6588 東芝テック(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,539 | 2,591 | 2,539 | 2,563 | 165,200 | 2,563 |
| 2018-12-27 | 2,509 | 2,562 | 2,488 | 2,550 | 255,900 | 2,550 |
| 2018-12-26 | 2,449 | 2,476 | 2,405 | 2,440 | 171,100 | 2,440 |
| 2018-12-25 | 2,348 | 2,393 | 2,325 | 2,382 | 130,500 | 2,382 |
| 2018-12-21 | 2,440 | 2,473 | 2,425 | 2,448 | 219,100 | 2,448 |
| 2018-12-20 | 2,515 | 2,527 | 2,435 | 2,459 | 230,400 | 2,459 |
| 2018-12-19 | 2,562 | 2,566 | 2,518 | 2,545 | 271,200 | 2,545 |
| 2018-12-18 | 2,656 | 2,667 | 2,560 | 2,570 | 388,400 | 2,570 |
| 2018-12-17 | 2,643 | 2,687 | 2,643 | 2,683 | 134,900 | 2,683 |
| 2018-12-14 | 2,644 | 2,671 | 2,628 | 2,649 | 110,200 | 2,649 |
| 2018-12-13 | 2,674 | 2,676 | 2,640 | 2,646 | 97,200 | 2,646 |
| 2018-12-12 | 2,673 | 2,691 | 2,659 | 2,672 | 117,400 | 2,672 |
| 2018-12-11 | 2,714 | 2,741 | 2,657 | 2,663 | 85,200 | 2,663 |
| 2018-12-10 | 2,774 | 2,790 | 2,710 | 2,716 | 144,600 | 2,716 |
| 2018-12-07 | 2,880 | 2,908 | 2,815 | 2,831 | 120,400 | 2,831 |
| 2018-12-06 | 2,935 | 2,985 | 2,850 | 2,905 | 251,900 | 2,905 |
| 2018-12-05 | 3,030 | 3,070 | 3,000 | 3,005 | 192,600 | 3,005 |
| 2018-12-04 | 3,100 | 3,140 | 3,095 | 3,095 | 102,600 | 3,095 |
| 2018-12-03 | 3,095 | 3,120 | 3,075 | 3,110 | 86,400 | 3,110 |
| 2018-11-30 | 3,080 | 3,105 | 3,040 | 3,065 | 152,300 | 3,065 |
| 2018-11-29 | 3,070 | 3,115 | 3,045 | 3,100 | 92,800 | 3,100 |
| 2018-11-28 | 2,991 | 3,050 | 2,982 | 3,020 | 183,800 | 3,020 |
| 2018-11-27 | 3,015 | 3,020 | 2,986 | 2,994 | 122,100 | 2,994 |
| 2018-11-26 | 3,020 | 3,025 | 2,987 | 2,996 | 125,300 | 2,996 |
| 2018-11-22 | 3,045 | 3,060 | 3,030 | 3,040 | 97,800 | 3,040 |
| 2018-11-21 | 3,035 | 3,055 | 2,951 | 3,010 | 352,200 | 3,010 |
| 2018-11-20 | 3,095 | 3,110 | 3,060 | 3,090 | 276,900 | 3,090 |
| 2018-11-19 | 3,080 | 3,110 | 3,070 | 3,100 | 156,900 | 3,100 |
| 2018-11-16 | 3,100 | 3,130 | 3,085 | 3,105 | 143,300 | 3,105 |
| 2018-11-15 | 3,085 | 3,115 | 3,075 | 3,105 | 195,700 | 3,105 |
| 2018-11-14 | 3,115 | 3,120 | 3,085 | 3,105 | 127,000 | 3,105 |
| 2018-11-13 | 3,140 | 3,140 | 3,075 | 3,105 | 239,600 | 3,105 |
| 2018-11-12 | 3,215 | 3,230 | 3,180 | 3,200 | 239,600 | 3,200 |
| 2018-11-09 | 3,325 | 3,335 | 3,250 | 3,270 | 236,800 | 3,270 |
| 2018-11-08 | 3,330 | 3,370 | 3,245 | 3,335 | 329,400 | 3,335 |
| 2018-11-07 | 3,410 | 3,420 | 3,380 | 3,395 | 159,100 | 3,395 |
| 2018-11-06 | 3,405 | 3,445 | 3,395 | 3,410 | 104,100 | 3,410 |
| 2018-11-05 | 3,390 | 3,415 | 3,375 | 3,395 | 160,500 | 3,395 |
| 2018-11-02 | 3,390 | 3,425 | 3,365 | 3,410 | 189,200 | 3,410 |
| 2018-11-01 | 3,305 | 3,435 | 3,305 | 3,405 | 165,500 | 3,405 |
| 2018-10-31 | 3,305 | 3,370 | 3,285 | 3,370 | 148,500 | 3,370 |
| 2018-10-30 | 3,200 | 3,320 | 3,150 | 3,305 | 439,900 | 3,305 |
| 2018-10-29 | 3,340 | 3,355 | 3,255 | 3,270 | 217,700 | 3,270 |
| 2018-10-26 | 3,410 | 3,410 | 3,325 | 3,355 | 253,100 | 3,355 |
| 2018-10-25 | 3,345 | 3,390 | 3,310 | 3,355 | 221,600 | 3,355 |
| 2018-10-24 | 3,425 | 3,450 | 3,390 | 3,415 | 128,300 | 3,415 |
| 2018-10-23 | 3,470 | 3,485 | 3,395 | 3,415 | 126,700 | 3,415 |
| 2018-10-22 | 3,400 | 3,480 | 3,355 | 3,435 | 153,300 | 3,435 |
| 2018-10-19 | 3,410 | 3,465 | 3,400 | 3,445 | 167,800 | 3,445 |
| 2018-10-18 | 3,455 | 3,455 | 3,415 | 3,435 | 169,500 | 3,435 |
| 2018-10-17 | 3,475 | 3,495 | 3,440 | 3,480 | 142,400 | 3,480 |
| 2018-10-16 | 3,425 | 3,475 | 3,410 | 3,445 | 159,100 | 3,445 |
| 2018-10-15 | 3,330 | 3,380 | 3,315 | 3,365 | 134,900 | 3,365 |
| 2018-10-12 | 3,290 | 3,340 | 3,275 | 3,325 | 180,000 | 3,325 |
| 2018-10-11 | 3,350 | 3,355 | 3,270 | 3,310 | 196,500 | 3,310 |
| 2018-10-10 | 3,380 | 3,495 | 3,360 | 3,395 | 209,300 | 3,395 |
| 2018-10-09 | 3,420 | 3,435 | 3,365 | 3,385 | 141,000 | 3,385 |
| 2018-10-05 | 3,400 | 3,460 | 3,390 | 3,445 | 111,800 | 3,445 |
| 2018-10-04 | 3,400 | 3,480 | 3,380 | 3,450 | 135,000 | 3,450 |
| 2018-10-03 | 3,390 | 3,405 | 3,350 | 3,375 | 145,100 | 3,375 |
| 2018-10-02 | 3,390 | 3,420 | 3,360 | 3,390 | 169,700 | 3,390 |
| 2018-10-01 | 3,325 | 3,360 | 3,300 | 3,350 | 72,600 | 3,350 |
| 2018-09-28 | 3,305 | 3,335 | 3,280 | 3,310 | 95,000 | 3,310 |
| 2018-09-27 | 3,395 | 3,400 | 3,295 | 3,305 | 125,700 | 3,305 |
| 2018-09-26 | 3,475 | 3,475 | 3,410 | 3,450 | 119,800 | 3,450 |
| 2018-09-25 | 680 | 686 | 678 | 686 | 428,000 | 3,430 |
| 2018-09-21 | 684 | 688 | 677 | 681 | 518,000 | 3,405 |
| 2018-09-20 | 693 | 693 | 678 | 681 | 382,000 | 3,405 |
| 2018-09-19 | 691 | 694 | 686 | 691 | 441,000 | 3,455 |
| 2018-09-18 | 690 | 694 | 685 | 688 | 512,000 | 3,440 |
| 2018-09-14 | 690 | 692 | 686 | 690 | 765,000 | 3,450 |
| 2018-09-13 | 684 | 693 | 684 | 690 | 537,000 | 3,450 |
| 2018-09-12 | 689 | 691 | 683 | 689 | 512,000 | 3,445 |
| 2018-09-11 | 686 | 692 | 684 | 689 | 640,000 | 3,445 |
| 2018-09-10 | 680 | 688 | 675 | 686 | 821,000 | 3,430 |
| 2018-09-07 | 685 | 685 | 670 | 682 | 935,000 | 3,410 |
| 2018-09-06 | 689 | 689 | 681 | 685 | 468,000 | 3,425 |
| 2018-09-05 | 686 | 695 | 684 | 689 | 838,000 | 3,445 |
| 2018-09-04 | 677 | 690 | 673 | 686 | 1,602,000 | 3,430 |
| 2018-09-03 | 670 | 682 | 667 | 675 | 1,510,000 | 3,375 |
| 2018-08-31 | 669 | 671 | 666 | 666 | 446,000 | 3,330 |
| 2018-08-30 | 674 | 675 | 668 | 674 | 338,000 | 3,370 |
| 2018-08-29 | 667 | 677 | 667 | 674 | 573,000 | 3,370 |
| 2018-08-28 | 676 | 681 | 672 | 674 | 288,000 | 3,370 |
| 2018-08-27 | 661 | 675 | 661 | 673 | 412,000 | 3,365 |
| 2018-08-24 | 667 | 670 | 663 | 666 | 291,000 | 3,330 |
| 2018-08-23 | 661 | 666 | 658 | 662 | 328,000 | 3,310 |
| 2018-08-22 | 658 | 671 | 658 | 667 | 509,000 | 3,335 |
| 2018-08-21 | 657 | 663 | 655 | 658 | 371,000 | 3,290 |
| 2018-08-20 | 650 | 655 | 649 | 653 | 351,000 | 3,265 |
| 2018-08-17 | 647 | 657 | 646 | 656 | 350,000 | 3,280 |
| 2018-08-16 | 651 | 657 | 646 | 650 | 870,000 | 3,250 |
| 2018-08-15 | 678 | 679 | 660 | 666 | 357,000 | 3,330 |
| 2018-08-14 | 670 | 682 | 668 | 680 | 392,000 | 3,400 |
| 2018-08-13 | 656 | 677 | 655 | 664 | 547,000 | 3,320 |
| 2018-08-10 | 657 | 661 | 650 | 655 | 454,000 | 3,275 |
| 2018-08-09 | 675 | 681 | 655 | 658 | 942,000 | 3,290 |
| 2018-08-08 | 672 | 710 | 672 | 685 | 2,551,000 | 3,425 |
| 2018-08-07 | 660 | 669 | 659 | 668 | 309,000 | 3,340 |
| 2018-08-06 | 649 | 667 | 648 | 665 | 427,000 | 3,325 |
| 2018-08-03 | 649 | 653 | 647 | 650 | 322,000 | 3,250 |
| 2018-08-02 | 652 | 658 | 647 | 649 | 296,000 | 3,245 |
| 2018-08-01 | 656 | 656 | 649 | 653 | 345,000 | 3,265 |
| 2018-07-31 | 653 | 653 | 643 | 650 | 496,000 | 3,250 |
| 2018-07-30 | 667 | 667 | 652 | 653 | 323,000 | 3,265 |
| 2018-07-27 | 668 | 670 | 663 | 668 | 171,000 | 3,340 |
| 2018-07-26 | 664 | 666 | 659 | 661 | 273,000 | 3,305 |
| 2018-07-25 | 664 | 665 | 657 | 660 | 261,000 | 3,300 |
| 2018-07-24 | 665 | 666 | 658 | 660 | 264,000 | 3,300 |
| 2018-07-23 | 664 | 670 | 659 | 660 | 203,000 | 3,300 |
| 2018-07-20 | 667 | 670 | 661 | 664 | 190,000 | 3,320 |
| 2018-07-19 | 662 | 672 | 662 | 667 | 330,000 | 3,335 |
| 2018-07-18 | 671 | 678 | 652 | 657 | 448,000 | 3,285 |
| 2018-07-17 | 658 | 671 | 656 | 667 | 701,000 | 3,335 |
| 2018-07-13 | 649 | 653 | 648 | 650 | 268,000 | 3,250 |
| 2018-07-12 | 654 | 655 | 649 | 649 | 302,000 | 3,245 |
| 2018-07-11 | 657 | 658 | 650 | 654 | 438,000 | 3,270 |
| 2018-07-10 | 665 | 665 | 657 | 657 | 387,000 | 3,285 |
| 2018-07-09 | 660 | 662 | 651 | 659 | 527,000 | 3,295 |
| 2018-07-06 | 648 | 654 | 647 | 653 | 405,000 | 3,265 |
| 2018-07-05 | 655 | 655 | 647 | 648 | 428,000 | 3,240 |
| 2018-07-04 | 655 | 659 | 649 | 650 | 408,000 | 3,250 |
| 2018-07-03 | 666 | 666 | 654 | 660 | 538,000 | 3,300 |
| 2018-07-02 | 678 | 680 | 665 | 666 | 491,000 | 3,330 |
| 2018-06-29 | 685 | 690 | 675 | 675 | 620,000 | 3,375 |
| 2018-06-28 | 664 | 678 | 663 | 677 | 733,000 | 3,385 |
| 2018-06-27 | 658 | 668 | 654 | 664 | 552,000 | 3,320 |
| 2018-06-26 | 659 | 659 | 648 | 658 | 496,000 | 3,290 |
| 2018-06-25 | 665 | 670 | 659 | 663 | 429,000 | 3,315 |
| 2018-06-22 | 662 | 665 | 652 | 665 | 966,000 | 3,325 |
| 2018-06-21 | 658 | 664 | 654 | 655 | 372,000 | 3,275 |
| 2018-06-20 | 653 | 662 | 651 | 659 | 492,000 | 3,295 |
| 2018-06-19 | 662 | 669 | 653 | 656 | 590,000 | 3,280 |
| 2018-06-18 | 670 | 670 | 657 | 662 | 487,000 | 3,310 |
| 2018-06-15 | 663 | 677 | 663 | 670 | 1,030,000 | 3,350 |
| 2018-06-14 | 655 | 657 | 646 | 655 | 384,000 | 3,275 |
| 2018-06-13 | 659 | 663 | 655 | 658 | 540,000 | 3,290 |
| 2018-06-12 | 658 | 658 | 648 | 652 | 300,000 | 3,260 |
| 2018-06-11 | 656 | 658 | 647 | 655 | 385,000 | 3,275 |
| 2018-06-08 | 658 | 664 | 656 | 657 | 494,000 | 3,285 |
| 2018-06-07 | 664 | 666 | 661 | 664 | 407,000 | 3,320 |
| 2018-06-06 | 667 | 667 | 653 | 656 | 440,000 | 3,280 |
| 2018-06-05 | 651 | 664 | 650 | 663 | 640,000 | 3,315 |
| 2018-06-04 | 651 | 655 | 645 | 649 | 594,000 | 3,245 |
| 2018-06-01 | 649 | 654 | 645 | 645 | 641,000 | 3,225 |
| 2018-05-31 | 660 | 661 | 652 | 657 | 700,000 | 3,285 |
| 2018-05-30 | 657 | 662 | 653 | 657 | 426,000 | 3,285 |
| 2018-05-29 | 671 | 672 | 659 | 667 | 593,000 | 3,335 |
| 2018-05-28 | 669 | 674 | 662 | 671 | 463,000 | 3,355 |
| 2018-05-25 | 670 | 675 | 663 | 664 | 704,000 | 3,320 |
| 2018-05-24 | 674 | 678 | 666 | 670 | 503,000 | 3,350 |
| 2018-05-23 | 672 | 677 | 665 | 674 | 616,000 | 3,370 |
| 2018-05-22 | 673 | 674 | 667 | 672 | 492,000 | 3,360 |
| 2018-05-21 | 670 | 673 | 664 | 667 | 547,000 | 3,335 |
| 2018-05-18 | 645 | 663 | 644 | 659 | 1,291,000 | 3,295 |
| 2018-05-17 | 644 | 647 | 641 | 644 | 428,000 | 3,220 |
| 2018-05-16 | 639 | 649 | 639 | 644 | 530,000 | 3,220 |
| 2018-05-15 | 645 | 646 | 639 | 641 | 225,000 | 3,205 |
| 2018-05-14 | 639 | 649 | 639 | 645 | 356,000 | 3,225 |
| 2018-05-11 | 646 | 651 | 641 | 646 | 684,000 | 3,230 |
| 2018-05-10 | 615 | 645 | 607 | 637 | 1,605,000 | 3,185 |
| 2018-05-09 | 610 | 620 | 603 | 617 | 799,000 | 3,085 |
| 2018-05-08 | 608 | 612 | 597 | 606 | 938,000 | 3,030 |
| 2018-05-07 | 620 | 623 | 612 | 612 | 602,000 | 3,060 |
| 2018-05-02 | 621 | 622 | 614 | 620 | 446,000 | 3,100 |
| 2018-05-01 | 626 | 626 | 610 | 616 | 528,000 | 3,080 |
| 2018-04-27 | 639 | 639 | 622 | 626 | 811,000 | 3,130 |
| 2018-04-26 | 638 | 640 | 632 | 639 | 459,000 | 3,195 |
| 2018-04-25 | 626 | 634 | 624 | 633 | 300,000 | 3,165 |
| 2018-04-24 | 631 | 632 | 624 | 628 | 470,000 | 3,140 |
| 2018-04-23 | 630 | 635 | 624 | 625 | 285,000 | 3,125 |
| 2018-04-20 | 628 | 634 | 627 | 630 | 321,000 | 3,150 |
| 2018-04-19 | 635 | 640 | 633 | 635 | 327,000 | 3,175 |
| 2018-04-18 | 628 | 635 | 624 | 634 | 218,000 | 3,170 |
| 2018-04-17 | 639 | 639 | 624 | 628 | 507,000 | 3,140 |
| 2018-04-16 | 636 | 641 | 632 | 639 | 406,000 | 3,195 |
| 2018-04-13 | 642 | 649 | 637 | 641 | 575,000 | 3,205 |
| 2018-04-12 | 648 | 650 | 637 | 638 | 639,000 | 3,190 |
| 2018-04-11 | 634 | 650 | 634 | 645 | 751,000 | 3,225 |
| 2018-04-10 | 622 | 637 | 619 | 633 | 798,000 | 3,165 |
| 2018-04-09 | 603 | 616 | 602 | 616 | 439,000 | 3,080 |
| 2018-04-06 | 612 | 614 | 603 | 606 | 420,000 | 3,030 |
| 2018-04-05 | 616 | 616 | 607 | 611 | 410,000 | 3,055 |
| 2018-04-04 | 616 | 620 | 610 | 613 | 387,000 | 3,065 |
| 2018-04-03 | 610 | 612 | 605 | 612 | 446,000 | 3,060 |
| 2018-03-30 | 630 | 631 | 623 | 628 | 453,000 | 3,140 |
| 2018-03-29 | 631 | 634 | 617 | 622 | 330,000 | 3,110 |
| 2018-03-28 | 624 | 626 | 620 | 625 | 315,000 | 3,125 |
| 2018-03-27 | 622 | 638 | 622 | 637 | 362,000 | 3,185 |
| 2018-03-26 | 615 | 621 | 604 | 621 | 504,000 | 3,105 |
| 2018-03-23 | 616 | 618 | 609 | 613 | 663,000 | 3,065 |
| 2018-03-22 | 631 | 638 | 628 | 638 | 471,000 | 3,190 |
| 2018-03-20 | 628 | 634 | 628 | 633 | 375,000 | 3,165 |
| 2018-03-19 | 639 | 642 | 630 | 635 | 412,000 | 3,175 |
| 2018-03-16 | 655 | 655 | 643 | 645 | 560,000 | 3,225 |
| 2018-03-15 | 654 | 660 | 650 | 657 | 517,000 | 3,285 |
| 2018-03-14 | 657 | 663 | 652 | 660 | 720,000 | 3,300 |
| 2018-03-13 | 660 | 667 | 656 | 667 | 412,000 | 3,335 |
| 2018-03-12 | 658 | 661 | 652 | 655 | 368,000 | 3,275 |
| 2018-03-09 | 655 | 662 | 644 | 649 | 702,000 | 3,245 |
| 2018-03-08 | 651 | 651 | 643 | 647 | 557,000 | 3,235 |
| 2018-03-07 | 630 | 641 | 627 | 641 | 941,000 | 3,205 |
| 2018-03-06 | 634 | 640 | 632 | 632 | 552,000 | 3,160 |
| 2018-03-05 | 633 | 636 | 625 | 630 | 553,000 | 3,150 |
| 2018-03-02 | 641 | 644 | 633 | 637 | 844,000 | 3,185 |
| 2018-03-01 | 667 | 669 | 654 | 656 | 747,000 | 3,280 |
| 2018-02-28 | 670 | 681 | 669 | 669 | 1,431,000 | 3,345 |
| 2018-02-27 | 659 | 674 | 659 | 670 | 831,000 | 3,350 |
| 2018-02-26 | 663 | 663 | 653 | 656 | 780,000 | 3,280 |
| 2018-02-23 | 660 | 660 | 651 | 653 | 593,000 | 3,265 |
| 2018-02-22 | 654 | 661 | 650 | 656 | 910,000 | 3,280 |
| 2018-02-21 | 660 | 663 | 650 | 651 | 1,328,000 | 3,255 |
| 2018-02-20 | 657 | 657 | 649 | 654 | 708,000 | 3,270 |
| 2018-02-19 | 651 | 656 | 647 | 654 | 697,000 | 3,270 |
| 2018-02-16 | 624 | 649 | 622 | 644 | 1,273,000 | 3,220 |
| 2018-02-15 | 622 | 624 | 598 | 617 | 2,582,000 | 3,085 |
| 2018-02-14 | 617 | 630 | 610 | 624 | 2,672,000 | 3,120 |
| 2018-02-13 | 617 | 622 | 610 | 613 | 1,468,000 | 3,065 |
| 2018-02-09 | 609 | 621 | 607 | 617 | 1,109,000 | 3,085 |
| 2018-02-08 | 639 | 642 | 631 | 636 | 772,000 | 3,180 |
| 2018-02-07 | 644 | 649 | 626 | 627 | 1,212,000 | 3,135 |
| 2018-02-06 | 610 | 623 | 603 | 619 | 2,020,000 | 3,095 |
| 2018-02-05 | 663 | 665 | 649 | 654 | 889,000 | 3,270 |
| 2018-02-02 | 675 | 679 | 669 | 675 | 651,000 | 3,375 |
| 2018-02-01 | 665 | 673 | 659 | 671 | 1,244,000 | 3,355 |
| 2018-01-31 | 658 | 671 | 658 | 660 | 1,679,000 | 3,300 |
| 2018-01-30 | 679 | 679 | 660 | 662 | 1,421,000 | 3,310 |
| 2018-01-29 | 680 | 681 | 666 | 679 | 1,204,000 | 3,395 |
| 2018-01-26 | 691 | 692 | 683 | 686 | 689,000 | 3,430 |
| 2018-01-25 | 700 | 700 | 686 | 689 | 753,000 | 3,445 |
| 2018-01-24 | 706 | 709 | 700 | 701 | 438,000 | 3,505 |
| 2018-01-23 | 702 | 707 | 699 | 705 | 654,000 | 3,525 |
| 2018-01-22 | 698 | 698 | 691 | 697 | 358,000 | 3,485 |
| 2018-01-19 | 693 | 699 | 691 | 697 | 781,000 | 3,485 |
| 2018-01-18 | 707 | 709 | 684 | 685 | 1,213,000 | 3,425 |
| 2018-01-17 | 709 | 711 | 700 | 704 | 576,000 | 3,520 |
| 2018-01-16 | 711 | 713 | 704 | 711 | 470,000 | 3,555 |
| 2018-01-15 | 724 | 726 | 709 | 714 | 597,000 | 3,570 |
| 2018-01-12 | 740 | 740 | 719 | 722 | 721,000 | 3,610 |
| 2018-01-11 | 745 | 748 | 734 | 741 | 848,000 | 3,705 |
| 2018-01-10 | 750 | 753 | 745 | 746 | 409,000 | 3,730 |
| 2018-01-09 | 741 | 757 | 741 | 752 | 1,079,000 | 3,760 |
| 2018-01-05 | 737 | 738 | 725 | 738 | 677,000 | 3,690 |
| 2018-01-04 | 708 | 736 | 708 | 735 | 1,114,000 | 3,675 |
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
