1. HOME >
  2. 株価時系列 >
  3. 6588 >
  4. 2016年

6588 東芝テック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305365635355601,372,0002,800
2016-12-29534537525535691,0002,675
2016-12-285345405255371,055,0002,685
2016-12-27534546534542586,0002,710
2016-12-26556558548552471,0002,760
2016-12-22545556540556622,0002,780
2016-12-21568570554555449,0002,775
2016-12-20568572562572425,0002,860
2016-12-19572577566572504,0002,860
2016-12-16572578569572600,0002,860
2016-12-15570580567569577,0002,845
2016-12-14578578570575409,0002,875
2016-12-13576580574579424,0002,895
2016-12-12578585573581654,0002,905
2016-12-09579580572579679,0002,895
2016-12-085715795715771,056,0002,885
2016-12-07561572561568776,0002,840
2016-12-06568573557561952,0002,805
2016-12-05557570552569735,0002,845
2016-12-02565567555558912,0002,790
2016-12-01568573566571825,0002,855
2016-11-30568570562565457,0002,825
2016-11-29554570554568559,0002,840
2016-11-28566567554564673,0002,820
2016-11-255585725565631,039,0002,815
2016-11-24556559553556734,0002,780
2016-11-22552559549557828,0002,785
2016-11-21560561550552873,0002,760
2016-11-185575605505571,127,0002,785
2016-11-17544554542553618,0002,765
2016-11-16560562549550671,0002,750
2016-11-155575615395561,251,0002,780
2016-11-145315585315571,729,0002,785
2016-11-115105245105211,659,0002,605
2016-11-104905094875082,192,0002,540
2016-11-094754894574752,420,0002,375
2016-11-08462462452455274,0002,275
2016-11-07454459451457341,0002,285
2016-11-04453455446450504,0002,250
2016-11-02468468456459423,0002,295
2016-11-01468473465471590,0002,355
2016-10-31462468459468466,0002,340
2016-10-284624664594641,753,0002,320
2016-10-27458463455462371,0002,310
2016-10-26464464457459498,0002,295
2016-10-25463464459463512,0002,315
2016-10-24454462453462670,0002,310
2016-10-21445453443451955,0002,255
2016-10-20440444438442332,0002,210
2016-10-19436441435440376,0002,200
2016-10-17434440433439417,0002,195
2016-10-13438439433436467,0002,180
2016-10-12430437430433521,0002,165
2016-10-11434442432435565,0002,175
2016-10-07436439434438519,0002,190
2016-10-06436442436439649,0002,195
2016-10-05425436425433638,0002,165
2016-10-04417429415425732,0002,125
2016-10-03407418407418914,0002,090
2016-09-30406410398407810,0002,035
2016-09-29410415409410655,0002,050
2016-09-28406411403408331,0002,040
2016-09-27393409390409508,0002,045
2016-09-26401401395399296,0001,995
2016-09-234004053963991,005,0001,995
2016-09-21396400386400713,0002,000
2016-09-20385396383396275,0001,980
2016-09-16389395388391462,0001,955
2016-09-15387390384387270,0001,935
2016-09-14388396385391313,0001,955
2016-09-13392393389391164,0001,955
2016-09-12394399388393264,0001,965
2016-09-09399406399403335,0002,015
2016-09-08405406398402259,0002,010
2016-09-07395406395405421,0002,025
2016-09-06393404393400269,0002,000
2016-09-05401406398399305,0001,995
2016-09-02398400388396598,0001,980
2016-09-01404404398400427,0002,000
2016-08-31407415403404602,0002,020
2016-08-30401405399403257,0002,015
2016-08-29401409394398413,0001,990
2016-08-26401408392404590,0002,020
2016-08-25396401391400445,0002,000
2016-08-24395399390395433,0001,975
2016-08-23384399384392735,0001,960
2016-08-22376386376384540,0001,920
2016-08-19361374361370454,0001,850
2016-08-18360371358366461,0001,830
2016-08-17355364355361515,0001,805
2016-08-16372373362362279,0001,810
2016-08-15365376365372294,0001,860
2016-08-12376376363364402,0001,820
2016-08-10373381367376354,0001,880
2016-08-09360375351375520,0001,875
2016-08-08356367353362766,0001,810
2016-08-05358367354362496,0001,810
2016-08-04338355337354470,0001,770
2016-08-03341342337339255,0001,695
2016-08-02352356347347219,0001,735
2016-08-01351359349354304,0001,770
2016-07-29344358340358573,0001,790
2016-07-28343347339347503,0001,735
2016-07-27347351341346767,0001,730
2016-07-263643643443461,080,0001,730
2016-07-25377384365367894,0001,835
2016-07-22383389381384210,0001,920
2016-07-21382393382388243,0001,940
2016-07-20389389377382224,0001,910
2016-07-19390393385390421,0001,950
2016-07-15384388374384406,0001,920
2016-07-14378385373384293,0001,920
2016-07-13385385376378296,0001,890
2016-07-12362380362372580,0001,860
2016-07-11352358349357463,0001,785
2016-07-08349353343345334,0001,725
2016-07-07347352344347290,0001,735
2016-07-06356357340349803,0001,745
2016-07-05358362356357265,0001,785
2016-07-04360365352362329,0001,810
2016-07-01368373361363352,0001,815
2016-06-30370370360362491,0001,810
2016-06-29365368357365699,0001,825
2016-06-28341359334355786,0001,775
2016-06-27361365342347754,0001,735
2016-06-24390390350353802,0001,765
2016-06-23374384372383293,0001,915
2016-06-22376380368380588,0001,900
2016-06-21370377368375485,0001,875
2016-06-20369374367372426,0001,860
2016-06-17361364359363448,0001,815
2016-06-16367371355356649,0001,780
2016-06-15363378363369688,0001,845
2016-06-14372373362365457,0001,825
2016-06-13385386375375562,0001,875
2016-06-10391393385393697,0001,965
2016-06-09389390381386361,0001,930
2016-06-08394394387392347,0001,960
2016-06-07397397390393456,0001,965
2016-06-06388391381389823,0001,945
2016-06-03397400390395653,0001,975
2016-06-02405410395397589,0001,985
2016-06-01407413405409481,0002,045
2016-05-31398410397407762,0002,035
2016-05-30394398392396413,0001,980
2016-05-27386393383390639,0001,950
2016-05-263773913743861,100,0001,930
2016-05-25370371360370822,0001,850
2016-05-24370371365368753,0001,840
2016-05-233653783593702,085,0001,850
2016-05-20387391381384593,0001,920
2016-05-19391391383386609,0001,930
2016-05-18387390380388807,0001,940
2016-05-17380387379384748,0001,920
2016-05-16379386378379521,0001,895
2016-05-133933953783801,242,0001,900
2016-05-123964023843931,140,0001,965
2016-05-11402408396400624,0002,000
2016-05-10400405396401959,0002,005
2016-05-09406409398399803,0001,995
2016-05-06405409398403884,0002,015
2016-05-02403412402405872,0002,025
2016-04-28430433413418732,0002,090
2016-04-27430433426430602,0002,150
2016-04-26432438429431549,0002,155
2016-04-25437440432436893,0002,180
2016-04-224364444314421,415,0002,210
2016-04-21438442435441985,0002,205
2016-04-20434440426431950,0002,155
2016-04-194254354174341,012,0002,170
2016-04-184174214124171,700,0002,085
2016-04-15437438430433686,0002,165
2016-04-144424444294431,788,0002,215
2016-04-13427436421435777,0002,175
2016-04-12412427410423762,0002,115
2016-04-11418421409415740,0002,075
2016-04-084144254084191,401,0002,095
2016-04-07422429418420842,0002,100
2016-04-06416425415424668,0002,120
2016-04-05420424417419618,0002,095
2016-04-04417433416422885,0002,110
2016-04-01441441417418799,0002,090
2016-03-31445450440442572,0002,210
2016-03-30440454439444806,0002,220
2016-03-29440447438442546,0002,210
2016-03-28436439427437699,0002,185
2016-03-25440440425434848,0002,170
2016-03-244504504354391,086,0002,195
2016-03-234454524424501,898,0002,250
2016-03-224324464174462,371,0002,230
2016-03-184034304034283,237,0002,140
2016-03-174054184024031,043,0002,015
2016-03-164044093984061,645,0002,030
2016-03-153844303834094,415,0002,045
2016-03-143583743543701,896,0001,850
2016-03-113563653513541,226,0001,770
2016-03-10362366355361876,0001,805
2016-03-09375379358360793,0001,800
2016-03-08379380370376520,0001,880
2016-03-07387388378379479,0001,895
2016-03-04379388379384773,0001,920
2016-03-033753913733791,144,0001,895
2016-03-02365379362377884,0001,885
2016-03-013503553423551,049,0001,775
2016-02-29358364353353486,0001,765
2016-02-26354357352354740,0001,770
2016-02-25345353344348559,0001,740
2016-02-243423473393431,193,0001,715
2016-02-23351356348350595,0001,750
2016-02-22350356347352806,0001,760
2016-02-193563593503541,143,0001,770
2016-02-183603663593601,072,0001,800
2016-02-173503613473531,019,0001,765
2016-02-163443613423541,195,0001,770
2016-02-153233453193421,189,0001,710
2016-02-123213273113122,616,0001,560
2016-02-103323383243291,436,0001,645
2016-02-093453483363381,656,0001,690
2016-02-08345357343353976,0001,765
2016-02-053453613433531,626,0001,765
2016-02-043473573393494,347,0001,745
2016-02-033763763533582,189,0001,790
2016-02-023873883783831,001,0001,915
2016-02-013853873773872,398,0001,935
2016-01-293783883723852,079,0001,925
2016-01-283853863763781,320,0001,890
2016-01-273813893803891,199,0001,945
2016-01-263913923773781,480,0001,890
2016-01-253933963843951,729,0001,975
2016-01-223863943823891,477,0001,945
2016-01-213813913793802,816,0001,900
2016-01-203953963783812,222,0001,905
2016-01-193954023853992,494,0001,995
2016-01-184004003923981,691,0001,990
2016-01-154084164024061,918,0002,030
2016-01-144054073994072,530,0002,035
2016-01-134094254094123,029,0002,060
2016-01-124144214064083,184,0002,040
2016-01-084184274154212,733,0002,105
2016-01-074214334174222,797,0002,110
2016-01-064254314194222,306,0002,110
2016-01-054234304164252,076,0002,125
2016-01-044284344214242,004,0002,120

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