6588 東芝テック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 844 | 845 | 832 | 832 | 252,000 | 4,160 |
| 2014-12-29 | 858 | 858 | 836 | 844 | 294,000 | 4,220 |
| 2014-12-26 | 844 | 855 | 839 | 853 | 473,000 | 4,265 |
| 2014-12-25 | 840 | 848 | 834 | 842 | 399,000 | 4,210 |
| 2014-12-24 | 839 | 850 | 839 | 849 | 460,000 | 4,245 |
| 2014-12-22 | 837 | 839 | 821 | 832 | 544,000 | 4,160 |
| 2014-12-19 | 819 | 841 | 819 | 840 | 814,000 | 4,200 |
| 2014-12-18 | 817 | 820 | 808 | 810 | 544,000 | 4,050 |
| 2014-12-17 | 807 | 814 | 796 | 796 | 643,000 | 3,980 |
| 2014-12-16 | 810 | 815 | 805 | 811 | 622,000 | 4,055 |
| 2014-12-15 | 815 | 837 | 808 | 825 | 517,000 | 4,125 |
| 2014-12-12 | 818 | 836 | 817 | 824 | 672,000 | 4,120 |
| 2014-12-11 | 806 | 829 | 804 | 824 | 407,000 | 4,120 |
| 2014-12-10 | 843 | 843 | 819 | 821 | 632,000 | 4,105 |
| 2014-12-09 | 851 | 861 | 845 | 853 | 336,000 | 4,265 |
| 2014-12-08 | 866 | 866 | 857 | 859 | 393,000 | 4,295 |
| 2014-12-05 | 858 | 868 | 854 | 866 | 335,000 | 4,330 |
| 2014-12-04 | 858 | 868 | 858 | 862 | 501,000 | 4,310 |
| 2014-12-03 | 870 | 874 | 853 | 855 | 540,000 | 4,275 |
| 2014-12-02 | 847 | 869 | 843 | 864 | 837,000 | 4,320 |
| 2014-12-01 | 840 | 851 | 839 | 848 | 555,000 | 4,240 |
| 2014-11-28 | 842 | 852 | 835 | 842 | 703,000 | 4,210 |
| 2014-11-27 | 820 | 857 | 815 | 841 | 2,567,000 | 4,205 |
| 2014-11-26 | 812 | 829 | 807 | 811 | 1,457,000 | 4,055 |
| 2014-11-25 | 801 | 810 | 795 | 807 | 969,000 | 4,035 |
| 2014-11-21 | 791 | 810 | 787 | 807 | 855,000 | 4,035 |
| 2014-11-20 | 811 | 814 | 797 | 798 | 1,042,000 | 3,990 |
| 2014-11-19 | 803 | 815 | 794 | 809 | 1,804,000 | 4,045 |
| 2014-11-18 | 792 | 805 | 784 | 803 | 1,042,000 | 4,015 |
| 2014-11-17 | 788 | 797 | 776 | 779 | 1,183,000 | 3,895 |
| 2014-11-14 | 800 | 804 | 783 | 797 | 1,133,000 | 3,985 |
| 2014-11-13 | 792 | 807 | 788 | 793 | 1,511,000 | 3,965 |
| 2014-11-12 | 785 | 807 | 780 | 791 | 1,561,000 | 3,955 |
| 2014-11-11 | 769 | 776 | 759 | 775 | 948,000 | 3,875 |
| 2014-11-10 | 765 | 775 | 765 | 772 | 640,000 | 3,860 |
| 2014-11-07 | 780 | 784 | 771 | 775 | 1,071,000 | 3,875 |
| 2014-11-06 | 794 | 795 | 770 | 778 | 1,391,000 | 3,890 |
| 2014-11-05 | 798 | 804 | 783 | 798 | 1,211,000 | 3,990 |
| 2014-11-04 | 795 | 814 | 788 | 805 | 1,784,000 | 4,025 |
| 2014-10-31 | 744 | 782 | 743 | 778 | 2,415,000 | 3,890 |
| 2014-10-30 | 706 | 739 | 702 | 739 | 3,660,000 | 3,695 |
| 2014-10-29 | 690 | 694 | 684 | 688 | 893,000 | 3,440 |
| 2014-10-28 | 681 | 683 | 672 | 681 | 856,000 | 3,405 |
| 2014-10-27 | 671 | 685 | 669 | 680 | 1,042,000 | 3,400 |
| 2014-10-24 | 667 | 673 | 661 | 665 | 819,000 | 3,325 |
| 2014-10-23 | 652 | 668 | 645 | 663 | 1,235,000 | 3,315 |
| 2014-10-22 | 658 | 667 | 649 | 655 | 1,514,000 | 3,275 |
| 2014-10-21 | 659 | 665 | 632 | 638 | 2,039,000 | 3,190 |
| 2014-10-20 | 622 | 636 | 613 | 634 | 746,000 | 3,170 |
| 2014-10-17 | 613 | 618 | 600 | 602 | 601,000 | 3,010 |
| 2014-10-16 | 604 | 617 | 601 | 608 | 873,000 | 3,040 |
| 2014-10-15 | 620 | 623 | 615 | 619 | 568,000 | 3,095 |
| 2014-10-14 | 620 | 633 | 616 | 619 | 730,000 | 3,095 |
| 2014-10-10 | 627 | 639 | 625 | 630 | 877,000 | 3,150 |
| 2014-10-09 | 669 | 670 | 646 | 648 | 744,000 | 3,240 |
| 2014-10-08 | 667 | 677 | 666 | 668 | 627,000 | 3,340 |
| 2014-10-07 | 686 | 687 | 676 | 677 | 411,000 | 3,385 |
| 2014-10-06 | 693 | 693 | 684 | 687 | 287,000 | 3,435 |
| 2014-10-03 | 673 | 683 | 673 | 681 | 354,000 | 3,405 |
| 2014-10-02 | 698 | 698 | 672 | 673 | 686,000 | 3,365 |
| 2014-10-01 | 709 | 713 | 696 | 704 | 300,000 | 3,520 |
| 2014-09-30 | 714 | 721 | 703 | 710 | 325,000 | 3,550 |
| 2014-09-29 | 714 | 715 | 709 | 711 | 241,000 | 3,555 |
| 2014-09-26 | 707 | 716 | 706 | 713 | 417,000 | 3,565 |
| 2014-09-25 | 713 | 725 | 712 | 718 | 593,000 | 3,590 |
| 2014-09-24 | 711 | 716 | 707 | 707 | 404,000 | 3,535 |
| 2014-09-22 | 709 | 714 | 705 | 713 | 268,000 | 3,565 |
| 2014-09-19 | 702 | 708 | 700 | 705 | 329,000 | 3,525 |
| 2014-09-18 | 702 | 704 | 695 | 701 | 376,000 | 3,505 |
| 2014-09-17 | 709 | 709 | 699 | 699 | 472,000 | 3,495 |
| 2014-09-16 | 697 | 706 | 694 | 705 | 499,000 | 3,525 |
| 2014-09-12 | 694 | 698 | 687 | 692 | 739,000 | 3,460 |
| 2014-09-11 | 688 | 693 | 687 | 689 | 491,000 | 3,445 |
| 2014-09-10 | 674 | 683 | 672 | 681 | 545,000 | 3,405 |
| 2014-09-09 | 663 | 674 | 663 | 673 | 932,000 | 3,365 |
| 2014-09-08 | 673 | 677 | 661 | 663 | 468,000 | 3,315 |
| 2014-09-05 | 682 | 682 | 672 | 673 | 222,000 | 3,365 |
| 2014-09-04 | 681 | 682 | 677 | 677 | 296,000 | 3,385 |
| 2014-09-03 | 681 | 684 | 679 | 681 | 313,000 | 3,405 |
| 2014-09-02 | 675 | 683 | 675 | 675 | 463,000 | 3,375 |
| 2014-09-01 | 658 | 673 | 658 | 669 | 467,000 | 3,345 |
| 2014-08-29 | 660 | 660 | 654 | 658 | 509,000 | 3,290 |
| 2014-08-28 | 659 | 664 | 655 | 660 | 643,000 | 3,300 |
| 2014-08-27 | 675 | 676 | 664 | 665 | 793,000 | 3,325 |
| 2014-08-26 | 684 | 684 | 677 | 678 | 252,000 | 3,390 |
| 2014-08-25 | 683 | 684 | 676 | 681 | 315,000 | 3,405 |
| 2014-08-22 | 680 | 681 | 673 | 676 | 462,000 | 3,380 |
| 2014-08-21 | 674 | 679 | 671 | 674 | 481,000 | 3,370 |
| 2014-08-20 | 670 | 670 | 665 | 668 | 393,000 | 3,340 |
| 2014-08-19 | 670 | 670 | 664 | 668 | 535,000 | 3,340 |
| 2014-08-18 | 669 | 670 | 660 | 665 | 570,000 | 3,325 |
| 2014-08-15 | 668 | 672 | 665 | 667 | 668,000 | 3,335 |
| 2014-08-14 | 668 | 672 | 663 | 663 | 988,000 | 3,315 |
| 2014-08-13 | 654 | 665 | 649 | 658 | 692,000 | 3,290 |
| 2014-08-12 | 646 | 653 | 646 | 650 | 496,000 | 3,250 |
| 2014-08-11 | 656 | 656 | 648 | 651 | 632,000 | 3,255 |
| 2014-08-08 | 656 | 656 | 636 | 641 | 1,012,000 | 3,205 |
| 2014-08-07 | 666 | 671 | 660 | 665 | 868,000 | 3,325 |
| 2014-08-06 | 665 | 671 | 662 | 668 | 899,000 | 3,340 |
| 2014-08-05 | 697 | 697 | 673 | 674 | 561,000 | 3,370 |
| 2014-08-04 | 685 | 698 | 682 | 693 | 655,000 | 3,465 |
| 2014-08-01 | 680 | 687 | 669 | 684 | 1,166,000 | 3,420 |
| 2014-07-31 | 702 | 707 | 680 | 683 | 1,906,000 | 3,415 |
| 2014-07-30 | 712 | 727 | 711 | 725 | 693,000 | 3,625 |
| 2014-07-29 | 719 | 719 | 713 | 717 | 720,000 | 3,585 |
| 2014-07-28 | 725 | 726 | 719 | 722 | 450,000 | 3,610 |
| 2014-07-25 | 717 | 727 | 717 | 726 | 518,000 | 3,630 |
| 2014-07-24 | 711 | 717 | 711 | 714 | 319,000 | 3,570 |
| 2014-07-23 | 719 | 724 | 715 | 715 | 258,000 | 3,575 |
| 2014-07-22 | 707 | 718 | 707 | 715 | 409,000 | 3,575 |
| 2014-07-18 | 711 | 714 | 705 | 713 | 349,000 | 3,565 |
| 2014-07-17 | 721 | 723 | 715 | 718 | 541,000 | 3,590 |
| 2014-07-16 | 723 | 727 | 719 | 724 | 437,000 | 3,620 |
| 2014-07-15 | 721 | 726 | 719 | 723 | 555,000 | 3,615 |
| 2014-07-14 | 714 | 725 | 711 | 717 | 686,000 | 3,585 |
| 2014-07-11 | 709 | 722 | 709 | 714 | 899,000 | 3,570 |
| 2014-07-10 | 719 | 719 | 707 | 709 | 533,000 | 3,545 |
| 2014-07-09 | 718 | 720 | 710 | 714 | 621,000 | 3,570 |
| 2014-07-08 | 713 | 733 | 711 | 727 | 987,000 | 3,635 |
| 2014-07-07 | 720 | 720 | 710 | 715 | 605,000 | 3,575 |
| 2014-07-04 | 705 | 720 | 704 | 714 | 1,136,000 | 3,570 |
| 2014-07-03 | 705 | 711 | 703 | 705 | 722,000 | 3,525 |
| 2014-07-02 | 712 | 712 | 699 | 706 | 955,000 | 3,530 |
| 2014-07-01 | 718 | 725 | 700 | 709 | 1,306,000 | 3,545 |
| 2014-06-30 | 697 | 719 | 695 | 712 | 869,000 | 3,560 |
| 2014-06-27 | 687 | 702 | 686 | 699 | 774,000 | 3,495 |
| 2014-06-26 | 692 | 693 | 685 | 687 | 498,000 | 3,435 |
| 2014-06-25 | 691 | 696 | 690 | 693 | 281,000 | 3,465 |
| 2014-06-24 | 696 | 699 | 687 | 697 | 380,000 | 3,485 |
| 2014-06-23 | 700 | 702 | 694 | 696 | 494,000 | 3,480 |
| 2014-06-20 | 690 | 702 | 687 | 700 | 828,000 | 3,500 |
| 2014-06-19 | 687 | 704 | 685 | 699 | 758,000 | 3,495 |
| 2014-06-18 | 686 | 693 | 682 | 692 | 533,000 | 3,460 |
| 2014-06-17 | 683 | 691 | 682 | 684 | 566,000 | 3,420 |
| 2014-06-16 | 695 | 696 | 682 | 687 | 389,000 | 3,435 |
| 2014-06-13 | 688 | 699 | 688 | 696 | 630,000 | 3,480 |
| 2014-06-12 | 684 | 699 | 683 | 693 | 697,000 | 3,465 |
| 2014-06-11 | 678 | 693 | 676 | 692 | 590,000 | 3,460 |
| 2014-06-10 | 682 | 682 | 672 | 675 | 578,000 | 3,375 |
| 2014-06-09 | 682 | 685 | 671 | 682 | 546,000 | 3,410 |
| 2014-06-06 | 689 | 694 | 684 | 685 | 562,000 | 3,425 |
| 2014-06-05 | 697 | 700 | 686 | 692 | 527,000 | 3,460 |
| 2014-06-04 | 699 | 699 | 691 | 697 | 626,000 | 3,485 |
| 2014-06-03 | 690 | 696 | 690 | 693 | 690,000 | 3,465 |
| 2014-06-02 | 683 | 691 | 681 | 689 | 442,000 | 3,445 |
| 2014-05-30 | 682 | 685 | 673 | 675 | 518,000 | 3,375 |
| 2014-05-29 | 675 | 680 | 667 | 677 | 627,000 | 3,385 |
| 2014-05-28 | 666 | 678 | 664 | 675 | 511,000 | 3,375 |
| 2014-05-27 | 668 | 672 | 657 | 657 | 666,000 | 3,285 |
| 2014-05-26 | 660 | 668 | 660 | 665 | 515,000 | 3,325 |
| 2014-05-23 | 652 | 659 | 652 | 654 | 529,000 | 3,270 |
| 2014-05-22 | 644 | 651 | 636 | 650 | 485,000 | 3,250 |
| 2014-05-21 | 643 | 646 | 628 | 634 | 958,000 | 3,170 |
| 2014-05-20 | 649 | 656 | 642 | 652 | 493,000 | 3,260 |
| 2014-05-19 | 646 | 654 | 639 | 641 | 891,000 | 3,205 |
| 2014-05-16 | 642 | 651 | 640 | 650 | 792,000 | 3,250 |
| 2014-05-15 | 654 | 659 | 643 | 658 | 791,000 | 3,290 |
| 2014-05-14 | 662 | 662 | 652 | 659 | 602,000 | 3,295 |
| 2014-05-13 | 664 | 670 | 655 | 658 | 954,000 | 3,290 |
| 2014-05-12 | 648 | 673 | 647 | 663 | 1,535,000 | 3,315 |
| 2014-05-09 | 618 | 627 | 616 | 618 | 1,058,000 | 3,090 |
| 2014-05-08 | 637 | 639 | 623 | 626 | 1,087,000 | 3,130 |
| 2014-05-07 | 651 | 651 | 634 | 637 | 774,000 | 3,185 |
| 2014-05-02 | 668 | 670 | 656 | 661 | 1,439,000 | 3,305 |
| 2014-05-01 | 664 | 675 | 664 | 673 | 1,387,000 | 3,365 |
| 2014-04-30 | 655 | 681 | 650 | 665 | 3,130,000 | 3,325 |
| 2014-04-28 | 610 | 626 | 610 | 618 | 638,000 | 3,090 |
| 2014-04-25 | 611 | 623 | 609 | 619 | 471,000 | 3,095 |
| 2014-04-24 | 635 | 635 | 611 | 614 | 872,000 | 3,070 |
| 2014-04-23 | 623 | 638 | 620 | 633 | 764,000 | 3,165 |
| 2014-04-22 | 623 | 625 | 615 | 615 | 478,000 | 3,075 |
| 2014-04-21 | 629 | 631 | 618 | 621 | 411,000 | 3,105 |
| 2014-04-18 | 619 | 627 | 613 | 626 | 557,000 | 3,130 |
| 2014-04-17 | 623 | 635 | 608 | 609 | 1,466,000 | 3,045 |
| 2014-04-16 | 607 | 629 | 605 | 628 | 852,000 | 3,140 |
| 2014-04-15 | 616 | 621 | 595 | 597 | 1,488,000 | 2,985 |
| 2014-04-14 | 607 | 623 | 604 | 613 | 871,000 | 3,065 |
| 2014-04-11 | 608 | 617 | 606 | 608 | 1,285,000 | 3,040 |
| 2014-04-10 | 598 | 616 | 585 | 614 | 2,276,000 | 3,070 |
| 2014-04-09 | 578 | 583 | 574 | 578 | 1,024,000 | 2,890 |
| 2014-04-08 | 595 | 597 | 583 | 584 | 758,000 | 2,920 |
| 2014-04-07 | 596 | 601 | 594 | 598 | 518,000 | 2,990 |
| 2014-04-04 | 602 | 608 | 595 | 606 | 1,460,000 | 3,030 |
| 2014-04-03 | 607 | 617 | 601 | 603 | 1,144,000 | 3,015 |
| 2014-04-02 | 605 | 612 | 591 | 607 | 1,483,000 | 3,035 |
| 2014-04-01 | 595 | 602 | 585 | 600 | 1,443,000 | 3,000 |
| 2014-03-31 | 595 | 595 | 576 | 587 | 2,048,000 | 2,935 |
| 2014-03-28 | 599 | 602 | 585 | 589 | 1,558,000 | 2,945 |
| 2014-03-27 | 594 | 604 | 581 | 600 | 1,445,000 | 3,000 |
| 2014-03-26 | 592 | 603 | 584 | 597 | 1,456,000 | 2,985 |
| 2014-03-25 | 584 | 588 | 576 | 586 | 1,298,000 | 2,930 |
| 2014-03-24 | 587 | 601 | 583 | 585 | 953,000 | 2,925 |
| 2014-03-20 | 613 | 613 | 587 | 588 | 1,246,000 | 2,940 |
| 2014-03-19 | 638 | 640 | 620 | 620 | 1,156,000 | 3,100 |
| 2014-03-18 | 637 | 651 | 637 | 645 | 325,000 | 3,225 |
| 2014-03-17 | 639 | 642 | 624 | 627 | 563,000 | 3,135 |
| 2014-03-14 | 644 | 650 | 640 | 640 | 688,000 | 3,200 |
| 2014-03-13 | 662 | 670 | 658 | 660 | 432,000 | 3,300 |
| 2014-03-12 | 671 | 671 | 657 | 662 | 449,000 | 3,310 |
| 2014-03-11 | 669 | 677 | 669 | 674 | 615,000 | 3,370 |
| 2014-03-10 | 678 | 681 | 664 | 666 | 461,000 | 3,330 |
| 2014-03-07 | 679 | 688 | 677 | 681 | 602,000 | 3,405 |
| 2014-03-06 | 665 | 671 | 659 | 671 | 368,000 | 3,355 |
| 2014-03-05 | 669 | 675 | 663 | 669 | 715,000 | 3,345 |
| 2014-03-04 | 659 | 669 | 652 | 666 | 506,000 | 3,330 |
| 2014-03-03 | 670 | 672 | 652 | 665 | 600,000 | 3,325 |
| 2014-02-28 | 681 | 681 | 663 | 670 | 491,000 | 3,350 |
| 2014-02-27 | 680 | 693 | 676 | 681 | 712,000 | 3,405 |
| 2014-02-26 | 666 | 691 | 660 | 678 | 926,000 | 3,390 |
| 2014-02-25 | 666 | 671 | 665 | 669 | 646,000 | 3,345 |
| 2014-02-24 | 658 | 674 | 656 | 662 | 692,000 | 3,310 |
| 2014-02-21 | 642 | 663 | 642 | 659 | 736,000 | 3,295 |
| 2014-02-20 | 645 | 649 | 635 | 636 | 585,000 | 3,180 |
| 2014-02-19 | 643 | 650 | 641 | 645 | 581,000 | 3,225 |
| 2014-02-18 | 645 | 656 | 640 | 648 | 1,092,000 | 3,240 |
| 2014-02-17 | 645 | 652 | 637 | 646 | 488,000 | 3,230 |
| 2014-02-14 | 659 | 666 | 642 | 648 | 488,000 | 3,240 |
| 2014-02-13 | 660 | 666 | 654 | 660 | 570,000 | 3,300 |
| 2014-02-12 | 656 | 669 | 652 | 659 | 1,602,000 | 3,295 |
| 2014-02-10 | 656 | 659 | 645 | 654 | 473,000 | 3,270 |
| 2014-02-07 | 644 | 651 | 639 | 648 | 652,000 | 3,240 |
| 2014-02-06 | 619 | 633 | 610 | 625 | 1,197,000 | 3,125 |
| 2014-02-05 | 626 | 634 | 614 | 623 | 1,240,000 | 3,115 |
| 2014-02-04 | 630 | 642 | 622 | 626 | 1,051,000 | 3,130 |
| 2014-02-03 | 670 | 678 | 654 | 656 | 1,045,000 | 3,280 |
| 2014-01-31 | 698 | 707 | 677 | 685 | 713,000 | 3,425 |
| 2014-01-30 | 698 | 710 | 697 | 702 | 794,000 | 3,510 |
| 2014-01-29 | 698 | 720 | 698 | 718 | 529,000 | 3,590 |
| 2014-01-28 | 696 | 707 | 691 | 691 | 743,000 | 3,455 |
| 2014-01-27 | 693 | 710 | 693 | 700 | 862,000 | 3,500 |
| 2014-01-24 | 715 | 721 | 701 | 714 | 920,000 | 3,570 |
| 2014-01-23 | 741 | 744 | 729 | 730 | 974,000 | 3,650 |
| 2014-01-22 | 753 | 753 | 739 | 745 | 793,000 | 3,725 |
| 2014-01-21 | 747 | 764 | 742 | 756 | 836,000 | 3,780 |
| 2014-01-20 | 746 | 746 | 733 | 736 | 738,000 | 3,680 |
| 2014-01-17 | 728 | 749 | 728 | 746 | 776,000 | 3,730 |
| 2014-01-16 | 722 | 751 | 720 | 743 | 998,000 | 3,715 |
| 2014-01-15 | 719 | 737 | 715 | 735 | 1,670,000 | 3,675 |
| 2014-01-14 | 716 | 725 | 711 | 719 | 1,053,000 | 3,595 |
| 2014-01-10 | 750 | 754 | 740 | 745 | 724,000 | 3,725 |
| 2014-01-09 | 739 | 750 | 736 | 748 | 595,000 | 3,740 |
| 2014-01-08 | 725 | 747 | 721 | 746 | 662,000 | 3,730 |
| 2014-01-07 | 722 | 725 | 714 | 716 | 512,000 | 3,580 |
| 2014-01-06 | 725 | 726 | 714 | 718 | 511,000 | 3,590 |
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
