6588 東芝テック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,780	3,795	3,700	3,725	141,800	3,725
2020-12-29	3,770	3,815	3,770	3,800	95,300	3,800
2020-12-28	3,740	3,760	3,700	3,725	119,000	3,725
2020-12-25	3,665	3,735	3,645	3,715	61,100	3,715
2020-12-24	3,650	3,690	3,645	3,680	64,100	3,680
2020-12-23	3,600	3,670	3,600	3,635	68,600	3,635
2020-12-22	3,695	3,700	3,620	3,630	75,500	3,630
2020-12-21	3,730	3,755	3,685	3,725	123,800	3,725
2020-12-18	3,775	3,790	3,700	3,700	129,100	3,700
2020-12-17	3,750	3,805	3,715	3,805	85,900	3,805
2020-12-16	3,875	3,885	3,775	3,780	103,700	3,780
2020-12-15	3,865	3,890	3,855	3,860	45,000	3,860
2020-12-14	3,850	3,940	3,850	3,885	85,000	3,885
2020-12-11	3,885	3,905	3,850	3,865	84,200	3,865
2020-12-10	3,915	3,940	3,865	3,880	42,500	3,880
2020-12-09	3,900	3,920	3,860	3,920	74,100	3,920
2020-12-08	3,900	3,925	3,885	3,905	96,100	3,905
2020-12-07	3,920	3,930	3,870	3,870	116,400	3,870
2020-12-04	3,930	3,930	3,880	3,900	110,200	3,900
2020-12-03	3,885	3,935	3,845	3,900	156,200	3,900
2020-12-02	3,820	3,875	3,800	3,865	216,000	3,865
2020-12-01	3,750	3,795	3,710	3,750	195,800	3,750
2020-11-30	3,850	3,850	3,700	3,750	277,500	3,750
2020-11-27	3,960	3,980	3,850	3,875	191,400	3,875
2020-11-26	3,920	3,945	3,875	3,935	110,900	3,935
2020-11-25	4,020	4,020	3,935	3,950	156,500	3,950
2020-11-24	4,040	4,040	3,970	3,975	127,700	3,975
2020-11-20	4,040	4,045	3,985	4,010	107,200	4,010
2020-11-19	4,080	4,105	4,035	4,070	109,000	4,070
2020-11-18	4,200	4,210	4,100	4,150	138,700	4,150
2020-11-17	4,265	4,265	4,180	4,220	115,600	4,220
2020-11-16	4,265	4,280	4,200	4,230	122,100	4,230
2020-11-13	4,290	4,300	4,180	4,225	227,300	4,225
2020-11-12	4,365	4,370	4,310	4,340	184,000	4,340
2020-11-11	4,300	4,370	4,215	4,370	223,000	4,370
2020-11-10	4,375	4,430	4,155	4,235	374,000	4,235
2020-11-09	4,220	4,335	4,215	4,305	173,200	4,305
2020-11-06	4,180	4,240	4,160	4,210	157,400	4,210
2020-11-05	4,200	4,235	4,140	4,205	193,300	4,205
2020-11-04	4,160	4,200	4,090	4,185	168,100	4,185
2020-11-02	4,145	4,175	4,120	4,140	187,700	4,140
2020-10-30	4,250	4,250	4,160	4,170	131,400	4,170
2020-10-29	4,270	4,325	4,240	4,275	102,100	4,275
2020-10-28	4,305	4,325	4,250	4,295	89,600	4,295
2020-10-27	4,250	4,300	4,185	4,300	82,800	4,300
2020-10-26	4,285	4,300	4,225	4,270	88,400	4,270
2020-10-23	4,265	4,300	4,230	4,255	79,200	4,255
2020-10-22	4,275	4,290	4,205	4,245	77,700	4,245
2020-10-21	4,250	4,305	4,240	4,295	71,000	4,295
2020-10-20	4,290	4,340	4,245	4,250	135,800	4,250
2020-10-19	4,290	4,320	4,255	4,300	75,600	4,300
2020-10-16	4,300	4,325	4,295	4,295	87,900	4,295
2020-10-15	4,335	4,355	4,300	4,325	94,100	4,325
2020-10-14	4,385	4,410	4,345	4,360	105,700	4,360
2020-10-13	4,455	4,465	4,375	4,425	95,200	4,425
2020-10-12	4,425	4,430	4,355	4,410	64,100	4,410
2020-10-09	4,450	4,455	4,380	4,415	80,100	4,415
2020-10-08	4,460	4,465	4,430	4,450	108,300	4,450
2020-10-07	4,435	4,465	4,400	4,455	120,700	4,455
2020-10-06	4,475	4,480	4,445	4,475	119,400	4,475
2020-10-05	4,430	4,535	4,430	4,465	193,700	4,465
2020-10-02	4,465	4,465	4,315	4,360	201,400	4,360
2020-09-30	4,400	4,430	4,360	4,395	172,600	4,395
2020-09-29	4,225	4,420	4,205	4,410	162,700	4,410
2020-09-28	4,450	4,475	4,390	4,435	139,000	4,435
2020-09-25	4,465	4,495	4,400	4,405	102,700	4,405
2020-09-24	4,495	4,515	4,440	4,445	154,600	4,445
2020-09-23	4,515	4,540	4,415	4,505	155,500	4,505
2020-09-18	4,660	4,660	4,560	4,585	202,400	4,585
2020-09-17	4,690	4,705	4,610	4,645	77,900	4,645
2020-09-16	4,710	4,740	4,660	4,695	72,200	4,695
2020-09-15	4,705	4,720	4,610	4,720	81,500	4,720
2020-09-14	4,715	4,745	4,690	4,735	83,900	4,735
2020-09-11	4,685	4,765	4,645	4,720	113,800	4,720
2020-09-10	4,595	4,680	4,570	4,680	134,100	4,680
2020-09-09	4,460	4,580	4,460	4,575	102,100	4,575
2020-09-08	4,535	4,555	4,505	4,545	83,600	4,545
2020-09-07	4,525	4,555	4,490	4,545	71,800	4,545
2020-09-04	4,465	4,530	4,435	4,525	66,400	4,525
2020-09-03	4,625	4,625	4,500	4,545	73,800	4,545
2020-09-02	4,500	4,585	4,475	4,585	148,300	4,585
2020-09-01	4,475	4,495	4,445	4,485	85,500	4,485
2020-08-31	4,435	4,455	4,405	4,435	114,800	4,435
2020-08-28	4,485	4,500	4,320	4,380	163,900	4,380
2020-08-27	4,400	4,460	4,385	4,445	114,900	4,445
2020-08-26	4,385	4,385	4,340	4,350	56,000	4,350
2020-08-25	4,415	4,455	4,380	4,415	90,500	4,415
2020-08-24	4,360	4,410	4,360	4,375	71,900	4,375
2020-08-21	4,450	4,450	4,355	4,355	50,800	4,355
2020-08-20	4,390	4,445	4,360	4,395	108,000	4,395
2020-08-19	4,400	4,425	4,355	4,395	101,900	4,395
2020-08-18	4,455	4,455	4,370	4,375	136,300	4,375
2020-08-17	4,435	4,480	4,415	4,430	106,200	4,430
2020-08-14	4,410	4,410	4,310	4,380	150,200	4,380
2020-08-13	4,350	4,455	4,335	4,410	213,300	4,410
2020-08-12	4,305	4,455	4,175	4,290	326,400	4,290
2020-08-11	4,255	4,295	4,145	4,285	325,900	4,285
2020-08-07	4,245	4,285	4,200	4,230	104,900	4,230
2020-08-06	4,235	4,300	4,190	4,225	105,700	4,225
2020-08-05	4,220	4,265	4,145	4,225	136,600	4,225
2020-08-04	4,165	4,245	4,125	4,230	145,200	4,230
2020-08-03	4,040	4,155	4,020	4,120	128,100	4,120
2020-07-31	4,140	4,170	4,035	4,045	100,800	4,045
2020-07-30	4,300	4,310	4,170	4,190	145,000	4,190
2020-07-29	4,395	4,400	4,255	4,255	98,000	4,255
2020-07-28	4,400	4,445	4,365	4,385	43,500	4,385
2020-07-27	4,445	4,475	4,355	4,435	250,300	4,435
2020-07-22	4,430	4,480	4,415	4,465	60,600	4,465
2020-07-21	4,470	4,475	4,400	4,400	116,400	4,400
2020-07-20	4,360	4,425	4,350	4,400	115,700	4,400
2020-07-17	4,260	4,365	4,260	4,360	88,500	4,360
2020-07-16	4,225	4,360	4,195	4,330	96,300	4,330
2020-07-15	4,295	4,345	4,275	4,295	66,600	4,295
2020-07-14	4,345	4,360	4,255	4,320	114,700	4,320
2020-07-13	4,250	4,325	4,235	4,295	92,800	4,295
2020-07-10	4,240	4,265	4,180	4,205	96,500	4,205
2020-07-09	4,100	4,195	4,070	4,175	82,800	4,175
2020-07-08	4,200	4,225	4,140	4,180	100,900	4,180
2020-07-07	4,350	4,365	4,220	4,260	177,300	4,260
2020-07-06	4,305	4,370	4,295	4,350	115,000	4,350
2020-07-03	4,200	4,305	4,180	4,275	178,000	4,275
2020-07-02	4,130	4,150	4,055	4,115	111,900	4,115
2020-07-01	4,090	4,225	4,090	4,145	213,700	4,145
2020-06-30	4,080	4,170	4,040	4,120	319,900	4,120
2020-06-29	4,080	4,130	4,075	4,100	166,100	4,100
2020-06-26	4,140	4,165	4,100	4,120	131,900	4,120
2020-06-25	4,155	4,170	4,110	4,150	131,400	4,150
2020-06-24	4,245	4,255	4,185	4,200	133,100	4,200
2020-06-23	4,190	4,330	4,190	4,270	498,800	4,270
2020-06-22	4,055	4,330	4,055	4,260	450,500	4,260
2020-06-19	3,990	4,060	3,965	4,020	553,300	4,020
2020-06-18	3,900	3,985	3,850	3,975	158,600	3,975
2020-06-17	3,940	3,975	3,865	3,930	159,600	3,930
2020-06-16	3,925	3,985	3,900	3,985	143,200	3,985
2020-06-15	3,860	3,970	3,860	3,890	121,700	3,890
2020-06-12	3,905	3,910	3,835	3,890	145,500	3,890
2020-06-11	3,945	3,990	3,895	3,910	120,300	3,910
2020-06-10	3,875	4,010	3,850	3,990	226,100	3,990
2020-06-09	3,945	3,980	3,850	3,900	113,900	3,900
2020-06-08	3,870	3,990	3,810	3,955	223,300	3,955
2020-06-05	3,935	3,935	3,780	3,810	88,500	3,810
2020-06-04	3,965	4,030	3,890	3,950	336,900	3,950
2020-06-03	3,845	3,880	3,775	3,875	161,500	3,875
2020-06-02	3,840	3,855	3,750	3,815	159,400	3,815
2020-06-01	3,735	3,850	3,655	3,845	424,800	3,845
2020-05-29	3,800	3,805	3,680	3,745	381,800	3,745
2020-05-28	3,875	3,885	3,680	3,745	273,200	3,745
2020-05-27	3,815	3,870	3,620	3,850	352,200	3,850
2020-05-26	3,930	4,060	3,870	4,025	266,800	4,025
2020-05-25	3,865	3,890	3,780	3,890	117,800	3,890
2020-05-22	3,705	3,805	3,685	3,795	92,300	3,795
2020-05-21	3,665	3,765	3,655	3,685	146,100	3,685
2020-05-20	3,690	3,750	3,515	3,635	201,700	3,635
2020-05-19	3,370	3,520	3,275	3,515	224,500	3,515
2020-05-18	3,400	3,425	3,330	3,400	66,000	3,400
2020-05-15	3,365	3,395	3,295	3,365	93,700	3,365
2020-05-14	3,480	3,480	3,355	3,395	87,900	3,395
2020-05-13	3,555	3,555	3,505	3,525	50,000	3,525
2020-05-12	3,575	3,630	3,570	3,610	43,500	3,610
2020-05-11	3,535	3,555	3,500	3,555	57,200	3,555
2020-05-08	3,540	3,545	3,470	3,520	51,500	3,520
2020-05-07	3,495	3,530	3,450	3,485	52,100	3,485
2020-05-01	3,450	3,500	3,405	3,495	65,700	3,495
2020-04-30	3,500	3,560	3,445	3,520	134,400	3,520
2020-04-28	3,420	3,465	3,370	3,430	67,600	3,430
2020-04-27	3,415	3,430	3,320	3,420	99,900	3,420
2020-04-24	3,405	3,405	3,325	3,375	65,100	3,375
2020-04-23	3,480	3,510	3,385	3,440	78,700	3,440
2020-04-22	3,485	3,485	3,390	3,460	55,100	3,460
2020-04-21	3,570	3,570	3,495	3,515	85,800	3,515
2020-04-20	3,615	3,620	3,525	3,590	51,700	3,590
2020-04-17	3,655	3,660	3,545	3,610	109,600	3,610
2020-04-16	3,545	3,595	3,485	3,590	102,200	3,590
2020-04-15	3,465	3,505	3,385	3,455	149,800	3,455
2020-04-14	3,415	3,470	3,390	3,455	61,300	3,455
2020-04-13	3,480	3,480	3,375	3,380	48,000	3,380
2020-04-10	3,475	3,480	3,370	3,480	64,700	3,480
2020-04-09	3,385	3,500	3,370	3,495	137,400	3,495
2020-04-08	3,325	3,400	3,215	3,325	62,700	3,325
2020-04-07	3,285	3,400	3,200	3,325	92,500	3,325
2020-04-06	3,070	3,260	3,065	3,225	75,800	3,225
2020-04-03	3,120	3,165	3,035	3,085	73,200	3,085
2020-04-02	3,045	3,165	3,005	3,070	84,400	3,070
2020-04-01	3,355	3,385	3,090	3,110	158,600	3,110
2020-03-31	3,460	3,515	3,335	3,400	115,100	3,400
2020-03-30	3,515	3,525	3,275	3,485	216,100	3,485
2020-03-27	3,665	3,750	3,460	3,580	176,900	3,580
2020-03-26	3,470	3,575	3,380	3,525	145,000	3,525
2020-03-25	3,490	3,605	3,345	3,475	159,600	3,475
2020-03-24	3,165	3,280	3,140	3,280	142,100	3,280
2020-03-23	3,115	3,130	2,937	3,120	314,000	3,120
2020-03-19	3,515	3,535	3,010	3,115	472,500	3,115
2020-03-18	3,475	3,575	3,390	3,465	200,600	3,465
2020-03-17	3,190	3,450	3,150	3,420	240,600	3,420
2020-03-16	3,375	3,460	3,275	3,275	155,800	3,275
2020-03-13	3,340	3,465	3,215	3,385	226,300	3,385
2020-03-12	3,535	3,660	3,510	3,515	218,100	3,515
2020-03-11	3,720	3,725	3,610	3,615	137,200	3,615
2020-03-10	3,665	3,745	3,580	3,740	199,400	3,740
2020-03-09	3,925	3,940	3,695	3,735	215,300	3,735
2020-03-06	4,085	4,135	4,015	4,065	186,900	4,065
2020-03-05	4,170	4,275	4,115	4,155	177,400	4,155
2020-03-04	4,065	4,150	4,060	4,100	141,900	4,100
2020-03-03	4,155	4,195	4,120	4,125	216,700	4,125
2020-03-02	3,920	4,130	3,910	4,100	195,000	4,100
2020-02-28	3,910	4,015	3,885	3,980	237,900	3,980
2020-02-27	3,950	4,005	3,915	3,980	161,300	3,980
2020-02-26	3,990	4,020	3,925	4,000	165,200	4,000
2020-02-25	4,000	4,040	3,945	4,035	165,800	4,035
2020-02-21	4,120	4,185	4,100	4,140	182,600	4,140
2020-02-20	4,200	4,220	4,160	4,160	87,100	4,160
2020-02-19	4,260	4,265	4,195	4,210	83,000	4,210
2020-02-18	4,310	4,325	4,195	4,205	98,800	4,205
2020-02-17	4,335	4,390	4,320	4,350	95,400	4,350
2020-02-14	4,340	4,400	4,320	4,400	131,100	4,400
2020-02-13	4,370	4,435	4,345	4,360	124,600	4,360
2020-02-12	4,390	4,400	4,335	4,350	145,000	4,350
2020-02-10	4,390	4,420	4,365	4,375	114,600	4,375
2020-02-07	4,385	4,435	4,260	4,395	505,400	4,395
2020-02-06	4,485	4,570	4,460	4,525	214,800	4,525
2020-02-05	4,425	4,465	4,400	4,440	130,000	4,440
2020-02-04	4,320	4,420	4,320	4,390	109,100	4,390
2020-02-03	4,250	4,365	4,245	4,330	132,300	4,330
2020-01-31	4,335	4,375	4,315	4,325	107,000	4,325
2020-01-30	4,455	4,455	4,295	4,325	148,200	4,325
2020-01-29	4,450	4,485	4,395	4,480	92,400	4,480
2020-01-28	4,430	4,475	4,390	4,415	132,700	4,415
2020-01-27	4,480	4,500	4,420	4,485	110,800	4,485
2020-01-24	4,520	4,555	4,500	4,545	103,700	4,545
2020-01-23	4,570	4,570	4,490	4,500	103,300	4,500
2020-01-22	4,575	4,575	4,485	4,525	164,600	4,525
2020-01-21	4,560	4,575	4,495	4,510	73,400	4,510
2020-01-20	4,565	4,615	4,565	4,575	105,900	4,575
2020-01-17	4,550	4,625	4,550	4,615	109,700	4,615
2020-01-16	4,510	4,570	4,495	4,540	74,200	4,540
2020-01-15	4,540	4,555	4,490	4,510	80,300	4,510
2020-01-14	4,545	4,555	4,475	4,545	176,400	4,545
2020-01-10	4,575	4,605	4,555	4,565	187,600	4,565
2020-01-09	4,630	4,645	4,625	4,635	82,300	4,635
2020-01-08	4,530	4,595	4,490	4,575	161,700	4,575
2020-01-07	4,490	4,600	4,460	4,595	171,600	4,595
2020-01-06	4,455	4,525	4,445	4,495	140,300	4,495

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