1. HOME >
  2. 株価時系列 >
  3. 6588 >
  4. 2012年

6588 東芝テック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28436439433437670,0002,185
2012-12-27446446435436644,0002,180
2012-12-26445445430439985,0002,195
2012-12-25434436431435708,0002,175
2012-12-214434434264311,128,0002,155
2012-12-204294414184361,630,0002,180
2012-12-194274314234291,146,0002,145
2012-12-184164274164221,201,0002,110
2012-12-17424424415417686,0002,085
2012-12-14412418409416804,0002,080
2012-12-134194204154171,089,0002,085
2012-12-12413419413418861,0002,090
2012-12-11417417409413944,0002,065
2012-12-104224244194221,082,0002,110
2012-12-07423423419422875,0002,110
2012-12-064234254194221,005,0002,110
2012-12-05416422415418783,0002,090
2012-12-04416422414419968,0002,095
2012-12-034154174114151,062,0002,075
2012-11-304074154064141,735,0002,070
2012-11-293984053974021,048,0002,010
2012-11-284004013953971,124,0001,985
2012-11-274124144044071,202,0002,035
2012-11-264114154094131,162,0002,065
2012-11-224134144074091,027,0002,045
2012-11-21410412406409771,0002,045
2012-11-20412412405409715,0002,045
2012-11-194174194064071,145,0002,035
2012-11-164054124004111,529,0002,055
2012-11-15385400384399757,0001,995
2012-11-14390390383385831,0001,925
2012-11-13392396386392727,0001,960
2012-11-12385391381385752,0001,925
2012-11-09393395390390569,0001,950
2012-11-084014063933961,100,0001,980
2012-11-07406407401403905,0002,015
2012-11-06405408395404971,0002,020
2012-11-05410411402405873,0002,025
2012-11-024024123954122,206,0002,060
2012-11-013744003683972,742,0001,985
2012-10-313693793673731,078,0001,865
2012-10-30362373362364620,0001,820
2012-10-29369374366367415,0001,835
2012-10-26370373363370784,0001,850
2012-10-25372377366372960,0001,860
2012-10-243623763603711,553,0001,855
2012-10-23364365358363443,0001,815
2012-10-22355365355362429,0001,810
2012-10-19360367359363557,0001,815
2012-10-18363365361364520,0001,820
2012-10-173593673593621,095,0001,810
2012-10-16358358346351847,0001,755
2012-10-15347358347357606,0001,785
2012-10-12355360347348505,0001,740
2012-10-11351357349351697,0001,755
2012-10-10351355348349716,0001,745
2012-10-09367374358359724,0001,795
2012-10-053643713633671,174,0001,835
2012-10-043493633463601,016,0001,800
2012-10-03337347337345737,0001,725
2012-10-02347347343344412,0001,720
2012-10-01342346339343660,0001,715
2012-09-28351352343346693,0001,730
2012-09-27340351340348907,0001,740
2012-09-26354354344348627,0001,740
2012-09-25356359351356731,0001,780
2012-09-24356361353358895,0001,790
2012-09-21351356351355433,0001,775
2012-09-20349357346350778,0001,750
2012-09-19359362351357830,0001,785
2012-09-18360365358362809,0001,810
2012-09-143613633573621,212,0001,810
2012-09-13355359350355761,0001,775
2012-09-123473543443541,109,0001,770
2012-09-113343483323451,376,0001,725
2012-09-10340340334335757,0001,675
2012-09-073353413323391,325,0001,695
2012-09-063203323203321,087,0001,660
2012-09-05322324317318566,0001,590
2012-09-04325328319324728,0001,620
2012-09-03315327314320491,0001,600
2012-08-31321323318318384,0001,590
2012-08-30329330324326594,0001,630
2012-08-29317326317325607,0001,625
2012-08-283203233123151,032,0001,575
2012-08-27327327319319610,0001,595
2012-08-24321325319323515,0001,615
2012-08-23327327321324679,0001,620
2012-08-22333333328329540,0001,645
2012-08-21327331326331772,0001,655
2012-08-20325327323325650,0001,625
2012-08-17325329323328843,0001,640
2012-08-16320326318324831,0001,620
2012-08-15327327317320719,0001,600
2012-08-14319325318324929,0001,620
2012-08-13317322316318971,0001,590
2012-08-10320320313316861,0001,580
2012-08-093103193073191,193,0001,595
2012-08-083063103043061,536,0001,530
2012-08-07298302295301515,0001,505
2012-08-06299300296299484,0001,495
2012-08-03296300291293780,0001,465
2012-08-022883052873021,461,0001,510
2012-08-01287289282286568,0001,430
2012-07-31289291286290688,0001,450
2012-07-30290291285289559,0001,445
2012-07-27284286281284797,0001,420
2012-07-26278281272278953,0001,390
2012-07-252802832722751,050,0001,375
2012-07-242802852802841,156,0001,420
2012-07-232792912772861,932,0001,430
2012-07-202892892822832,124,0001,415
2012-07-192822962802934,177,0001,465
2012-07-18265270261267642,0001,335
2012-07-17274274263264671,0001,320
2012-07-13268276268274529,0001,370
2012-07-12273274267270455,0001,350
2012-07-11275277267269763,0001,345
2012-07-10284285275278546,0001,390
2012-07-09292293285287736,0001,435
2012-07-062962972852901,213,0001,450
2012-07-05299303299300342,0001,500
2012-07-04302304301302479,0001,510
2012-07-03298304298304422,0001,520
2012-07-02304304297300377,0001,500
2012-06-29300301293299861,0001,495
2012-06-282933002882991,010,0001,495
2012-06-27284287280287944,0001,435
2012-06-26286287280282682,0001,410
2012-06-25290291285288573,0001,440
2012-06-22283287280287532,0001,435
2012-06-21280286280285626,0001,425
2012-06-20275278275277389,0001,385
2012-06-19275277271274364,0001,370
2012-06-18278280274276359,0001,380
2012-06-15267271263270577,0001,350
2012-06-14261267261265478,0001,325
2012-06-13265267261263679,0001,315
2012-06-12263270262269574,0001,345
2012-06-11271274269271278,0001,355
2012-06-08274275261264659,0001,320
2012-06-07272273269273503,0001,365
2012-06-06264269261267539,0001,335
2012-06-05260265258263494,0001,315
2012-06-04259266257258329,0001,290
2012-06-01273279264265627,0001,325
2012-05-31270277270276646,0001,380
2012-05-30274278270274634,0001,370
2012-05-29271277270274591,0001,370
2012-05-28279279261271865,0001,355
2012-05-25276282270272506,0001,360
2012-05-24277283273278463,0001,390
2012-05-23286287276278677,0001,390
2012-05-22287288283286576,0001,430
2012-05-21280289280286712,0001,430
2012-05-18287287280283632,0001,415
2012-05-17289297289295562,0001,475
2012-05-16297297288289697,0001,445
2012-05-15295297289297681,0001,485
2012-05-14302305299301542,0001,505
2012-05-11314318305306594,0001,530
2012-05-10314321313316771,0001,580
2012-05-09315315308310556,0001,550
2012-05-083183273143151,256,0001,575
2012-05-073133163103121,254,0001,560
2012-05-02317324317324975,0001,620
2012-05-013203203113171,702,0001,585
2012-04-273333413203241,810,0001,620
2012-04-26334339334337636,0001,685
2012-04-25338340334336783,0001,680
2012-04-24338341336340842,0001,700
2012-04-233403503383421,020,0001,710
2012-04-203473473353441,975,0001,720
2012-04-193503533453491,677,0001,745
2012-04-183303573293523,421,0001,760
2012-04-173303393243276,035,0001,635
2012-04-16310311305306202,0001,530
2012-04-13310313308308358,0001,540
2012-04-12314315309312251,0001,560
2012-04-11309313307309423,0001,545
2012-04-10318322313315319,0001,575
2012-04-09316317312313416,0001,565
2012-04-06305320305317707,0001,585
2012-04-05311312305309634,0001,545
2012-04-04317318308313540,0001,565
2012-04-03323323304313928,0001,565
2012-04-02328328320322568,0001,610
2012-03-30326330324328558,0001,640
2012-03-29329330324330301,0001,650
2012-03-28325332323329452,0001,645
2012-03-27331333328330644,0001,650
2012-03-26335336329332356,0001,660
2012-03-23329335326333478,0001,665
2012-03-22332334330331393,0001,655
2012-03-21337339330332336,0001,660
2012-03-19328342328338583,0001,690
2012-03-16330334328334417,0001,670
2012-03-15326336325328714,0001,640
2012-03-14320324318321430,0001,605
2012-03-13319324313318577,0001,590
2012-03-12317324314320531,0001,600
2012-03-093093183063161,269,0001,580
2012-03-08300302299300585,0001,500
2012-03-07294301293301187,0001,505
2012-03-06302302296296243,0001,480
2012-03-05306307301301204,0001,505
2012-03-02305308303306440,0001,530
2012-03-01301306296301543,0001,505
2012-02-29309311301301451,0001,505
2012-02-28306309300307450,0001,535
2012-02-27310312305310657,0001,550
2012-02-24303309301309818,0001,545
2012-02-23293302291302542,0001,510
2012-02-22287297286294737,0001,470
2012-02-212772982772931,043,0001,465
2012-02-20287290283283569,0001,415
2012-02-17285286283283293,0001,415
2012-02-16282284280282251,0001,410
2012-02-15279283279282541,0001,410
2012-02-14280281277279295,0001,395
2012-02-13282284280282143,0001,410
2012-02-10285285281283148,0001,415
2012-02-09284286283284197,0001,420
2012-02-08285286284286195,0001,430
2012-02-07284286284285231,0001,425
2012-02-06285285281284328,0001,420
2012-02-03280287280282425,0001,410
2012-02-02290293276280901,0001,400
2012-02-01291294290291629,0001,455
2012-01-31286292284292310,0001,460
2012-01-30289289286286111,0001,430
2012-01-27287292287290279,0001,450
2012-01-26291291286287329,0001,435
2012-01-25282289280289584,0001,445
2012-01-24282283280281157,0001,405
2012-01-23284284279280360,0001,400
2012-01-20278283278283282,0001,415
2012-01-19276278274275347,0001,375
2012-01-18275277272277324,0001,385
2012-01-17270275267275229,0001,375
2012-01-16271271266269256,0001,345
2012-01-13274278272273339,0001,365
2012-01-12279279273273218,0001,365
2012-01-11273280273279223,0001,395
2012-01-10275275272272240,0001,360
2012-01-06278280275277332,0001,385
2012-01-05277281277280309,0001,400
2012-01-04278280275280425,0001,400

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