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
2013-12-30	725	730	719	729	601,000	3,645
2013-12-27	711	721	705	721	506,000	3,605
2013-12-26	699	710	698	707	896,000	3,535
2013-12-25	680	695	673	694	1,121,000	3,470
2013-12-24	684	696	683	685	833,000	3,425
2013-12-20	670	685	669	681	909,000	3,405
2013-12-19	669	672	666	672	897,000	3,360
2013-12-18	654	670	654	667	592,000	3,335
2013-12-17	656	662	656	658	482,000	3,290
2013-12-16	651	656	647	651	640,000	3,255
2013-12-13	656	659	649	652	895,000	3,260
2013-12-12	650	662	650	658	429,000	3,290
2013-12-11	659	663	652	658	329,000	3,290
2013-12-10	666	672	661	667	562,000	3,335
2013-12-09	659	667	657	666	370,000	3,330
2013-12-06	650	658	646	655	444,000	3,275
2013-12-05	658	661	654	656	616,000	3,280
2013-12-04	665	668	655	658	946,000	3,290
2013-12-03	660	678	660	674	939,000	3,370
2013-12-02	650	662	650	660	653,000	3,300
2013-11-29	639	652	639	650	601,000	3,250
2013-11-28	639	644	634	642	603,000	3,210
2013-11-27	633	639	630	635	433,000	3,175
2013-11-26	637	637	632	633	491,000	3,165
2013-11-25	636	639	631	639	390,000	3,195
2013-11-22	634	640	628	633	676,000	3,165
2013-11-21	628	634	622	630	435,000	3,150
2013-11-20	624	629	623	629	378,000	3,145
2013-11-19	625	628	622	625	292,000	3,125
2013-11-18	628	628	621	625	427,000	3,125
2013-11-15	620	629	617	627	937,000	3,135
2013-11-14	603	619	601	616	1,255,000	3,080
2013-11-13	588	601	588	598	824,000	2,990
2013-11-12	584	593	581	588	683,000	2,940
2013-11-11	591	591	579	583	713,000	2,915
2013-11-08	595	595	581	585	583,000	2,925
2013-11-07	599	601	591	595	338,000	2,975
2013-11-06	593	607	593	597	489,000	2,985
2013-11-05	604	609	595	598	586,000	2,990
2013-11-01	610	611	596	602	1,054,000	3,010
2013-10-31	606	610	602	604	576,000	3,020
2013-10-30	615	626	606	606	1,260,000	3,030
2013-10-29	602	620	601	615	2,003,000	3,075
2013-10-28	593	593	576	582	464,000	2,910
2013-10-25	584	585	575	581	523,000	2,905
2013-10-24	568	584	568	581	339,000	2,905
2013-10-23	596	596	575	575	489,000	2,875
2013-10-22	595	597	593	596	178,000	2,980
2013-10-21	598	598	589	592	231,000	2,960
2013-10-18	590	600	589	598	482,000	2,990
2013-10-17	594	594	581	587	344,000	2,935
2013-10-16	587	593	585	587	318,000	2,935
2013-10-15	590	593	588	590	339,000	2,950
2013-10-11	586	594	586	591	468,000	2,955
2013-10-10	580	584	573	577	426,000	2,885
2013-10-09	562	583	560	580	609,000	2,900
2013-10-08	564	568	560	567	374,000	2,835
2013-10-07	573	575	566	571	602,000	2,855
2013-10-04	570	574	561	570	610,000	2,850
2013-10-03	578	584	577	577	395,000	2,885
2013-10-02	598	598	580	581	611,000	2,905
2013-10-01	606	608	598	600	672,000	3,000
2013-09-30	609	610	602	604	600,000	3,020
2013-09-27	612	618	606	616	699,000	3,080
2013-09-26	609	611	598	611	519,000	3,055
2013-09-25	612	614	605	608	773,000	3,040
2013-09-24	615	617	607	614	718,000	3,070
2013-09-20	616	618	613	616	869,000	3,080
2013-09-19	606	612	603	612	1,081,000	3,060
2013-09-18	597	603	597	601	1,031,000	3,005
2013-09-17	586	592	581	590	644,000	2,950
2013-09-13	589	596	577	584	965,000	2,920
2013-09-12	583	585	579	582	575,000	2,910
2013-09-11	600	600	576	578	1,261,000	2,890
2013-09-10	551	590	551	583	2,945,000	2,915
2013-09-09	540	544	533	538	1,355,000	2,690
2013-09-06	527	533	517	518	1,058,000	2,590
2013-09-05	537	538	525	528	997,000	2,640
2013-09-04	533	538	529	531	736,000	2,655
2013-09-03	531	539	531	538	836,000	2,690
2013-09-02	522	534	522	526	1,109,000	2,630
2013-08-30	526	531	507	512	1,101,000	2,560
2013-08-29	520	529	520	525	1,075,000	2,625
2013-08-28	527	528	518	524	963,000	2,620
2013-08-27	549	554	541	542	710,000	2,710
2013-08-26	565	568	550	552	759,000	2,760
2013-08-23	556	570	553	562	530,000	2,810
2013-08-22	563	563	547	552	470,000	2,760
2013-08-21	562	568	554	563	526,000	2,815
2013-08-20	560	564	557	558	611,000	2,790
2013-08-19	566	569	557	568	594,000	2,840
2013-08-16	557	568	553	567	539,000	2,835
2013-08-15	567	573	564	565	694,000	2,825
2013-08-14	555	574	555	572	830,000	2,860
2013-08-13	543	555	543	554	398,000	2,770
2013-08-12	538	541	532	534	544,000	2,670
2013-08-09	545	545	533	538	548,000	2,690
2013-08-08	553	558	542	544	433,000	2,720
2013-08-07	566	570	557	558	745,000	2,790
2013-08-06	579	579	563	576	562,000	2,880
2013-08-05	574	583	572	578	505,000	2,890
2013-08-02	581	583	567	574	574,000	2,870
2013-08-01	561	576	555	575	893,000	2,875
2013-07-31	555	582	550	565	1,637,000	2,825
2013-07-30	527	543	527	539	877,000	2,695
2013-07-29	529	539	523	527	1,334,000	2,635
2013-07-26	570	573	548	549	1,472,000	2,745
2013-07-25	595	596	575	578	788,000	2,890
2013-07-24	596	598	589	595	935,000	2,975
2013-07-23	590	600	584	599	3,299,000	2,995
2013-07-22	577	589	569	587	1,332,000	2,935
2013-07-19	577	579	556	570	1,031,000	2,850
2013-07-18	563	578	563	575	625,000	2,875
2013-07-17	562	568	560	565	484,000	2,825
2013-07-16	564	568	562	568	324,000	2,840
2013-07-12	566	566	558	563	643,000	2,815
2013-07-11	571	571	560	566	553,000	2,830
2013-07-10	573	578	568	576	529,000	2,880
2013-07-09	576	578	569	573	504,000	2,865
2013-07-08	591	592	565	568	953,000	2,840
2013-07-05	574	583	574	581	1,017,000	2,905
2013-07-04	556	572	555	569	1,329,000	2,845
2013-07-03	551	556	542	556	892,000	2,780
2013-07-02	552	553	541	548	1,107,000	2,740
2013-07-01	542	553	531	553	1,059,000	2,765
2013-06-28	526	538	526	535	580,000	2,675
2013-06-27	512	522	512	522	1,048,000	2,610
2013-06-26	516	524	506	511	989,000	2,555
2013-06-25	498	515	496	508	1,138,000	2,540
2013-06-24	499	523	492	502	1,982,000	2,510
2013-06-21	470	508	459	496	5,860,000	2,480
2013-06-20	505	510	485	486	1,637,000	2,430
2013-06-19	509	511	500	505	964,000	2,525
2013-06-18	517	517	492	495	835,000	2,475
2013-06-17	478	496	476	495	700,000	2,475
2013-06-14	489	495	478	479	1,611,000	2,395
2013-06-13	490	490	477	482	2,297,000	2,410
2013-06-12	481	500	473	497	1,310,000	2,485
2013-06-11	488	499	479	492	1,004,000	2,460
2013-06-10	480	489	469	487	1,353,000	2,435
2013-06-07	473	479	456	464	1,394,000	2,320
2013-06-06	490	508	487	491	1,132,000	2,455
2013-06-05	500	519	498	499	871,000	2,495
2013-06-04	497	508	488	507	1,124,000	2,535
2013-06-03	510	510	496	502	1,425,000	2,510
2013-05-31	538	545	520	523	794,000	2,615
2013-05-30	544	546	530	535	925,000	2,675
2013-05-29	556	559	543	553	797,000	2,765
2013-05-28	535	547	534	546	792,000	2,730
2013-05-27	550	551	534	536	801,000	2,680
2013-05-24	539	558	530	547	1,366,000	2,735
2013-05-23	571	580	529	529	2,114,000	2,645
2013-05-22	571	581	570	571	2,120,000	2,855
2013-05-21	588	588	568	571	1,774,000	2,855
2013-05-20	590	597	590	592	728,000	2,960
2013-05-17	580	590	571	587	1,257,000	2,935
2013-05-16	597	597	572	590	1,854,000	2,950
2013-05-15	603	607	590	594	1,192,000	2,970
2013-05-14	595	598	584	593	1,113,000	2,965
2013-05-13	585	595	583	590	1,461,000	2,950
2013-05-10	574	583	574	581	1,013,000	2,905
2013-05-09	593	594	562	564	1,737,000	2,820
2013-05-08	581	610	578	595	1,730,000	2,975
2013-05-07	570	579	570	573	1,229,000	2,865
2013-05-02	573	576	558	560	1,293,000	2,800
2013-05-01	575	586	570	575	1,484,000	2,875
2013-04-30	585	590	572	575	2,002,000	2,875
2013-04-26	660	664	564	576	3,782,000	2,880
2013-04-25	650	652	643	648	748,000	3,240
2013-04-24	643	650	633	650	1,071,000	3,250
2013-04-23	642	642	628	634	675,000	3,170
2013-04-22	640	646	637	639	529,000	3,195
2013-04-19	636	641	628	634	582,000	3,170
2013-04-18	645	645	628	628	721,000	3,140
2013-04-17	625	649	621	640	1,352,000	3,200
2013-04-16	619	630	613	625	1,310,000	3,125
2013-04-15	621	635	621	629	917,000	3,145
2013-04-12	630	637	621	632	1,160,000	3,160
2013-04-11	612	631	612	631	829,000	3,155
2013-04-10	590	611	590	611	877,000	3,055
2013-04-09	594	599	587	598	895,000	2,990
2013-04-08	571	587	570	587	1,277,000	2,935
2013-04-05	553	563	551	559	1,200,000	2,795
2013-04-04	516	534	509	534	700,000	2,670
2013-04-03	519	528	516	526	641,000	2,630
2013-04-02	510	519	496	513	664,000	2,565
2013-04-01	552	553	522	524	792,000	2,620
2013-03-29	559	560	550	555	411,000	2,775
2013-03-28	558	560	550	556	441,000	2,780
2013-03-27	550	559	550	558	454,000	2,790
2013-03-26	565	567	558	564	705,000	2,820
2013-03-25	569	572	557	569	963,000	2,845
2013-03-22	573	576	562	562	904,000	2,810
2013-03-21	568	588	564	586	1,173,000	2,930
2013-03-19	557	564	552	561	695,000	2,805
2013-03-18	568	568	557	558	616,000	2,790
2013-03-15	577	579	563	568	1,031,000	2,840
2013-03-14	575	575	565	573	437,000	2,865
2013-03-13	569	577	566	572	656,000	2,860
2013-03-12	575	579	566	568	1,096,000	2,840
2013-03-11	568	583	568	578	1,315,000	2,890
2013-03-08	551	564	551	560	1,149,000	2,800
2013-03-07	556	566	548	550	1,121,000	2,750
2013-03-06	540	557	539	556	1,514,000	2,780
2013-03-05	529	547	529	541	1,535,000	2,705
2013-03-04	530	534	525	526	502,000	2,630
2013-03-01	520	533	517	530	905,000	2,650
2013-02-28	521	528	515	516	1,218,000	2,580
2013-02-27	530	532	516	518	1,423,000	2,590
2013-02-26	509	538	508	533	2,783,000	2,665
2013-02-25	512	520	507	519	1,154,000	2,595
2013-02-22	502	513	499	504	1,269,000	2,520
2013-02-21	515	516	504	512	1,501,000	2,560
2013-02-20	510	525	509	521	1,593,000	2,605
2013-02-19	500	505	500	504	750,000	2,520
2013-02-18	489	504	487	502	843,000	2,510
2013-02-15	495	495	476	488	987,000	2,440
2013-02-14	496	505	496	500	895,000	2,500
2013-02-13	510	514	493	501	1,312,000	2,505
2013-02-12	520	523	512	514	1,075,000	2,570
2013-02-08	521	527	514	517	1,044,000	2,585
2013-02-07	540	542	525	530	1,098,000	2,650
2013-02-06	530	545	530	542	928,000	2,710
2013-02-05	521	537	517	530	1,080,000	2,650
2013-02-04	536	537	526	531	908,000	2,655
2013-02-01	530	536	525	531	1,148,000	2,655
2013-01-31	514	530	512	528	2,915,000	2,640
2013-01-30	519	519	475	496	2,965,000	2,480
2013-01-29	520	520	514	515	1,150,000	2,575
2013-01-28	520	520	512	513	948,000	2,565
2013-01-25	510	513	507	512	1,027,000	2,560
2013-01-24	490	501	489	501	1,021,000	2,505
2013-01-23	500	506	492	494	897,000	2,470
2013-01-22	500	505	493	503	1,096,000	2,515
2013-01-21	501	504	496	500	797,000	2,500
2013-01-18	500	507	500	504	1,413,000	2,520
2013-01-17	481	497	481	492	2,171,000	2,460
2013-01-16	482	483	472	480	2,886,000	2,400
2013-01-15	485	496	483	486	1,840,000	2,430
2013-01-11	478	479	465	478	2,005,000	2,390
2013-01-10	462	465	456	465	1,978,000	2,325
2013-01-09	444	449	440	448	1,378,000	2,240
2013-01-08	443	449	440	444	1,185,000	2,220
2013-01-07	449	449	438	442	856,000	2,210
2013-01-04	449	449	441	446	1,081,000	2,230

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30