東芝テック(6588)の株価時系列情報
東芝テック(6588)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 418 | 418 | 407 | 407 | 25,000 |
1992/12/29 | 408 | 418 | 408 | 418 | 30,000 |
1992/12/28 | 423 | 423 | 423 | 423 | 4,000 |
1992/12/25 | 415 | 418 | 406 | 418 | 18,000 |
1992/12/24 | 406 | 410 | 401 | 410 | 51,000 |
1992/12/22 | 422 | 422 | 406 | 406 | 25,000 |
1992/12/21 | 428 | 428 | 423 | 423 | 79,000 |
1992/12/18 | 433 | 433 | 423 | 423 | 38,000 |
1992/12/17 | 420 | 437 | 419 | 434 | 268,000 |
1992/12/16 | 415 | 420 | 415 | 419 | 85,000 |
1992/12/15 | 411 | 420 | 411 | 419 | 96,000 |
1992/12/14 | 414 | 414 | 409 | 409 | 52,000 |
1992/12/11 | 406 | 414 | 406 | 414 | 128,000 |
1992/12/10 | 401 | 410 | 401 | 405 | 24,000 |
1992/12/09 | 402 | 402 | 401 | 401 | 14,000 |
1992/12/08 | 400 | 401 | 400 | 401 | 15,000 |
1992/12/07 | 406 | 406 | 400 | 400 | 47,000 |
1992/12/04 | 401 | 406 | 401 | 401 | 12,000 |
1992/12/03 | 395 | 402 | 395 | 396 | 37,000 |
1992/12/02 | 399 | 415 | 399 | 410 | 159,000 |
1992/12/01 | 391 | 404 | 391 | 395 | 28,000 |
1992/11/30 | 400 | 400 | 400 | 400 | 19,000 |
1992/11/27 | 400 | 400 | 396 | 400 | 23,000 |
1992/11/26 | 395 | 400 | 393 | 400 | 51,000 |
1992/11/25 | 395 | 400 | 389 | 390 | 13,000 |
1992/11/24 | 395 | 400 | 395 | 395 | 25,000 |
1992/11/20 | 390 | 400 | 390 | 395 | 21,000 |
1992/11/19 | 396 | 405 | 395 | 400 | 122,000 |
1992/11/18 | 366 | 380 | 366 | 380 | 24,000 |
1992/11/17 | 369 | 370 | 369 | 369 | 40,000 |
1992/11/16 | 368 | 371 | 368 | 369 | 18,000 |
1992/11/13 | 372 | 372 | 370 | 372 | 27,000 |
1992/11/12 | 371 | 375 | 371 | 372 | 34,000 |
1992/11/11 | 385 | 385 | 371 | 371 | 42,000 |
1992/11/10 | 386 | 388 | 386 | 386 | 48,000 |
1992/11/09 | 376 | 378 | 376 | 378 | 21,000 |
1992/11/06 | 381 | 385 | 380 | 385 | 78,000 |
1992/11/05 | 381 | 384 | 380 | 384 | 38,000 |
1992/11/04 | 390 | 390 | 380 | 380 | 70,000 |
1992/11/02 | 404 | 404 | 390 | 390 | 35,000 |
1992/10/30 | 410 | 414 | 410 | 410 | 181,000 |
1992/10/29 | 415 | 415 | 410 | 410 | 20,000 |
1992/10/28 | 401 | 410 | 400 | 405 | 62,000 |
1992/10/27 | 402 | 402 | 402 | 402 | 4,000 |
1992/10/26 | 406 | 406 | 400 | 402 | 19,000 |
1992/10/23 | 407 | 410 | 407 | 410 | 32,000 |
1992/10/22 | 415 | 415 | 407 | 407 | 34,000 |
1992/10/21 | 410 | 415 | 409 | 415 | 59,000 |
1992/10/20 | 409 | 409 | 404 | 404 | 40,000 |
1992/10/19 | 410 | 410 | 404 | 404 | 41,000 |
1992/10/16 | 410 | 414 | 409 | 410 | 81,000 |
1992/10/15 | 400 | 406 | 400 | 400 | 274,000 |
1992/10/14 | 402 | 402 | 400 | 400 | 18,000 |
1992/10/13 | 398 | 400 | 390 | 400 | 58,000 |
1992/10/12 | 402 | 403 | 394 | 394 | 67,000 |
1992/10/09 | 397 | 398 | 390 | 398 | 52,000 |
1992/10/08 | 390 | 393 | 390 | 393 | 32,000 |
1992/10/07 | 380 | 395 | 375 | 375 | 151,000 |
1992/10/06 | 375 | 380 | 370 | 380 | 42,000 |
1992/10/05 | 371 | 371 | 362 | 370 | 78,000 |
1992/10/02 | 386 | 388 | 364 | 371 | 62,000 |
1992/10/01 | 391 | 395 | 380 | 386 | 75,000 |
1992/09/30 | 401 | 401 | 389 | 390 | 57,000 |
1992/09/29 | 424 | 424 | 411 | 411 | 83,000 |
1992/09/28 | 432 | 435 | 424 | 424 | 26,000 |
1992/09/25 | 420 | 430 | 420 | 429 | 66,000 |
1992/09/24 | 420 | 420 | 420 | 420 | 48,000 |
1992/09/22 | 415 | 420 | 410 | 415 | 12,000 |
1992/09/21 | 410 | 420 | 407 | 410 | 66,000 |
1992/09/18 | 414 | 420 | 410 | 410 | 24,000 |
1992/09/17 | 399 | 413 | 399 | 413 | 41,000 |
1992/09/16 | 397 | 399 | 397 | 399 | 50,000 |
1992/09/14 | 435 | 438 | 422 | 422 | 15,000 |
1992/09/11 | 440 | 441 | 435 | 435 | 96,000 |
1992/09/10 | 430 | 435 | 428 | 431 | 89,000 |
1992/09/09 | 423 | 423 | 419 | 420 | 29,000 |
1992/09/08 | 420 | 420 | 410 | 413 | 42,000 |
1992/09/07 | 446 | 448 | 428 | 430 | 54,000 |
1992/09/04 | 438 | 449 | 434 | 446 | 147,000 |
1992/09/03 | 425 | 436 | 420 | 436 | 75,000 |
1992/09/02 | 428 | 428 | 420 | 420 | 51,000 |
1992/09/01 | 440 | 441 | 430 | 430 | 64,000 |
1992/08/31 | 428 | 440 | 428 | 437 | 29,000 |
1992/08/28 | 435 | 445 | 425 | 443 | 83,000 |
1992/08/27 | 400 | 435 | 400 | 435 | 39,000 |
1992/08/26 | 410 | 418 | 410 | 410 | 38,000 |
1992/08/25 | 410 | 413 | 400 | 413 | 73,000 |
1992/08/24 | 400 | 413 | 398 | 413 | 74,000 |
1992/08/21 | 364 | 400 | 356 | 400 | 178,000 |
1992/08/20 | 360 | 375 | 360 | 370 | 22,000 |
1992/08/19 | 355 | 365 | 355 | 365 | 9,000 |
1992/08/18 | 380 | 380 | 370 | 375 | 47,000 |
1992/08/17 | 371 | 372 | 371 | 371 | 5,000 |
1992/08/14 | 364 | 365 | 364 | 364 | 17,000 |
1992/08/13 | 364 | 365 | 360 | 365 | 38,000 |
1992/08/12 | 359 | 360 | 354 | 359 | 76,000 |
1992/08/11 | 374 | 374 | 350 | 360 | 34,000 |
1992/08/10 | 360 | 365 | 360 | 365 | 34,000 |
1992/08/07 | 390 | 390 | 380 | 380 | 28,000 |
1992/08/06 | 385 | 395 | 385 | 390 | 31,000 |
1992/08/05 | 380 | 385 | 377 | 385 | 101,000 |
1992/08/04 | 390 | 391 | 380 | 380 | 127,000 |
1992/08/03 | 410 | 415 | 394 | 394 | 127,000 |
1992/07/31 | 400 | 410 | 398 | 410 | 75,000 |
1992/07/30 | 410 | 412 | 400 | 400 | 135,000 |
1992/07/29 | 424 | 424 | 410 | 410 | 65,000 |
1992/07/28 | 410 | 415 | 410 | 415 | 18,000 |
1992/07/27 | 426 | 435 | 421 | 430 | 35,000 |
1992/07/24 | 421 | 421 | 419 | 421 | 23,000 |
1992/07/23 | 410 | 416 | 410 | 416 | 22,000 |
1992/07/22 | 415 | 415 | 411 | 415 | 28,000 |
1992/07/21 | 430 | 430 | 410 | 410 | 46,000 |
1992/07/20 | 440 | 440 | 437 | 437 | 18,000 |
1992/07/17 | 450 | 455 | 440 | 455 | 85,000 |
1992/07/16 | 445 | 455 | 445 | 450 | 68,000 |
1992/07/15 | 445 | 445 | 445 | 445 | 32,000 |
1992/07/14 | 440 | 440 | 439 | 440 | 56,000 |
1992/07/13 | 440 | 440 | 435 | 440 | 55,000 |
1992/07/10 | 450 | 450 | 439 | 440 | 43,000 |
1992/07/09 | 455 | 457 | 450 | 450 | 64,000 |
1992/07/08 | 455 | 455 | 450 | 450 | 33,000 |
1992/07/07 | 460 | 460 | 460 | 460 | 14,000 |
1992/07/06 | 471 | 471 | 460 | 460 | 90,000 |
1992/07/03 | 459 | 480 | 459 | 470 | 123,000 |
1992/07/02 | 446 | 455 | 446 | 455 | 31,000 |
1992/07/01 | 451 | 451 | 451 | 451 | 16,000 |
1992/06/30 | 425 | 435 | 425 | 431 | 11,000 |
1992/06/29 | 424 | 425 | 424 | 425 | 21,000 |
1992/06/26 | 425 | 425 | 420 | 423 | 52,000 |
1992/06/25 | 420 | 420 | 414 | 420 | 88,000 |
1992/06/24 | 430 | 430 | 424 | 424 | 53,000 |
1992/06/23 | 400 | 410 | 395 | 405 | 162,000 |
1992/06/22 | 425 | 425 | 410 | 410 | 91,000 |
1992/06/19 | 424 | 425 | 418 | 420 | 56,000 |
1992/06/18 | 420 | 420 | 410 | 420 | 177,000 |
1992/06/17 | 435 | 435 | 430 | 430 | 116,000 |
1992/06/16 | 435 | 435 | 434 | 435 | 84,000 |
1992/06/15 | 440 | 440 | 433 | 435 | 43,000 |
1992/06/12 | 455 | 455 | 446 | 446 | 45,000 |
1992/06/11 | 445 | 450 | 440 | 450 | 62,000 |
1992/06/10 | 445 | 450 | 440 | 440 | 87,000 |
1992/06/09 | 446 | 449 | 440 | 445 | 103,000 |
1992/06/08 | 460 | 460 | 445 | 446 | 75,000 |
1992/06/05 | 475 | 475 | 460 | 460 | 50,000 |
1992/06/04 | 470 | 474 | 470 | 470 | 50,000 |
1992/06/03 | 470 | 471 | 468 | 468 | 20,000 |
1992/06/02 | 472 | 475 | 469 | 469 | 70,000 |
1992/06/01 | 490 | 490 | 473 | 473 | 37,000 |
1992/05/29 | 478 | 484 | 478 | 480 | 52,000 |
1992/05/28 | 470 | 470 | 468 | 468 | 33,000 |
1992/05/27 | 485 | 485 | 471 | 480 | 84,000 |
1992/05/26 | 490 | 490 | 485 | 485 | 51,000 |
1992/05/25 | 480 | 495 | 476 | 485 | 82,000 |
1992/05/22 | 490 | 490 | 473 | 480 | 49,000 |
1992/05/21 | 489 | 490 | 480 | 490 | 53,000 |
1992/05/20 | 480 | 491 | 480 | 490 | 63,000 |
1992/05/19 | 466 | 490 | 466 | 490 | 85,000 |
1992/05/18 | 478 | 478 | 450 | 450 | 109,000 |
1992/05/15 | 488 | 493 | 480 | 480 | 165,000 |
1992/05/14 | 490 | 503 | 490 | 503 | 136,000 |
1992/05/13 | 500 | 500 | 495 | 500 | 103,000 |
1992/05/12 | 500 | 513 | 490 | 500 | 156,000 |
1992/05/11 | 490 | 509 | 490 | 500 | 79,000 |
1992/05/08 | 486 | 495 | 485 | 486 | 109,000 |
1992/05/07 | 481 | 499 | 476 | 482 | 100,000 |
1992/05/06 | 475 | 480 | 470 | 480 | 55,000 |
1992/05/01 | 467 | 475 | 464 | 474 | 29,000 |
1992/04/30 | 472 | 472 | 465 | 472 | 28,000 |
1992/04/28 | 477 | 477 | 464 | 469 | 134,000 |
1992/04/27 | 475 | 476 | 461 | 476 | 38,000 |
1992/04/24 | 481 | 481 | 480 | 480 | 47,000 |
1992/04/23 | 445 | 450 | 437 | 450 | 80,000 |
1992/04/22 | 436 | 441 | 435 | 440 | 105,000 |
1992/04/21 | 446 | 454 | 440 | 440 | 62,000 |
1992/04/20 | 463 | 466 | 446 | 446 | 39,000 |
1992/04/17 | 488 | 488 | 459 | 470 | 107,000 |
1992/04/16 | 478 | 488 | 471 | 478 | 127,000 |
1992/04/15 | 460 | 473 | 455 | 473 | 97,000 |
1992/04/14 | 427 | 434 | 417 | 434 | 169,000 |
1992/04/13 | 423 | 426 | 420 | 422 | 120,000 |
1992/04/10 | 410 | 422 | 405 | 420 | 115,000 |
1992/04/09 | 405 | 405 | 400 | 400 | 154,000 |
1992/04/08 | 415 | 415 | 410 | 410 | 49,000 |
1992/04/07 | 436 | 437 | 425 | 425 | 164,000 |
1992/04/06 | 435 | 440 | 434 | 435 | 188,000 |
1992/04/03 | 445 | 445 | 425 | 435 | 164,000 |
1992/04/02 | 455 | 456 | 440 | 450 | 206,000 |
1992/04/01 | 460 | 470 | 460 | 460 | 62,000 |
1992/03/31 | 480 | 490 | 480 | 490 | 47,000 |
1992/03/30 | 465 | 471 | 465 | 471 | 154,000 |
1992/03/27 | 476 | 480 | 456 | 460 | 69,000 |
1992/03/26 | 480 | 480 | 471 | 471 | 99,000 |
1992/03/25 | 480 | 485 | 480 | 480 | 93,000 |
1992/03/24 | 491 | 493 | 485 | 488 | 102,000 |
1992/03/23 | 501 | 501 | 486 | 491 | 73,000 |
1992/03/19 | 495 | 511 | 492 | 511 | 267,000 |
1992/03/18 | 496 | 499 | 485 | 495 | 207,000 |
1992/03/17 | 501 | 501 | 495 | 499 | 40,000 |
1992/03/16 | 510 | 516 | 510 | 510 | 108,000 |
1992/03/13 | 520 | 530 | 500 | 503 | 179,000 |
1992/03/12 | 500 | 520 | 496 | 520 | 154,000 |
1992/03/11 | 505 | 505 | 500 | 500 | 77,000 |
1992/03/10 | 500 | 505 | 495 | 505 | 67,000 |
1992/03/09 | 500 | 508 | 500 | 508 | 59,000 |
1992/03/06 | 502 | 509 | 500 | 509 | 100,000 |
1992/03/05 | 518 | 518 | 505 | 510 | 134,000 |
1992/03/04 | 518 | 518 | 515 | 518 | 57,000 |
1992/03/03 | 522 | 530 | 515 | 518 | 142,000 |
1992/03/02 | 529 | 529 | 522 | 522 | 93,000 |
1992/02/28 | 522 | 530 | 520 | 530 | 166,000 |
1992/02/27 | 530 | 535 | 523 | 523 | 116,000 |
1992/02/26 | 531 | 535 | 528 | 530 | 121,000 |
1992/02/25 | 536 | 536 | 531 | 531 | 60,000 |
1992/02/24 | 545 | 545 | 535 | 536 | 25,000 |
1992/02/21 | 545 | 545 | 545 | 545 | 31,000 |
1992/02/20 | 535 | 545 | 535 | 545 | 22,000 |
1992/02/19 | 547 | 547 | 535 | 535 | 73,000 |
1992/02/18 | 531 | 537 | 531 | 537 | 7,000 |
1992/02/17 | 531 | 541 | 530 | 541 | 12,000 |
1992/02/14 | 542 | 558 | 540 | 541 | 69,000 |
1992/02/13 | 551 | 551 | 542 | 542 | 18,000 |
1992/02/12 | 543 | 553 | 541 | 541 | 45,000 |
1992/02/10 | 570 | 570 | 562 | 563 | 16,000 |
1992/02/07 | 573 | 576 | 573 | 573 | 14,000 |
1992/02/06 | 590 | 590 | 590 | 590 | 4,000 |
1992/02/05 | 585 | 585 | 570 | 570 | 24,000 |
1992/02/04 | 595 | 609 | 595 | 605 | 55,000 |
1992/02/03 | 600 | 609 | 592 | 609 | 57,000 |
1992/01/31 | 580 | 600 | 580 | 600 | 37,000 |
1992/01/30 | 570 | 590 | 565 | 590 | 51,000 |
1992/01/29 | 560 | 560 | 555 | 560 | 92,000 |
1992/01/28 | 560 | 560 | 550 | 550 | 21,000 |
1992/01/27 | 548 | 552 | 548 | 552 | 35,000 |
1992/01/24 | 558 | 560 | 535 | 548 | 26,000 |
1992/01/23 | 560 | 560 | 548 | 560 | 44,000 |
1992/01/22 | 540 | 558 | 540 | 548 | 96,000 |
1992/01/21 | 551 | 551 | 540 | 540 | 26,000 |
1992/01/20 | 555 | 555 | 521 | 521 | 50,000 |
1992/01/17 | 560 | 560 | 555 | 555 | 23,000 |
1992/01/16 | 560 | 565 | 560 | 560 | 45,000 |
1992/01/14 | 570 | 570 | 560 | 560 | 32,000 |
1992/01/13 | 580 | 584 | 570 | 575 | 43,000 |
1992/01/10 | 600 | 600 | 585 | 590 | 32,000 |
1992/01/09 | 615 | 615 | 610 | 610 | 23,000 |
1992/01/08 | 640 | 640 | 615 | 615 | 41,000 |
1992/01/07 | 630 | 630 | 625 | 630 | 58,000 |
1992/01/06 | 630 | 630 | 625 | 625 | 25,000 |