6588 東芝テック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 713 | 714 | 709 | 710 | 280,000 | 3,550 |
| 2017-12-28 | 702 | 717 | 702 | 713 | 594,000 | 3,565 |
| 2017-12-27 | 701 | 703 | 699 | 702 | 329,000 | 3,510 |
| 2017-12-26 | 710 | 710 | 699 | 701 | 475,000 | 3,505 |
| 2017-12-25 | 707 | 707 | 700 | 706 | 404,000 | 3,530 |
| 2017-12-22 | 704 | 709 | 701 | 707 | 300,000 | 3,535 |
| 2017-12-21 | 704 | 704 | 699 | 704 | 379,000 | 3,520 |
| 2017-12-20 | 705 | 708 | 702 | 704 | 357,000 | 3,520 |
| 2017-12-19 | 717 | 717 | 706 | 707 | 331,000 | 3,535 |
| 2017-12-18 | 721 | 726 | 710 | 713 | 549,000 | 3,565 |
| 2017-12-15 | 704 | 720 | 698 | 715 | 1,364,000 | 3,575 |
| 2017-12-14 | 692 | 702 | 692 | 702 | 728,000 | 3,510 |
| 2017-12-13 | 699 | 700 | 692 | 693 | 580,000 | 3,465 |
| 2017-12-12 | 705 | 706 | 696 | 699 | 640,000 | 3,495 |
| 2017-12-11 | 702 | 702 | 694 | 698 | 742,000 | 3,490 |
| 2017-12-08 | 705 | 707 | 699 | 700 | 1,056,000 | 3,500 |
| 2017-12-07 | 693 | 707 | 693 | 703 | 1,032,000 | 3,515 |
| 2017-12-06 | 698 | 708 | 693 | 693 | 1,426,000 | 3,465 |
| 2017-12-05 | 704 | 705 | 690 | 695 | 1,201,000 | 3,475 |
| 2017-12-04 | 706 | 713 | 700 | 704 | 787,000 | 3,520 |
| 2017-12-01 | 709 | 715 | 703 | 705 | 925,000 | 3,525 |
| 2017-11-30 | 715 | 715 | 699 | 708 | 1,048,000 | 3,540 |
| 2017-11-29 | 703 | 714 | 698 | 713 | 1,032,000 | 3,565 |
| 2017-11-28 | 701 | 703 | 698 | 700 | 548,000 | 3,500 |
| 2017-11-27 | 700 | 702 | 691 | 697 | 962,000 | 3,485 |
| 2017-11-24 | 686 | 690 | 681 | 690 | 872,000 | 3,450 |
| 2017-11-22 | 691 | 691 | 680 | 686 | 654,000 | 3,430 |
| 2017-11-21 | 684 | 689 | 681 | 685 | 867,000 | 3,425 |
| 2017-11-20 | 673 | 691 | 673 | 680 | 836,000 | 3,400 |
| 2017-11-17 | 678 | 687 | 661 | 683 | 3,091,000 | 3,415 |
| 2017-11-16 | 677 | 685 | 674 | 677 | 944,000 | 3,385 |
| 2017-11-15 | 690 | 690 | 669 | 679 | 1,433,000 | 3,395 |
| 2017-11-13 | 722 | 722 | 697 | 707 | 1,687,000 | 3,535 |
| 2017-11-10 | 703 | 729 | 702 | 724 | 2,083,000 | 3,620 |
| 2017-11-09 | 745 | 746 | 700 | 718 | 4,344,000 | 3,590 |
| 2017-11-08 | 679 | 697 | 675 | 694 | 1,955,000 | 3,470 |
| 2017-11-07 | 666 | 690 | 665 | 680 | 2,669,000 | 3,400 |
| 2017-11-06 | 661 | 664 | 658 | 660 | 738,000 | 3,300 |
| 2017-11-02 | 660 | 664 | 658 | 660 | 1,024,000 | 3,300 |
| 2017-11-01 | 664 | 664 | 657 | 660 | 1,039,000 | 3,300 |
| 2017-10-31 | 656 | 662 | 650 | 661 | 873,000 | 3,305 |
| 2017-10-30 | 652 | 657 | 647 | 652 | 2,148,000 | 3,260 |
| 2017-10-27 | 654 | 654 | 647 | 649 | 840,000 | 3,245 |
| 2017-10-26 | 651 | 656 | 647 | 650 | 949,000 | 3,250 |
| 2017-10-25 | 655 | 662 | 653 | 655 | 1,620,000 | 3,275 |
| 2017-10-24 | 653 | 673 | 639 | 651 | 2,854,000 | 3,255 |
| 2017-10-23 | 638 | 644 | 636 | 643 | 1,101,000 | 3,215 |
| 2017-10-20 | 628 | 633 | 626 | 631 | 722,000 | 3,155 |
| 2017-10-19 | 620 | 630 | 620 | 629 | 1,252,000 | 3,145 |
| 2017-10-18 | 622 | 622 | 616 | 620 | 945,000 | 3,100 |
| 2017-10-17 | 619 | 623 | 613 | 617 | 775,000 | 3,085 |
| 2017-10-16 | 623 | 626 | 617 | 619 | 675,000 | 3,095 |
| 2017-10-13 | 627 | 627 | 619 | 623 | 844,000 | 3,115 |
| 2017-10-12 | 622 | 629 | 621 | 624 | 991,000 | 3,120 |
| 2017-10-11 | 627 | 630 | 621 | 623 | 1,062,000 | 3,115 |
| 2017-10-10 | 620 | 626 | 620 | 625 | 705,000 | 3,125 |
| 2017-10-06 | 625 | 627 | 619 | 623 | 920,000 | 3,115 |
| 2017-10-05 | 625 | 627 | 622 | 625 | 540,000 | 3,125 |
| 2017-10-04 | 622 | 628 | 620 | 625 | 1,028,000 | 3,125 |
| 2017-10-03 | 628 | 629 | 620 | 622 | 590,000 | 3,110 |
| 2017-10-02 | 626 | 629 | 621 | 625 | 886,000 | 3,125 |
| 2017-09-29 | 621 | 624 | 617 | 620 | 460,000 | 3,100 |
| 2017-09-28 | 619 | 626 | 615 | 624 | 436,000 | 3,120 |
| 2017-09-27 | 612 | 620 | 605 | 618 | 622,000 | 3,090 |
| 2017-09-26 | 611 | 613 | 605 | 612 | 342,000 | 3,060 |
| 2017-09-25 | 605 | 613 | 604 | 611 | 436,000 | 3,055 |
| 2017-09-22 | 613 | 613 | 602 | 604 | 535,000 | 3,020 |
| 2017-09-21 | 616 | 618 | 607 | 608 | 449,000 | 3,040 |
| 2017-09-20 | 622 | 623 | 614 | 616 | 581,000 | 3,080 |
| 2017-09-19 | 622 | 628 | 621 | 625 | 793,000 | 3,125 |
| 2017-09-15 | 619 | 625 | 612 | 622 | 615,000 | 3,110 |
| 2017-09-14 | 625 | 625 | 612 | 619 | 517,000 | 3,095 |
| 2017-09-13 | 617 | 625 | 616 | 625 | 569,000 | 3,125 |
| 2017-09-12 | 612 | 619 | 607 | 617 | 632,000 | 3,085 |
| 2017-09-11 | 606 | 609 | 600 | 602 | 392,000 | 3,010 |
| 2017-09-08 | 612 | 614 | 596 | 599 | 912,000 | 2,995 |
| 2017-09-07 | 618 | 621 | 611 | 616 | 457,000 | 3,080 |
| 2017-09-06 | 602 | 615 | 600 | 608 | 571,000 | 3,040 |
| 2017-09-05 | 614 | 614 | 596 | 602 | 589,000 | 3,010 |
| 2017-09-04 | 624 | 624 | 611 | 614 | 409,000 | 3,070 |
| 2017-09-01 | 625 | 626 | 617 | 624 | 568,000 | 3,120 |
| 2017-08-31 | 625 | 627 | 619 | 620 | 826,000 | 3,100 |
| 2017-08-30 | 612 | 626 | 611 | 623 | 883,000 | 3,115 |
| 2017-08-29 | 608 | 610 | 603 | 609 | 348,000 | 3,045 |
| 2017-08-28 | 606 | 609 | 602 | 608 | 303,000 | 3,040 |
| 2017-08-25 | 604 | 605 | 599 | 604 | 380,000 | 3,020 |
| 2017-08-24 | 609 | 613 | 603 | 604 | 449,000 | 3,020 |
| 2017-08-23 | 612 | 612 | 602 | 604 | 372,000 | 3,020 |
| 2017-08-22 | 600 | 607 | 597 | 607 | 423,000 | 3,035 |
| 2017-08-21 | 612 | 612 | 598 | 600 | 420,000 | 3,000 |
| 2017-08-18 | 604 | 609 | 602 | 606 | 495,000 | 3,030 |
| 2017-08-17 | 612 | 617 | 610 | 612 | 546,000 | 3,060 |
| 2017-08-16 | 612 | 616 | 609 | 610 | 432,000 | 3,050 |
| 2017-08-15 | 611 | 616 | 607 | 608 | 529,000 | 3,040 |
| 2017-08-14 | 605 | 611 | 598 | 607 | 714,000 | 3,035 |
| 2017-08-10 | 617 | 625 | 608 | 612 | 1,163,000 | 3,060 |
| 2017-08-09 | 617 | 625 | 604 | 609 | 1,475,000 | 3,045 |
| 2017-08-08 | 602 | 603 | 591 | 594 | 557,000 | 2,970 |
| 2017-08-07 | 605 | 605 | 592 | 592 | 527,000 | 2,960 |
| 2017-08-04 | 609 | 611 | 599 | 600 | 537,000 | 3,000 |
| 2017-08-03 | 614 | 617 | 606 | 609 | 364,000 | 3,045 |
| 2017-08-02 | 612 | 620 | 610 | 618 | 429,000 | 3,090 |
| 2017-08-01 | 611 | 617 | 605 | 610 | 531,000 | 3,050 |
| 2017-07-31 | 609 | 614 | 606 | 611 | 468,000 | 3,055 |
| 2017-07-28 | 615 | 618 | 609 | 613 | 367,000 | 3,065 |
| 2017-07-27 | 621 | 621 | 614 | 615 | 622,000 | 3,075 |
| 2017-07-26 | 615 | 621 | 613 | 621 | 833,000 | 3,105 |
| 2017-07-25 | 616 | 617 | 612 | 614 | 544,000 | 3,070 |
| 2017-07-24 | 618 | 619 | 612 | 615 | 456,000 | 3,075 |
| 2017-07-21 | 619 | 620 | 617 | 619 | 465,000 | 3,095 |
| 2017-07-20 | 618 | 619 | 613 | 616 | 518,000 | 3,080 |
| 2017-07-19 | 623 | 624 | 611 | 612 | 438,000 | 3,060 |
| 2017-07-18 | 608 | 620 | 605 | 619 | 414,000 | 3,095 |
| 2017-07-14 | 609 | 617 | 609 | 611 | 337,000 | 3,055 |
| 2017-07-13 | 616 | 617 | 605 | 609 | 683,000 | 3,045 |
| 2017-07-12 | 615 | 626 | 613 | 615 | 833,000 | 3,075 |
| 2017-07-11 | 616 | 620 | 608 | 615 | 789,000 | 3,075 |
| 2017-07-10 | 613 | 626 | 607 | 615 | 1,667,000 | 3,075 |
| 2017-07-07 | 599 | 612 | 599 | 605 | 695,000 | 3,025 |
| 2017-07-06 | 601 | 609 | 601 | 608 | 433,000 | 3,040 |
| 2017-07-05 | 596 | 611 | 594 | 611 | 950,000 | 3,055 |
| 2017-07-04 | 593 | 602 | 586 | 596 | 789,000 | 2,980 |
| 2017-07-03 | 585 | 591 | 582 | 589 | 779,000 | 2,945 |
| 2017-06-30 | 581 | 584 | 579 | 581 | 477,000 | 2,905 |
| 2017-06-29 | 589 | 589 | 585 | 585 | 199,000 | 2,925 |
| 2017-06-28 | 580 | 585 | 578 | 583 | 447,000 | 2,915 |
| 2017-06-27 | 583 | 584 | 577 | 582 | 554,000 | 2,910 |
| 2017-06-26 | 579 | 583 | 575 | 583 | 640,000 | 2,915 |
| 2017-06-23 | 599 | 599 | 584 | 584 | 451,000 | 2,920 |
| 2017-06-22 | 591 | 599 | 591 | 596 | 530,000 | 2,980 |
| 2017-06-21 | 598 | 599 | 594 | 594 | 420,000 | 2,970 |
| 2017-06-20 | 600 | 601 | 597 | 598 | 637,000 | 2,990 |
| 2017-06-19 | 596 | 597 | 593 | 595 | 335,000 | 2,975 |
| 2017-06-16 | 593 | 600 | 587 | 596 | 1,066,000 | 2,980 |
| 2017-06-15 | 595 | 597 | 588 | 588 | 525,000 | 2,940 |
| 2017-06-14 | 596 | 599 | 594 | 594 | 384,000 | 2,970 |
| 2017-06-13 | 598 | 600 | 593 | 593 | 494,000 | 2,965 |
| 2017-06-12 | 602 | 602 | 595 | 597 | 482,000 | 2,985 |
| 2017-06-09 | 610 | 612 | 605 | 605 | 577,000 | 3,025 |
| 2017-06-08 | 617 | 620 | 611 | 611 | 580,000 | 3,055 |
| 2017-06-07 | 609 | 619 | 606 | 616 | 451,000 | 3,080 |
| 2017-06-06 | 625 | 625 | 609 | 609 | 596,000 | 3,045 |
| 2017-06-05 | 625 | 627 | 621 | 623 | 602,000 | 3,115 |
| 2017-06-02 | 621 | 627 | 619 | 625 | 1,007,000 | 3,125 |
| 2017-06-01 | 613 | 625 | 613 | 625 | 567,000 | 3,125 |
| 2017-05-31 | 606 | 618 | 603 | 614 | 687,000 | 3,070 |
| 2017-05-30 | 609 | 613 | 602 | 613 | 665,000 | 3,065 |
| 2017-05-29 | 605 | 608 | 603 | 604 | 613,000 | 3,020 |
| 2017-05-26 | 605 | 605 | 598 | 600 | 327,000 | 3,000 |
| 2017-05-25 | 608 | 609 | 603 | 605 | 369,000 | 3,025 |
| 2017-05-24 | 605 | 611 | 603 | 604 | 465,000 | 3,020 |
| 2017-05-23 | 605 | 608 | 598 | 601 | 679,000 | 3,005 |
| 2017-05-22 | 589 | 612 | 588 | 605 | 1,389,000 | 3,025 |
| 2017-05-19 | 581 | 586 | 581 | 583 | 480,000 | 2,915 |
| 2017-05-18 | 572 | 585 | 572 | 582 | 849,000 | 2,910 |
| 2017-05-17 | 565 | 587 | 565 | 583 | 962,000 | 2,915 |
| 2017-05-16 | 573 | 577 | 567 | 570 | 595,000 | 2,850 |
| 2017-05-15 | 592 | 592 | 555 | 571 | 1,068,000 | 2,855 |
| 2017-05-12 | 592 | 598 | 590 | 593 | 572,000 | 2,965 |
| 2017-05-11 | 604 | 604 | 598 | 598 | 442,000 | 2,990 |
| 2017-05-10 | 600 | 602 | 593 | 597 | 986,000 | 2,985 |
| 2017-05-09 | 600 | 606 | 599 | 604 | 550,000 | 3,020 |
| 2017-05-08 | 606 | 609 | 598 | 600 | 575,000 | 3,000 |
| 2017-05-02 | 599 | 602 | 596 | 598 | 447,000 | 2,990 |
| 2017-05-01 | 584 | 597 | 580 | 590 | 668,000 | 2,950 |
| 2017-04-28 | 595 | 595 | 583 | 584 | 308,000 | 2,920 |
| 2017-04-27 | 596 | 598 | 586 | 590 | 567,000 | 2,950 |
| 2017-04-26 | 585 | 594 | 579 | 593 | 901,000 | 2,965 |
| 2017-04-25 | 576 | 581 | 571 | 579 | 448,000 | 2,895 |
| 2017-04-24 | 585 | 585 | 572 | 573 | 685,000 | 2,865 |
| 2017-04-21 | 578 | 581 | 567 | 569 | 484,000 | 2,845 |
| 2017-04-20 | 573 | 575 | 566 | 568 | 459,000 | 2,840 |
| 2017-04-19 | 578 | 582 | 570 | 573 | 558,000 | 2,865 |
| 2017-04-18 | 583 | 593 | 578 | 579 | 1,761,000 | 2,895 |
| 2017-04-17 | 564 | 568 | 561 | 566 | 387,000 | 2,830 |
| 2017-04-14 | 566 | 574 | 563 | 567 | 868,000 | 2,835 |
| 2017-04-13 | 572 | 577 | 570 | 575 | 587,000 | 2,875 |
| 2017-04-12 | 587 | 587 | 576 | 582 | 400,000 | 2,910 |
| 2017-04-11 | 598 | 598 | 588 | 590 | 353,000 | 2,950 |
| 2017-04-10 | 599 | 604 | 596 | 600 | 372,000 | 3,000 |
| 2017-04-07 | 603 | 605 | 594 | 598 | 587,000 | 2,990 |
| 2017-04-06 | 609 | 610 | 592 | 595 | 673,000 | 2,975 |
| 2017-04-05 | 619 | 622 | 607 | 609 | 675,000 | 3,045 |
| 2017-04-04 | 613 | 618 | 607 | 613 | 649,000 | 3,065 |
| 2017-04-03 | 621 | 625 | 614 | 615 | 545,000 | 3,075 |
| 2017-03-31 | 642 | 642 | 623 | 623 | 736,000 | 3,115 |
| 2017-03-30 | 634 | 647 | 633 | 639 | 621,000 | 3,195 |
| 2017-03-29 | 632 | 638 | 630 | 634 | 389,000 | 3,170 |
| 2017-03-28 | 629 | 638 | 627 | 638 | 428,000 | 3,190 |
| 2017-03-27 | 634 | 635 | 625 | 625 | 411,000 | 3,125 |
| 2017-03-24 | 630 | 635 | 627 | 634 | 489,000 | 3,170 |
| 2017-03-23 | 623 | 631 | 623 | 630 | 449,000 | 3,150 |
| 2017-03-22 | 626 | 630 | 618 | 623 | 744,000 | 3,115 |
| 2017-03-21 | 642 | 645 | 638 | 641 | 768,000 | 3,205 |
| 2017-03-17 | 639 | 639 | 629 | 634 | 865,000 | 3,170 |
| 2017-03-16 | 644 | 646 | 636 | 641 | 1,116,000 | 3,205 |
| 2017-03-15 | 652 | 656 | 645 | 645 | 819,000 | 3,225 |
| 2017-03-14 | 656 | 660 | 654 | 656 | 1,024,000 | 3,280 |
| 2017-03-13 | 643 | 665 | 641 | 659 | 3,685,000 | 3,295 |
| 2017-03-10 | 610 | 619 | 610 | 613 | 715,000 | 3,065 |
| 2017-03-09 | 604 | 604 | 598 | 602 | 304,000 | 3,010 |
| 2017-03-08 | 595 | 602 | 589 | 601 | 443,000 | 3,005 |
| 2017-03-07 | 598 | 600 | 593 | 593 | 198,000 | 2,965 |
| 2017-03-06 | 601 | 604 | 597 | 597 | 366,000 | 2,985 |
| 2017-03-03 | 610 | 610 | 602 | 606 | 445,000 | 3,030 |
| 2017-03-02 | 605 | 612 | 605 | 609 | 506,000 | 3,045 |
| 2017-03-01 | 597 | 601 | 593 | 598 | 611,000 | 2,990 |
| 2017-02-28 | 596 | 602 | 587 | 597 | 714,000 | 2,985 |
| 2017-02-27 | 596 | 597 | 584 | 589 | 494,000 | 2,945 |
| 2017-02-24 | 598 | 602 | 598 | 600 | 432,000 | 3,000 |
| 2017-02-23 | 600 | 600 | 594 | 597 | 399,000 | 2,985 |
| 2017-02-22 | 589 | 595 | 585 | 593 | 675,000 | 2,965 |
| 2017-02-21 | 599 | 599 | 587 | 589 | 579,000 | 2,945 |
| 2017-02-20 | 602 | 602 | 595 | 601 | 875,000 | 3,005 |
| 2017-02-17 | 592 | 596 | 585 | 594 | 1,005,000 | 2,970 |
| 2017-02-16 | 605 | 610 | 593 | 595 | 1,002,000 | 2,975 |
| 2017-02-15 | 621 | 623 | 612 | 613 | 1,134,000 | 3,065 |
| 2017-02-14 | 633 | 644 | 631 | 634 | 811,000 | 3,170 |
| 2017-02-13 | 630 | 635 | 621 | 634 | 807,000 | 3,170 |
| 2017-02-10 | 612 | 626 | 610 | 625 | 895,000 | 3,125 |
| 2017-02-09 | 603 | 611 | 602 | 605 | 496,000 | 3,025 |
| 2017-02-08 | 620 | 620 | 599 | 603 | 1,154,000 | 3,015 |
| 2017-02-07 | 615 | 625 | 611 | 620 | 599,000 | 3,100 |
| 2017-02-06 | 620 | 620 | 610 | 620 | 574,000 | 3,100 |
| 2017-02-03 | 615 | 620 | 611 | 618 | 922,000 | 3,090 |
| 2017-02-02 | 617 | 619 | 603 | 605 | 518,000 | 3,025 |
| 2017-02-01 | 611 | 614 | 604 | 611 | 564,000 | 3,055 |
| 2017-01-31 | 617 | 622 | 615 | 618 | 984,000 | 3,090 |
| 2017-01-30 | 620 | 621 | 610 | 620 | 947,000 | 3,100 |
| 2017-01-27 | 608 | 624 | 605 | 619 | 2,219,000 | 3,095 |
| 2017-01-26 | 645 | 648 | 632 | 638 | 1,199,000 | 3,190 |
| 2017-01-25 | 635 | 645 | 630 | 644 | 1,608,000 | 3,220 |
| 2017-01-24 | 637 | 639 | 627 | 633 | 1,625,000 | 3,165 |
| 2017-01-23 | 637 | 667 | 632 | 646 | 3,975,000 | 3,230 |
| 2017-01-20 | 600 | 652 | 599 | 647 | 4,818,000 | 3,235 |
| 2017-01-19 | 591 | 598 | 584 | 596 | 882,000 | 2,980 |
| 2017-01-18 | 591 | 592 | 583 | 588 | 471,000 | 2,940 |
| 2017-01-17 | 594 | 594 | 586 | 590 | 485,000 | 2,950 |
| 2017-01-16 | 591 | 599 | 585 | 592 | 647,000 | 2,960 |
| 2017-01-13 | 590 | 596 | 587 | 595 | 689,000 | 2,975 |
| 2017-01-12 | 603 | 603 | 591 | 595 | 634,000 | 2,975 |
| 2017-01-11 | 592 | 608 | 592 | 607 | 993,000 | 3,035 |
| 2017-01-10 | 587 | 594 | 581 | 592 | 1,082,000 | 2,960 |
| 2017-01-06 | 585 | 592 | 581 | 587 | 686,000 | 2,935 |
| 2017-01-05 | 587 | 592 | 580 | 591 | 1,145,000 | 2,955 |
| 2017-01-04 | 552 | 585 | 551 | 585 | 2,733,000 | 2,925 |
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
