480,0001,835
2011-03-31366370360370388,0001,850
2011-03-30351366350366601,0001,830
2011-03-29346353341349555,0001,745
2011-03-28350350338341428,0001,705
2011-03-25348348336340494,0001,700
2011-03-24343346338340357,0001,700
2011-03-23350351337340517,0001,700
2011-03-22345347338344759,0001,720
2011-03-18315330315324829,0001,620
2011-03-172963232923141,141,0001,570
2011-03-162953202953131,208,0001,565
2011-03-153223222592901,443,0001,450
2011-03-14336350332334972,0001,670
2011-03-11378383376376725,0001,880
2011-03-10385385379383299,0001,915
2011-03-09389390385387422,0001,935
2011-03-08382389382386707,0001,930
2011-03-07396396385388628,0001,940
2011-03-044004033913951,292,0001,975
2011-03-033853903803841,078,0001,920
2011-03-02380381376377535,0001,885
2011-03-01388392382386690,0001,930
2011-02-28386388380385875,0001,925
2011-02-253803823693811,780,0001,905
2011-02-24391393383385542,0001,925
2011-02-23395401393394453,0001,970
2011-02-22408409401402374,0002,010
2011-02-21415415411413271,0002,065
2011-02-18416417412415647,0002,075
2011-02-174084174064151,141,0002,075
2011-02-16402408402406787,0002,030
2011-02-15404404400402615,0002,010
2011-02-144084083994021,133,0002,010
2011-02-10400403399403837,0002,015
2011-02-09397399395398345,0001,990
2011-02-08395397393394558,0001,970
2011-02-07393398390394456,0001,970
2011-02-04386389385388446,0001,940
2011-02-03383385378382678,0001,910
2011-02-02383390383388926,0001,940
2011-02-013853893773821,004,0001,910
2011-01-313954003783881,387,0001,940
2011-01-28405405399401491,0002,005
2011-01-27405409402406604,0002,030
2011-01-26407411404406521,0002,030
2011-01-25399413397409757,0002,045
2011-01-24396399390397503,0001,985
2011-01-21408410391393675,0001,965
2011-01-20412415404408413,0002,040
2011-01-19411415409414469,0002,070
2011-01-18408412405408422,0002,040
2011-01-17407412404406437,0002,030
2011-01-144104154044041,125,0002,020
2011-01-13419420412418730,0002,090
2011-01-12421424415415441,0002,075
2011-01-11420424418421587,0002,105
2011-01-074204304164251,055,0002,125
2011-01-064314364244251,274,0002,125
2011-01-054154244134231,429,0002,115
2011-01-04399411399407720,0002,035

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