6588 東芝テック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30725730719729601,0003,645
2013-12-27711721705721506,0003,605
2013-12-26699710698707896,0003,535
2013-12-256806956736941,121,0003,470
2013-12-24684696683685833,0003,425
2013-12-20670685669681909,0003,405
2013-12-19669672666672897,0003,360
2013-12-18654670654667592,0003,335
2013-12-17656662656658482,0003,290
2013-12-16651656647651640,0003,255
2013-12-13656659649652895,0003,260
2013-12-12650662650658429,0003,290
2013-12-11659663652658329,0003,290
2013-12-10666672661667562,0003,335
2013-12-09659667657666370,0003,330
2013-12-06650658646655444,0003,275
2013-12-05658661654656616,0003,280
2013-12-04665668655658946,0003,290
2013-12-03660678660674939,0003,370
2013-12-02650662650660653,0003,300
2013-11-29639652639650601,0003,250
2013-11-28639644634642603,0003,210
2013-11-27633639630635433,0003,175
2013-11-26637637632633491,0003,165
2013-11-25636639631639390,0003,195
2013-11-22634640628633676,0003,165
2013-11-21628634622630435,0003,150
2013-11-20624629623629378,0003,145
2013-11-19625628622625292,0003,125
2013-11-18628628621625427,0003,125
2013-11-15620629617627937,0003,135
2013-11-146036196016161,255,0003,080
2013-11-13588601588598824,0002,990
2013-11-12584593581588683,0002,940
2013-11-11591591579583713,0002,915
2013-11-08595595581585583,0002,925
2013-11-07599601591595338,0002,975
2013-11-06593607593597489,0002,985
2013-11-05604609595598586,0002,990
2013-11-016106115966021,054,0003,010
2013-10-31606610602604576,0003,020
2013-10-306156266066061,260,0003,030
2013-10-296026206016152,003,0003,075
2013-10-28593593576582464,0002,910
2013-10-25584585575581523,0002,905
2013-10-24568584568581339,0002,905
2013-10-23596596575575489,0002,875
2013-10-22595597593596178,0002,980
2013-10-21598598589592231,0002,960
2013-10-18590600589598482,0002,990
2013-10-17594594581587344,0002,935
2013-10-16587593585587318,0002,935
2013-10-15590593588590339,0002,950
2013-10-11586594586591468,0002,955
2013-10-10580584573577426,0002,885
2013-10-09562583560580609,0002,900
2013-10-08564568560567374,0002,835
2013-10-07573575566571602,0002,855
2013-10-04570574561570610,0002,850
2013-10-03578584577577395,0002,885
2013-10-02598598580581611,0002,905
2013-10-01606608598600672,0003,000
2013-09-30609610602604600,0003,020
2013-09-27612618606616699,0003,080
2013-09-26609611598611519,0003,055
2013-09-25612614605608773,0003,040
2013-09-24615617607614718,0003,070
2013-09-20616618613616869,0003,080
2013-09-196066126036121,081,0003,060
2013-09-185976035976011,031,0003,005
2013-09-17586592581590644,0002,950
2013-09-13589596577584965,0002,920
2013-09-12583585579582575,0002,910
2013-09-116006005765781,261,0002,890
2013-09-105515905515832,945,0002,915
2013-09-095405445335381,355,0002,690
2013-09-065275335175181,058,0002,590
2013-09-05537538525528997,0002,640
2013-09-04533538529531736,0002,655
2013-09-03531539531538836,0002,690
2013-09-025225345225261,109,0002,630
2013-08-305265315075121,101,0002,560
2013-08-295205295205251,075,0002,625
2013-08-28527528518524963,0002,620
2013-08-27549554541542710,0002,710
2013-08-26565568550552759,0002,760
2013-08-23556570553562530,0002,810
2013-08-22563563547552470,0002,760
2013-08-21562568554563526,0002,815
2013-08-20560564557558611,0002,790
2013-08-19566569557568594,0002,840
2013-08-16557568553567539,0002,835
2013-08-15567573564565694,0002,825
2013-08-14555574555572830,0002,860
2013-08-13543555543554398,0002,770
2013-08-12538541532534544,0002,670
2013-08-09545545533538548,0002,690
2013-08-08553558542544433,0002,720
2013-08-07566570557558745,0002,790
2013-08-06579579563576562,0002,880
2013-08-05574583572578505,0002,890
2013-08-02581583567574574,0002,870
2013-08-01561576555575893,0002,875
2013-07-315555825505651,637,0002,825
2013-07-30527543527539877,0002,695
2013-07-295295395235271,334,0002,635
2013-07-265705735485491,472,0002,745
2013-07-25595596575578788,0002,890
2013-07-24596598589595935,0002,975
2013-07-235906005845993,299,0002,995
2013-07-225775895695871,332,0002,935
2013-07-195775795565701,031,0002,850
2013-07-18563578563575625,0002,875
2013-07-17562568560565484,0002,825
2013-07-16564568562568324,0002,840
2013-07-12566566558563643,0002,815
2013-07-11571571560566553,0002,830
2013-07-10573578568576529,0002,880
2013-07-09576578569573504,0002,865
2013-07-08591592565568953,0002,840
2013-07-055745835745811,017,0002,905
2013-07-045565725555691,329,0002,845
2013-07-03551556542556892,0002,780
2013-07-025525535415481,107,0002,740
2013-07-015425535315531,059,0002,765
2013-06-28526538526535580,0002,675
2013-06-275125225125221,048,0002,610
2013-06-26516524506511989,0002,555
2013-06-254985154965081,138,0002,540
2013-06-244995234925021,982,0002,510
2013-06-214705084594965,860,0002,480
2013-06-205055104854861,637,0002,430
2013-06-19509511500505964,0002,525
2013-06-18517517492495835,0002,475
2013-06-17478496476495700,0002,475
2013-06-144894954784791,611,0002,395
2013-06-134904904774822,297,0002,410
2013-06-124815004734971,310,0002,485
2013-06-114884994794921,004,0002,460
2013-06-104804894694871,353,0002,435
2013-06-074734794564641,394,0002,320
2013-06-064905084874911,132,0002,455
2013-06-05500519498499871,0002,495
2013-06-044975084885071,124,0002,535
2013-06-035105104965021,425,0002,510
2013-05-31538545520523794,0002,615
2013-05-30544546530535925,0002,675
2013-05-29556559543553797,0002,765
2013-05-28535547534546792,0002,730
2013-05-27550551534536801,0002,680
2013-05-245395585305471,366,0002,735
2013-05-235715805295292,114,0002,645
2013-05-225715815705712,120,0002,855
2013-05-215885885685711,774,0002,855
2013-05-20590597590592728,0002,960
2013-05-175805905715871,257,0002,935
2013-05-165975975725901,854,0002,950
2013-05-156036075905941,192,0002,970
2013-05-145955985845931,113,0002,965
2013-05-135855955835901,461,0002,950
2013-05-105745835745811,013,0002,905
2013-05-095935945625641,737,0002,820
2013-05-085816105785951,730,0002,975
2013-05-075705795705731,229,0002,865
2013-05-025735765585601,293,0002,800
2013-05-015755865705751,484,0002,875
2013-04-305855905725752,002,0002,875
2013-04-266606645645763,782,0002,880
2013-04-25650652643648748,0003,240
2013-04-246436506336501,071,0003,250
2013-04-23642642628634675,0003,170
2013-04-22640646637639529,0003,195
2013-04-19636641628634582,0003,170
2013-04-18645645628628721,0003,140
2013-04-176256496216401,352,0003,200
2013-04-166196306136251,310,0003,125
2013-04-15621635621629917,0003,145
2013-04-126306376216321,160,0003,160
2013-04-11612631612631829,0003,155
2013-04-10590611590611877,0003,055
2013-04-09594599587598895,0002,990
2013-04-085715875705871,277,0002,935
2013-04-055535635515591,200,0002,795
2013-04-04516534509534700,0002,670
2013-04-03519528516526641,0002,630
2013-04-02510519496513664,0002,565
2013-04-01552553522524792,0002,620
2013-03-29559560550555411,0002,775
2013-03-28558560550556441,0002,780
2013-03-27550559550558454,0002,790
2013-03-26565567558564705,0002,820
2013-03-25569572557569963,0002,845
2013-03-22573576562562904,0002,810
2013-03-215685885645861,173,0002,930
2013-03-19557564552561695,0002,805
2013-03-18568568557558616,0002,790
2013-03-155775795635681,031,0002,840
2013-03-14575575565573437,0002,865
2013-03-13569577566572656,0002,860
2013-03-125755795665681,096,0002,840
2013-03-115685835685781,315,0002,890
2013-03-085515645515601,149,0002,800
2013-03-075565665485501,121,0002,750
2013-03-065405575395561,514,0002,780
2013-03-055295475295411,535,0002,705
2013-03-04530534525526502,0002,630
2013-03-01520533517530905,0002,650
2013-02-285215285155161,218,0002,580
2013-02-275305325165181,423,0002,590
2013-02-265095385085332,783,0002,665
2013-02-255125205075191,154,0002,595
2013-02-225025134995041,269,0002,520
2013-02-215155165045121,501,0002,560
2013-02-205105255095211,593,0002,605
2013-02-19500505500504750,0002,520
2013-02-18489504487502843,0002,510
2013-02-15495495476488987,0002,440
2013-02-14496505496500895,0002,500
2013-02-135105144935011,312,0002,505
2013-02-125205235125141,075,0002,570
2013-02-085215275145171,044,0002,585
2013-02-075405425255301,098,0002,650
2013-02-06530545530542928,0002,710
2013-02-055215375175301,080,0002,650
2013-02-04536537526531908,0002,655
2013-02-015305365255311,148,0002,655
2013-01-315145305125282,915,0002,640
2013-01-305195194754962,965,0002,480
2013-01-295205205145151,150,0002,575
2013-01-28520520512513948,0002,565
2013-01-255105135075121,027,0002,560
2013-01-244905014895011,021,0002,505
2013-01-23500506492494897,0002,470
2013-01-225005054935031,096,0002,515
2013-01-21501504496500797,0002,500
2013-01-185005075005041,413,0002,520
2013-01-174814974814922,171,0002,460
2013-01-164824834724802,886,0002,400
2013-01-154854964834861,840,0002,430
2013-01-114784794654782,005,0002,390
2013-01-104624654564651,978,0002,325
2013-01-094444494404481,378,0002,240
2013-01-084434494404441,185,0002,220
2013-01-07449449438442856,0002,210
2013-01-044494494414461,081,0002,230

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