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 |
---|---|---|---|---|---|
1998/12/30 | 315 | 324 | 315 | 323 | 45,000 |
1998/12/29 | 316 | 317 | 313 | 317 | 61,000 |
1998/12/28 | 322 | 322 | 310 | 314 | 101,000 |
1998/12/25 | 315 | 319 | 310 | 312 | 107,000 |
1998/12/24 | 308 | 310 | 305 | 310 | 206,000 |
1998/12/22 | 320 | 320 | 309 | 310 | 165,000 |
1998/12/21 | 313 | 320 | 313 | 317 | 85,000 |
1998/12/18 | 313 | 317 | 310 | 316 | 280,000 |
1998/12/17 | 310 | 312 | 297 | 308 | 631,000 |
1998/12/16 | 319 | 322 | 314 | 317 | 196,000 |
1998/12/15 | 320 | 328 | 318 | 318 | 119,000 |
1998/12/14 | 319 | 330 | 316 | 330 | 153,000 |
1998/12/11 | 330 | 334 | 326 | 334 | 224,000 |
1998/12/10 | 335 | 340 | 330 | 330 | 142,000 |
1998/12/09 | 337 | 340 | 334 | 340 | 199,000 |
1998/12/08 | 337 | 346 | 336 | 340 | 225,000 |
1998/12/07 | 336 | 340 | 336 | 337 | 111,000 |
1998/12/04 | 340 | 340 | 332 | 337 | 165,000 |
1998/12/03 | 335 | 337 | 328 | 337 | 283,000 |
1998/12/02 | 340 | 343 | 333 | 337 | 329,000 |
1998/12/01 | 345 | 347 | 340 | 345 | 273,000 |
1998/11/30 | 355 | 357 | 345 | 353 | 552,000 |
1998/11/27 | 355 | 358 | 350 | 355 | 767,000 |
1998/11/26 | 349 | 360 | 346 | 353 | 1,055,000 |
1998/11/25 | 350 | 350 | 341 | 349 | 876,000 |
1998/11/24 | 340 | 350 | 333 | 350 | 1,079,000 |
1998/11/20 | 335 | 335 | 320 | 330 | 729,000 |
1998/11/19 | 348 | 348 | 326 | 330 | 781,000 |
1998/11/18 | 337 | 354 | 331 | 351 | 3,353,000 |
1998/11/17 | 319 | 336 | 316 | 329 | 4,092,000 |
1998/11/16 | 287 | 305 | 284 | 305 | 1,087,000 |
1998/11/13 | 286 | 287 | 280 | 287 | 168,000 |
1998/11/12 | 287 | 291 | 282 | 287 | 423,000 |
1998/11/11 | 275 | 289 | 273 | 289 | 243,000 |
1998/11/10 | 280 | 280 | 274 | 276 | 193,000 |
1998/11/09 | 287 | 288 | 277 | 277 | 171,000 |
1998/11/06 | 297 | 297 | 287 | 287 | 119,000 |
1998/11/05 | 299 | 299 | 287 | 297 | 256,000 |
1998/11/04 | 295 | 300 | 288 | 295 | 318,000 |
1998/11/02 | 290 | 300 | 285 | 294 | 300,000 |
1998/10/30 | 280 | 290 | 271 | 290 | 323,000 |
1998/10/29 | 265 | 275 | 265 | 266 | 164,000 |
1998/10/28 | 274 | 275 | 265 | 265 | 124,000 |
1998/10/27 | 282 | 282 | 272 | 273 | 128,000 |
1998/10/26 | 289 | 289 | 277 | 278 | 74,000 |
1998/10/23 | 280 | 290 | 271 | 290 | 175,000 |
1998/10/22 | 290 | 295 | 280 | 280 | 223,000 |
1998/10/21 | 290 | 300 | 284 | 290 | 230,000 |
1998/10/20 | 283 | 283 | 276 | 283 | 107,000 |
1998/10/19 | 277 | 281 | 273 | 279 | 135,000 |
1998/10/16 | 263 | 270 | 256 | 267 | 178,000 |
1998/10/15 | 265 | 265 | 248 | 251 | 172,000 |
1998/10/14 | 267 | 271 | 260 | 260 | 144,000 |
1998/10/13 | 271 | 276 | 267 | 269 | 264,000 |
1998/10/12 | 281 | 281 | 266 | 267 | 258,000 |
1998/10/09 | 272 | 283 | 270 | 271 | 211,000 |
1998/10/08 | 284 | 290 | 270 | 272 | 432,000 |
1998/10/07 | 270 | 280 | 266 | 270 | 286,000 |
1998/10/06 | 264 | 278 | 258 | 266 | 289,000 |
1998/10/05 | 279 | 280 | 267 | 267 | 47,000 |
1998/10/02 | 260 | 281 | 260 | 281 | 159,000 |
1998/10/01 | 275 | 275 | 255 | 260 | 166,000 |
1998/09/30 | 295 | 299 | 276 | 276 | 202,000 |
1998/09/29 | 291 | 295 | 280 | 280 | 102,000 |
1998/09/28 | 285 | 295 | 285 | 286 | 110,000 |
1998/09/25 | 292 | 295 | 285 | 285 | 117,000 |
1998/09/24 | 290 | 298 | 290 | 295 | 92,000 |
1998/09/22 | 293 | 299 | 290 | 292 | 120,000 |
1998/09/21 | 299 | 300 | 290 | 290 | 78,000 |
1998/09/18 | 292 | 310 | 290 | 299 | 72,000 |
1998/09/17 | 295 | 299 | 290 | 293 | 145,000 |
1998/09/16 | 298 | 299 | 290 | 293 | 97,000 |
1998/09/14 | 300 | 308 | 298 | 300 | 187,000 |
1998/09/11 | 295 | 308 | 285 | 290 | 434,000 |
1998/09/10 | 327 | 327 | 308 | 308 | 191,000 |
1998/09/09 | 330 | 330 | 311 | 317 | 172,000 |
1998/09/08 | 327 | 334 | 315 | 319 | 143,000 |
1998/09/07 | 310 | 329 | 308 | 328 | 158,000 |
1998/09/04 | 325 | 325 | 309 | 309 | 310,000 |
1998/09/03 | 345 | 345 | 327 | 330 | 248,000 |
1998/09/02 | 335 | 349 | 312 | 343 | 446,000 |
1998/09/01 | 311 | 330 | 311 | 325 | 305,000 |
1998/08/31 | 311 | 341 | 305 | 341 | 285,000 |
1998/08/28 | 289 | 299 | 287 | 291 | 428,000 |
1998/08/27 | 296 | 296 | 282 | 294 | 114,000 |
1998/08/26 | 300 | 305 | 297 | 297 | 167,000 |
1998/08/25 | 307 | 314 | 300 | 300 | 83,000 |
1998/08/24 | 306 | 311 | 300 | 308 | 88,000 |
1998/08/21 | 307 | 311 | 306 | 310 | 44,000 |
1998/08/20 | 309 | 309 | 303 | 307 | 78,000 |
1998/08/19 | 302 | 307 | 302 | 307 | 397,000 |
1998/08/18 | 307 | 312 | 302 | 307 | 137,000 |
1998/08/17 | 313 | 313 | 301 | 302 | 76,000 |
1998/08/14 | 310 | 314 | 297 | 314 | 271,000 |
1998/08/13 | 319 | 320 | 305 | 320 | 247,000 |
1998/08/12 | 316 | 320 | 302 | 310 | 142,000 |
1998/08/11 | 335 | 335 | 310 | 310 | 126,000 |
1998/08/10 | 351 | 351 | 331 | 335 | 60,000 |
1998/08/07 | 351 | 355 | 351 | 352 | 174,000 |
1998/08/06 | 354 | 355 | 350 | 352 | 186,000 |
1998/08/05 | 345 | 350 | 342 | 345 | 190,000 |
1998/08/04 | 334 | 343 | 331 | 343 | 120,000 |
1998/08/03 | 336 | 336 | 328 | 329 | 56,000 |
1998/07/31 | 340 | 350 | 335 | 335 | 35,000 |
1998/07/30 | 341 | 345 | 341 | 345 | 85,000 |
1998/07/29 | 330 | 345 | 326 | 341 | 166,000 |
1998/07/28 | 336 | 336 | 325 | 325 | 180,000 |
1998/07/27 | 350 | 350 | 334 | 335 | 131,000 |
1998/07/24 | 350 | 350 | 340 | 350 | 157,000 |
1998/07/23 | 354 | 354 | 342 | 345 | 171,000 |
1998/07/22 | 354 | 355 | 347 | 352 | 127,000 |
1998/07/21 | 359 | 359 | 349 | 355 | 86,000 |
1998/07/17 | 352 | 360 | 352 | 357 | 312,000 |
1998/07/16 | 351 | 354 | 349 | 352 | 50,000 |
1998/07/15 | 358 | 365 | 355 | 355 | 64,000 |
1998/07/14 | 345 | 358 | 344 | 358 | 92,000 |
1998/07/13 | 338 | 343 | 336 | 343 | 63,000 |
1998/07/10 | 357 | 363 | 340 | 345 | 233,000 |
1998/07/09 | 375 | 375 | 361 | 362 | 213,000 |
1998/07/08 | 362 | 369 | 360 | 365 | 134,000 |
1998/07/07 | 360 | 365 | 358 | 361 | 119,000 |
1998/07/06 | 360 | 362 | 355 | 357 | 135,000 |
1998/07/03 | 345 | 359 | 345 | 356 | 126,000 |
1998/07/02 | 360 | 360 | 345 | 355 | 220,000 |
1998/07/01 | 335 | 340 | 326 | 340 | 237,000 |
1998/06/30 | 328 | 336 | 325 | 325 | 84,000 |
1998/06/29 | 318 | 330 | 318 | 322 | 68,000 |
1998/06/26 | 323 | 328 | 318 | 328 | 108,000 |
1998/06/25 | 310 | 319 | 307 | 313 | 66,000 |
1998/06/24 | 308 | 310 | 302 | 306 | 106,000 |
1998/06/23 | 308 | 310 | 305 | 308 | 110,000 |
1998/06/22 | 310 | 316 | 308 | 308 | 102,000 |
1998/06/19 | 320 | 320 | 310 | 310 | 94,000 |
1998/06/18 | 322 | 326 | 316 | 320 | 130,000 |
1998/06/17 | 315 | 316 | 307 | 312 | 67,000 |
1998/06/16 | 310 | 310 | 300 | 306 | 127,000 |
1998/06/15 | 312 | 314 | 312 | 312 | 101,000 |
1998/06/12 | 309 | 312 | 308 | 312 | 257,000 |
1998/06/11 | 325 | 325 | 310 | 310 | 124,000 |
1998/06/10 | 332 | 332 | 325 | 325 | 81,000 |
1998/06/09 | 331 | 333 | 327 | 332 | 74,000 |
1998/06/08 | 340 | 340 | 333 | 333 | 52,000 |
1998/06/05 | 346 | 346 | 335 | 340 | 170,000 |
1998/06/04 | 340 | 343 | 335 | 335 | 124,000 |
1998/06/03 | 343 | 347 | 340 | 347 | 54,000 |
1998/06/02 | 348 | 353 | 340 | 353 | 159,000 |
1998/06/01 | 356 | 357 | 353 | 353 | 44,000 |
1998/05/29 | 360 | 361 | 350 | 361 | 130,000 |
1998/05/28 | 360 | 363 | 351 | 361 | 198,000 |
1998/05/27 | 346 | 361 | 345 | 361 | 98,000 |
1998/05/26 | 350 | 352 | 346 | 350 | 122,000 |
1998/05/25 | 360 | 364 | 345 | 350 | 204,000 |
1998/05/22 | 367 | 370 | 360 | 360 | 178,000 |
1998/05/21 | 355 | 365 | 355 | 364 | 162,000 |
1998/05/20 | 340 | 354 | 339 | 354 | 182,000 |
1998/05/19 | 327 | 335 | 327 | 335 | 74,000 |
1998/05/18 | 337 | 337 | 327 | 327 | 54,000 |
1998/05/15 | 326 | 340 | 326 | 339 | 74,000 |
1998/05/14 | 329 | 331 | 329 | 329 | 51,000 |
1998/05/13 | 340 | 340 | 327 | 335 | 101,000 |
1998/05/12 | 347 | 350 | 341 | 341 | 126,000 |
1998/05/11 | 339 | 345 | 333 | 344 | 95,000 |
1998/05/08 | 331 | 334 | 326 | 334 | 86,000 |
1998/05/07 | 336 | 340 | 332 | 332 | 177,000 |
1998/05/06 | 336 | 343 | 330 | 343 | 138,000 |
1998/05/01 | 347 | 347 | 338 | 338 | 68,000 |
1998/04/30 | 337 | 345 | 337 | 343 | 86,000 |
1998/04/28 | 340 | 341 | 335 | 336 | 123,000 |
1998/04/27 | 346 | 346 | 340 | 341 | 218,000 |
1998/04/24 | 350 | 351 | 344 | 344 | 103,000 |
1998/04/23 | 350 | 353 | 342 | 342 | 108,000 |
1998/04/22 | 363 | 363 | 345 | 350 | 168,000 |
1998/04/21 | 365 | 365 | 356 | 363 | 64,000 |
1998/04/20 | 365 | 366 | 355 | 364 | 123,000 |
1998/04/17 | 362 | 362 | 352 | 360 | 80,000 |
1998/04/16 | 360 | 365 | 355 | 357 | 140,000 |
1998/04/15 | 360 | 365 | 353 | 360 | 179,000 |
1998/04/14 | 355 | 358 | 349 | 358 | 285,000 |
1998/04/13 | 366 | 371 | 355 | 355 | 69,000 |
1998/04/10 | 379 | 379 | 360 | 366 | 71,000 |
1998/04/09 | 368 | 374 | 360 | 371 | 128,000 |
1998/04/08 | 354 | 364 | 345 | 363 | 235,000 |
1998/04/07 | 359 | 365 | 354 | 354 | 88,000 |
1998/04/06 | 355 | 356 | 345 | 354 | 87,000 |
1998/04/03 | 330 | 368 | 330 | 342 | 172,000 |
1998/04/02 | 371 | 371 | 332 | 333 | 270,000 |
1998/04/01 | 380 | 387 | 375 | 381 | 162,000 |
1998/03/31 | 390 | 390 | 385 | 389 | 135,000 |
1998/03/30 | 401 | 403 | 385 | 385 | 101,000 |
1998/03/27 | 395 | 399 | 391 | 395 | 202,000 |
1998/03/26 | 387 | 399 | 385 | 385 | 152,000 |
1998/03/25 | 384 | 401 | 384 | 400 | 257,000 |
1998/03/24 | 389 | 390 | 381 | 383 | 324,000 |
1998/03/23 | 389 | 393 | 385 | 385 | 360,000 |
1998/03/20 | 399 | 403 | 387 | 399 | 156,000 |
1998/03/19 | 386 | 404 | 386 | 404 | 261,000 |
1998/03/18 | 393 | 395 | 380 | 381 | 181,000 |
1998/03/17 | 402 | 403 | 387 | 393 | 167,000 |
1998/03/16 | 409 | 409 | 385 | 405 | 220,000 |
1998/03/13 | 391 | 412 | 391 | 410 | 440,000 |
1998/03/12 | 388 | 400 | 388 | 391 | 408,000 |
1998/03/11 | 444 | 444 | 432 | 438 | 171,000 |
1998/03/10 | 441 | 445 | 431 | 439 | 331,000 |
1998/03/09 | 459 | 460 | 440 | 441 | 356,000 |
1998/03/06 | 442 | 464 | 441 | 458 | 769,000 |
1998/03/05 | 453 | 456 | 430 | 443 | 1,055,000 |
1998/03/04 | 425 | 459 | 425 | 458 | 1,460,000 |
1998/03/03 | 433 | 433 | 420 | 428 | 601,000 |
1998/03/02 | 430 | 434 | 425 | 430 | 523,000 |
1998/02/27 | 412 | 419 | 409 | 415 | 226,000 |
1998/02/26 | 414 | 423 | 411 | 415 | 349,000 |
1998/02/25 | 412 | 413 | 403 | 411 | 195,000 |
1998/02/24 | 412 | 412 | 405 | 412 | 220,000 |
1998/02/23 | 417 | 417 | 410 | 412 | 99,000 |
1998/02/20 | 410 | 412 | 405 | 412 | 187,000 |
1998/02/19 | 414 | 417 | 408 | 413 | 233,000 |
1998/02/18 | 419 | 419 | 410 | 417 | 164,000 |
1998/02/17 | 405 | 420 | 400 | 420 | 200,000 |
1998/02/16 | 415 | 428 | 391 | 410 | 412,000 |
1998/02/13 | 430 | 434 | 410 | 420 | 1,074,000 |
1998/02/12 | 405 | 423 | 402 | 423 | 464,000 |
1998/02/10 | 400 | 404 | 393 | 395 | 243,000 |
1998/02/09 | 392 | 400 | 390 | 398 | 154,000 |
1998/02/06 | 380 | 392 | 380 | 392 | 150,000 |
1998/02/05 | 364 | 380 | 364 | 380 | 142,000 |
1998/02/04 | 380 | 387 | 374 | 375 | 67,000 |
1998/02/03 | 386 | 393 | 382 | 387 | 141,000 |
1998/02/02 | 365 | 378 | 363 | 375 | 120,000 |
1998/01/30 | 380 | 382 | 360 | 365 | 189,000 |
1998/01/29 | 405 | 407 | 381 | 390 | 347,000 |
1998/01/28 | 401 | 405 | 390 | 405 | 346,000 |
1998/01/27 | 404 | 407 | 397 | 399 | 343,000 |
1998/01/26 | 400 | 401 | 383 | 392 | 417,000 |
1998/01/23 | 351 | 378 | 351 | 378 | 185,000 |
1998/01/22 | 352 | 365 | 350 | 353 | 391,000 |
1998/01/21 | 350 | 354 | 346 | 350 | 267,000 |
1998/01/20 | 335 | 349 | 333 | 345 | 361,000 |
1998/01/19 | 325 | 340 | 323 | 327 | 196,000 |
1998/01/16 | 290 | 323 | 290 | 320 | 170,000 |
1998/01/14 | 290 | 295 | 286 | 288 | 56,000 |
1998/01/13 | 287 | 287 | 281 | 283 | 71,000 |
1998/01/12 | 287 | 287 | 285 | 287 | 76,000 |
1998/01/09 | 296 | 296 | 286 | 290 | 164,000 |
1998/01/08 | 302 | 305 | 296 | 298 | 152,000 |
1998/01/07 | 305 | 307 | 299 | 302 | 167,000 |
1998/01/06 | 318 | 318 | 303 | 310 | 63,000 |
1998/01/05 | 315 | 318 | 310 | 318 | 70,000 |