6588 東芝テック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 427 | 442 | 427 | 433 | 1,656,000 | 2,165 |
| 2015-12-29 | 431 | 431 | 419 | 425 | 968,000 | 2,125 |
| 2015-12-28 | 423 | 442 | 419 | 429 | 2,170,000 | 2,145 |
| 2015-12-25 | 410 | 417 | 408 | 416 | 1,393,000 | 2,080 |
| 2015-12-24 | 391 | 417 | 391 | 412 | 2,933,000 | 2,060 |
| 2015-12-22 | 400 | 402 | 394 | 399 | 2,421,000 | 1,995 |
| 2015-12-21 | 405 | 407 | 397 | 404 | 3,110,000 | 2,020 |
| 2015-12-18 | 414 | 422 | 407 | 411 | 2,698,000 | 2,055 |
| 2015-12-17 | 414 | 419 | 406 | 411 | 2,825,000 | 2,055 |
| 2015-12-16 | 414 | 420 | 409 | 411 | 3,707,000 | 2,055 |
| 2015-12-15 | 386 | 431 | 386 | 419 | 7,934,000 | 2,095 |
| 2015-12-14 | 386 | 388 | 378 | 384 | 1,447,000 | 1,920 |
| 2015-12-11 | 378 | 393 | 376 | 390 | 1,866,000 | 1,950 |
| 2015-12-10 | 376 | 379 | 373 | 377 | 935,000 | 1,885 |
| 2015-12-09 | 377 | 382 | 374 | 375 | 967,000 | 1,875 |
| 2015-12-08 | 379 | 379 | 371 | 377 | 1,490,000 | 1,885 |
| 2015-12-07 | 388 | 389 | 376 | 378 | 1,139,000 | 1,890 |
| 2015-12-04 | 379 | 386 | 377 | 384 | 1,348,000 | 1,920 |
| 2015-12-03 | 376 | 384 | 375 | 382 | 1,345,000 | 1,910 |
| 2015-12-02 | 370 | 377 | 369 | 374 | 965,000 | 1,870 |
| 2015-12-01 | 369 | 374 | 368 | 369 | 674,000 | 1,845 |
| 2015-11-30 | 370 | 372 | 367 | 369 | 697,000 | 1,845 |
| 2015-11-27 | 367 | 368 | 365 | 365 | 838,000 | 1,825 |
| 2015-11-26 | 371 | 374 | 367 | 367 | 1,026,000 | 1,835 |
| 2015-11-25 | 365 | 368 | 363 | 367 | 927,000 | 1,835 |
| 2015-11-24 | 368 | 369 | 363 | 365 | 1,107,000 | 1,825 |
| 2015-11-20 | 369 | 371 | 365 | 370 | 1,236,000 | 1,850 |
| 2015-11-19 | 370 | 372 | 363 | 367 | 1,506,000 | 1,835 |
| 2015-11-18 | 376 | 376 | 366 | 367 | 2,142,000 | 1,835 |
| 2015-11-17 | 383 | 384 | 366 | 376 | 3,659,000 | 1,880 |
| 2015-11-16 | 385 | 394 | 385 | 391 | 1,245,000 | 1,955 |
| 2015-11-13 | 393 | 396 | 385 | 389 | 2,232,000 | 1,945 |
| 2015-11-12 | 396 | 400 | 390 | 399 | 1,474,000 | 1,995 |
| 2015-11-11 | 400 | 404 | 387 | 398 | 1,849,000 | 1,990 |
| 2015-11-10 | 398 | 404 | 396 | 402 | 1,059,000 | 2,010 |
| 2015-11-09 | 395 | 407 | 395 | 405 | 1,851,000 | 2,025 |
| 2015-11-06 | 371 | 403 | 367 | 403 | 6,161,000 | 2,015 |
| 2015-11-05 | 410 | 415 | 396 | 397 | 3,221,000 | 1,985 |
| 2015-11-04 | 436 | 454 | 436 | 450 | 1,904,000 | 2,250 |
| 2015-11-02 | 432 | 437 | 426 | 431 | 1,326,000 | 2,155 |
| 2015-10-30 | 451 | 451 | 437 | 440 | 1,433,000 | 2,200 |
| 2015-10-29 | 450 | 458 | 446 | 454 | 1,530,000 | 2,270 |
| 2015-10-28 | 453 | 455 | 446 | 448 | 924,000 | 2,240 |
| 2015-10-27 | 462 | 464 | 453 | 460 | 798,000 | 2,300 |
| 2015-10-26 | 468 | 470 | 464 | 465 | 570,000 | 2,325 |
| 2015-10-23 | 465 | 468 | 458 | 463 | 978,000 | 2,315 |
| 2015-10-22 | 456 | 460 | 452 | 457 | 877,000 | 2,285 |
| 2015-10-21 | 450 | 463 | 449 | 458 | 1,229,000 | 2,290 |
| 2015-10-20 | 439 | 454 | 439 | 454 | 1,812,000 | 2,270 |
| 2015-10-19 | 440 | 440 | 426 | 435 | 832,000 | 2,175 |
| 2015-10-16 | 432 | 442 | 432 | 438 | 813,000 | 2,190 |
| 2015-10-15 | 425 | 438 | 425 | 433 | 772,000 | 2,165 |
| 2015-10-14 | 433 | 434 | 425 | 432 | 1,692,000 | 2,160 |
| 2015-10-13 | 425 | 434 | 423 | 433 | 2,020,000 | 2,165 |
| 2015-10-09 | 411 | 417 | 407 | 415 | 891,000 | 2,075 |
| 2015-10-08 | 401 | 416 | 400 | 411 | 1,349,000 | 2,055 |
| 2015-10-07 | 398 | 404 | 395 | 401 | 1,137,000 | 2,005 |
| 2015-10-06 | 391 | 401 | 391 | 392 | 1,105,000 | 1,960 |
| 2015-10-05 | 384 | 388 | 382 | 382 | 955,000 | 1,910 |
| 2015-10-02 | 377 | 383 | 371 | 379 | 1,486,000 | 1,895 |
| 2015-10-01 | 381 | 384 | 375 | 382 | 945,000 | 1,910 |
| 2015-09-30 | 372 | 385 | 372 | 380 | 1,167,000 | 1,900 |
| 2015-09-29 | 378 | 378 | 364 | 365 | 1,328,000 | 1,825 |
| 2015-09-28 | 387 | 389 | 380 | 383 | 1,205,000 | 1,915 |
| 2015-09-25 | 397 | 397 | 385 | 387 | 2,111,000 | 1,935 |
| 2015-09-24 | 413 | 413 | 395 | 395 | 1,178,000 | 1,975 |
| 2015-09-18 | 423 | 427 | 414 | 421 | 904,000 | 2,105 |
| 2015-09-17 | 428 | 435 | 425 | 429 | 1,491,000 | 2,145 |
| 2015-09-16 | 429 | 436 | 423 | 428 | 1,932,000 | 2,140 |
| 2015-09-15 | 430 | 436 | 425 | 427 | 786,000 | 2,135 |
| 2015-09-14 | 437 | 440 | 422 | 429 | 735,000 | 2,145 |
| 2015-09-11 | 435 | 446 | 435 | 436 | 900,000 | 2,180 |
| 2015-09-10 | 436 | 446 | 428 | 443 | 1,166,000 | 2,215 |
| 2015-09-09 | 451 | 457 | 435 | 445 | 1,513,000 | 2,225 |
| 2015-09-08 | 434 | 448 | 431 | 436 | 903,000 | 2,180 |
| 2015-09-07 | 430 | 432 | 412 | 431 | 1,169,000 | 2,155 |
| 2015-09-04 | 428 | 434 | 420 | 431 | 1,470,000 | 2,155 |
| 2015-09-03 | 420 | 427 | 416 | 426 | 1,054,000 | 2,130 |
| 2015-09-02 | 420 | 424 | 413 | 417 | 1,386,000 | 2,085 |
| 2015-09-01 | 442 | 457 | 433 | 433 | 1,503,000 | 2,165 |
| 2015-08-31 | 437 | 456 | 434 | 451 | 2,280,000 | 2,255 |
| 2015-08-28 | 431 | 446 | 431 | 445 | 919,000 | 2,225 |
| 2015-08-27 | 435 | 435 | 416 | 420 | 1,136,000 | 2,100 |
| 2015-08-26 | 414 | 425 | 406 | 421 | 1,133,000 | 2,105 |
| 2015-08-25 | 407 | 426 | 394 | 406 | 1,578,000 | 2,030 |
| 2015-08-24 | 421 | 429 | 415 | 415 | 1,257,000 | 2,075 |
| 2015-08-21 | 447 | 447 | 436 | 437 | 1,413,000 | 2,185 |
| 2015-08-20 | 457 | 460 | 452 | 455 | 1,210,000 | 2,275 |
| 2015-08-19 | 455 | 465 | 452 | 461 | 1,848,000 | 2,305 |
| 2015-08-18 | 457 | 463 | 456 | 458 | 1,598,000 | 2,290 |
| 2015-08-17 | 461 | 467 | 455 | 459 | 1,093,000 | 2,295 |
| 2015-08-14 | 470 | 470 | 458 | 462 | 1,388,000 | 2,310 |
| 2015-08-13 | 470 | 473 | 468 | 470 | 1,272,000 | 2,350 |
| 2015-08-12 | 474 | 474 | 469 | 470 | 1,373,000 | 2,350 |
| 2015-08-11 | 476 | 479 | 472 | 473 | 1,342,000 | 2,365 |
| 2015-08-10 | 477 | 479 | 472 | 472 | 1,555,000 | 2,360 |
| 2015-08-07 | 479 | 482 | 475 | 477 | 3,928,000 | 2,385 |
| 2015-08-06 | 499 | 499 | 475 | 480 | 8,863,000 | 2,400 |
| 2015-08-05 | 537 | 537 | 537 | 537 | 276,000 | 2,685 |
| 2015-08-04 | 634 | 637 | 627 | 637 | 636,000 | 3,185 |
| 2015-08-03 | 639 | 646 | 628 | 632 | 828,000 | 3,160 |
| 2015-07-31 | 619 | 651 | 612 | 651 | 1,438,000 | 3,255 |
| 2015-07-30 | 616 | 620 | 607 | 609 | 566,000 | 3,045 |
| 2015-07-29 | 612 | 625 | 605 | 622 | 1,332,000 | 3,110 |
| 2015-07-28 | 601 | 612 | 595 | 612 | 1,062,000 | 3,060 |
| 2015-07-27 | 605 | 606 | 598 | 603 | 1,070,000 | 3,015 |
| 2015-07-24 | 613 | 615 | 598 | 600 | 1,552,000 | 3,000 |
| 2015-07-23 | 607 | 619 | 597 | 616 | 1,071,000 | 3,080 |
| 2015-07-22 | 633 | 633 | 608 | 608 | 1,093,000 | 3,040 |
| 2015-07-21 | 613 | 631 | 613 | 626 | 964,000 | 3,130 |
| 2015-07-17 | 620 | 624 | 606 | 609 | 1,362,000 | 3,045 |
| 2015-07-16 | 640 | 641 | 625 | 627 | 824,000 | 3,135 |
| 2015-07-15 | 632 | 638 | 630 | 634 | 514,000 | 3,170 |
| 2015-07-14 | 633 | 633 | 622 | 626 | 502,000 | 3,130 |
| 2015-07-13 | 615 | 627 | 613 | 623 | 422,000 | 3,115 |
| 2015-07-10 | 618 | 623 | 612 | 616 | 891,000 | 3,080 |
| 2015-07-09 | 620 | 623 | 600 | 618 | 1,071,000 | 3,090 |
| 2015-07-08 | 649 | 650 | 636 | 636 | 920,000 | 3,180 |
| 2015-07-07 | 643 | 648 | 640 | 646 | 1,084,000 | 3,230 |
| 2015-07-06 | 646 | 649 | 635 | 640 | 1,234,000 | 3,200 |
| 2015-07-03 | 638 | 648 | 633 | 646 | 1,017,000 | 3,230 |
| 2015-07-02 | 649 | 649 | 637 | 638 | 1,430,000 | 3,190 |
| 2015-07-01 | 658 | 662 | 632 | 639 | 2,488,000 | 3,195 |
| 2015-06-30 | 666 | 670 | 658 | 663 | 934,000 | 3,315 |
| 2015-06-29 | 665 | 676 | 665 | 667 | 685,000 | 3,335 |
| 2015-06-26 | 692 | 695 | 682 | 690 | 861,000 | 3,450 |
| 2015-06-25 | 691 | 703 | 686 | 696 | 892,000 | 3,480 |
| 2015-06-24 | 712 | 714 | 700 | 704 | 1,064,000 | 3,520 |
| 2015-06-23 | 705 | 717 | 704 | 715 | 1,116,000 | 3,575 |
| 2015-06-22 | 699 | 713 | 699 | 709 | 1,486,000 | 3,545 |
| 2015-06-19 | 663 | 713 | 663 | 705 | 3,630,000 | 3,525 |
| 2015-06-18 | 670 | 675 | 663 | 663 | 956,000 | 3,315 |
| 2015-06-17 | 657 | 676 | 657 | 673 | 1,459,000 | 3,365 |
| 2015-06-16 | 665 | 667 | 656 | 663 | 676,000 | 3,315 |
| 2015-06-15 | 655 | 665 | 648 | 665 | 1,048,000 | 3,325 |
| 2015-06-12 | 667 | 667 | 659 | 662 | 739,000 | 3,310 |
| 2015-06-11 | 667 | 667 | 656 | 661 | 547,000 | 3,305 |
| 2015-06-10 | 660 | 666 | 654 | 660 | 980,000 | 3,300 |
| 2015-06-09 | 665 | 665 | 653 | 660 | 722,000 | 3,300 |
| 2015-06-08 | 670 | 670 | 662 | 665 | 641,000 | 3,325 |
| 2015-06-05 | 664 | 668 | 661 | 664 | 809,000 | 3,320 |
| 2015-06-04 | 659 | 665 | 658 | 663 | 739,000 | 3,315 |
| 2015-06-03 | 661 | 661 | 652 | 658 | 708,000 | 3,290 |
| 2015-06-02 | 662 | 662 | 652 | 661 | 748,000 | 3,305 |
| 2015-06-01 | 666 | 666 | 651 | 657 | 548,000 | 3,285 |
| 2015-05-29 | 654 | 664 | 654 | 661 | 751,000 | 3,305 |
| 2015-05-28 | 655 | 656 | 651 | 654 | 663,000 | 3,270 |
| 2015-05-27 | 642 | 654 | 642 | 654 | 592,000 | 3,270 |
| 2015-05-26 | 647 | 651 | 642 | 650 | 525,000 | 3,250 |
| 2015-05-25 | 661 | 663 | 645 | 647 | 915,000 | 3,235 |
| 2015-05-22 | 653 | 663 | 648 | 663 | 1,053,000 | 3,315 |
| 2015-05-21 | 644 | 653 | 641 | 650 | 991,000 | 3,250 |
| 2015-05-20 | 645 | 645 | 638 | 641 | 742,000 | 3,205 |
| 2015-05-19 | 634 | 644 | 634 | 642 | 743,000 | 3,210 |
| 2015-05-18 | 633 | 640 | 630 | 634 | 934,000 | 3,170 |
| 2015-05-15 | 626 | 635 | 624 | 633 | 803,000 | 3,165 |
| 2015-05-14 | 631 | 642 | 626 | 626 | 1,466,000 | 3,130 |
| 2015-05-13 | 625 | 635 | 621 | 630 | 1,655,000 | 3,150 |
| 2015-05-12 | 600 | 620 | 598 | 613 | 5,018,000 | 3,065 |
| 2015-05-11 | 638 | 655 | 638 | 648 | 2,594,000 | 3,240 |
| 2015-05-08 | 668 | 668 | 657 | 658 | 1,051,000 | 3,290 |
| 2015-05-07 | 674 | 674 | 664 | 666 | 912,000 | 3,330 |
| 2015-05-01 | 660 | 670 | 653 | 664 | 1,695,000 | 3,320 |
| 2015-04-30 | 686 | 686 | 664 | 665 | 2,204,000 | 3,325 |
| 2015-04-28 | 696 | 701 | 688 | 690 | 680,000 | 3,450 |
| 2015-04-27 | 707 | 709 | 693 | 699 | 879,000 | 3,495 |
| 2015-04-24 | 710 | 716 | 706 | 709 | 1,102,000 | 3,545 |
| 2015-04-23 | 715 | 718 | 704 | 708 | 2,141,000 | 3,540 |
| 2015-04-22 | 691 | 701 | 686 | 698 | 1,289,000 | 3,490 |
| 2015-04-21 | 676 | 684 | 671 | 683 | 1,317,000 | 3,415 |
| 2015-04-20 | 688 | 690 | 671 | 672 | 1,752,000 | 3,360 |
| 2015-04-17 | 696 | 697 | 686 | 687 | 1,822,000 | 3,435 |
| 2015-04-16 | 707 | 708 | 695 | 701 | 2,787,000 | 3,505 |
| 2015-04-15 | 725 | 727 | 716 | 718 | 1,117,000 | 3,590 |
| 2015-04-14 | 725 | 740 | 724 | 735 | 919,000 | 3,675 |
| 2015-04-13 | 733 | 734 | 722 | 725 | 960,000 | 3,625 |
| 2015-04-10 | 744 | 744 | 736 | 740 | 843,000 | 3,700 |
| 2015-04-09 | 755 | 755 | 743 | 746 | 667,000 | 3,730 |
| 2015-04-08 | 751 | 764 | 748 | 757 | 736,000 | 3,785 |
| 2015-04-07 | 744 | 747 | 740 | 744 | 764,000 | 3,720 |
| 2015-04-06 | 742 | 746 | 734 | 743 | 588,000 | 3,715 |
| 2015-04-03 | 757 | 760 | 741 | 744 | 1,435,000 | 3,720 |
| 2015-04-02 | 755 | 773 | 755 | 768 | 1,313,000 | 3,840 |
| 2015-04-01 | 786 | 786 | 763 | 764 | 1,385,000 | 3,820 |
| 2015-03-31 | 798 | 803 | 791 | 795 | 904,000 | 3,975 |
| 2015-03-30 | 778 | 796 | 777 | 784 | 1,077,000 | 3,920 |
| 2015-03-27 | 777 | 790 | 773 | 781 | 1,286,000 | 3,905 |
| 2015-03-26 | 782 | 782 | 768 | 776 | 1,047,000 | 3,880 |
| 2015-03-25 | 779 | 792 | 779 | 790 | 838,000 | 3,950 |
| 2015-03-24 | 780 | 789 | 777 | 786 | 1,265,000 | 3,930 |
| 2015-03-23 | 794 | 796 | 787 | 792 | 807,000 | 3,960 |
| 2015-03-20 | 786 | 797 | 782 | 797 | 583,000 | 3,985 |
| 2015-03-19 | 777 | 789 | 772 | 786 | 629,000 | 3,930 |
| 2015-03-18 | 762 | 783 | 762 | 782 | 576,000 | 3,910 |
| 2015-03-17 | 771 | 776 | 764 | 765 | 643,000 | 3,825 |
| 2015-03-16 | 777 | 783 | 767 | 771 | 919,000 | 3,855 |
| 2015-03-13 | 760 | 786 | 753 | 783 | 1,635,000 | 3,915 |
| 2015-03-12 | 768 | 768 | 753 | 755 | 839,000 | 3,775 |
| 2015-03-11 | 745 | 765 | 745 | 758 | 1,154,000 | 3,790 |
| 2015-03-10 | 745 | 758 | 742 | 750 | 715,000 | 3,750 |
| 2015-03-09 | 745 | 752 | 743 | 750 | 939,000 | 3,750 |
| 2015-03-06 | 742 | 761 | 734 | 760 | 1,159,000 | 3,800 |
| 2015-03-05 | 732 | 740 | 729 | 736 | 627,000 | 3,680 |
| 2015-03-04 | 731 | 733 | 714 | 731 | 1,009,000 | 3,655 |
| 2015-03-03 | 744 | 746 | 735 | 737 | 736,000 | 3,685 |
| 2015-03-02 | 726 | 737 | 726 | 735 | 664,000 | 3,675 |
| 2015-02-27 | 728 | 733 | 722 | 726 | 649,000 | 3,630 |
| 2015-02-26 | 722 | 728 | 716 | 727 | 840,000 | 3,635 |
| 2015-02-25 | 728 | 730 | 720 | 723 | 796,000 | 3,615 |
| 2015-02-24 | 732 | 734 | 714 | 723 | 1,156,000 | 3,615 |
| 2015-02-23 | 747 | 748 | 733 | 738 | 913,000 | 3,690 |
| 2015-02-20 | 736 | 743 | 732 | 741 | 480,000 | 3,705 |
| 2015-02-19 | 731 | 738 | 728 | 737 | 638,000 | 3,685 |
| 2015-02-18 | 727 | 732 | 721 | 731 | 819,000 | 3,655 |
| 2015-02-17 | 712 | 728 | 712 | 716 | 766,000 | 3,580 |
| 2015-02-16 | 706 | 715 | 705 | 712 | 626,000 | 3,560 |
| 2015-02-13 | 714 | 716 | 704 | 706 | 381,000 | 3,530 |
| 2015-02-12 | 714 | 719 | 708 | 713 | 989,000 | 3,565 |
| 2015-02-10 | 719 | 725 | 697 | 702 | 1,273,000 | 3,510 |
| 2015-02-09 | 726 | 730 | 718 | 721 | 381,000 | 3,605 |
| 2015-02-06 | 714 | 728 | 711 | 723 | 829,000 | 3,615 |
| 2015-02-05 | 720 | 723 | 700 | 704 | 1,119,000 | 3,520 |
| 2015-02-04 | 738 | 742 | 725 | 729 | 1,233,000 | 3,645 |
| 2015-02-03 | 731 | 732 | 718 | 723 | 1,771,000 | 3,615 |
| 2015-02-02 | 724 | 724 | 710 | 716 | 1,356,000 | 3,580 |
| 2015-01-30 | 749 | 749 | 724 | 733 | 2,571,000 | 3,665 |
| 2015-01-29 | 754 | 760 | 726 | 748 | 4,276,000 | 3,740 |
| 2015-01-28 | 801 | 816 | 796 | 811 | 1,024,000 | 4,055 |
| 2015-01-27 | 807 | 821 | 802 | 816 | 518,000 | 4,080 |
| 2015-01-26 | 798 | 811 | 793 | 797 | 737,000 | 3,985 |
| 2015-01-23 | 790 | 808 | 790 | 801 | 1,028,000 | 4,005 |
| 2015-01-22 | 805 | 815 | 784 | 787 | 974,000 | 3,935 |
| 2015-01-21 | 807 | 818 | 799 | 811 | 1,608,000 | 4,055 |
| 2015-01-20 | 795 | 814 | 792 | 812 | 640,000 | 4,060 |
| 2015-01-19 | 795 | 800 | 784 | 790 | 590,000 | 3,950 |
| 2015-01-16 | 780 | 795 | 774 | 794 | 712,000 | 3,970 |
| 2015-01-15 | 786 | 803 | 786 | 802 | 255,000 | 4,010 |
| 2015-01-14 | 793 | 796 | 783 | 786 | 394,000 | 3,930 |
| 2015-01-13 | 789 | 807 | 783 | 805 | 379,000 | 4,025 |
| 2015-01-09 | 810 | 812 | 800 | 803 | 351,000 | 4,015 |
| 2015-01-08 | 801 | 810 | 794 | 805 | 446,000 | 4,025 |
| 2015-01-07 | 784 | 803 | 784 | 798 | 393,000 | 3,990 |
| 2015-01-06 | 805 | 808 | 794 | 796 | 707,000 | 3,980 |
| 2015-01-05 | 823 | 834 | 810 | 828 | 472,000 | 4,140 |
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
