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 |
|---|---|---|---|---|---|
| 2005/12/30 | 656 | 656 | 637 | 637 | 279,000 |
| 2005/12/29 | 642 | 655 | 642 | 652 | 322,000 |
| 2005/12/28 | 637 | 648 | 636 | 645 | 244,000 |
| 2005/12/27 | 645 | 647 | 634 | 637 | 406,000 |
| 2005/12/26 | 628 | 643 | 626 | 637 | 642,000 |
| 2005/12/22 | 627 | 628 | 612 | 622 | 336,000 |
| 2005/12/21 | 620 | 630 | 618 | 628 | 456,000 |
| 2005/12/20 | 612 | 620 | 608 | 616 | 365,000 |
| 2005/12/19 | 607 | 613 | 603 | 607 | 278,000 |
| 2005/12/16 | 604 | 620 | 604 | 613 | 585,000 |
| 2005/12/15 | 618 | 624 | 607 | 619 | 887,000 |
| 2005/12/14 | 610 | 616 | 603 | 609 | 538,000 |
| 2005/12/13 | 601 | 608 | 601 | 607 | 454,000 |
| 2005/12/12 | 607 | 616 | 602 | 609 | 605,000 |
| 2005/12/09 | 601 | 613 | 596 | 606 | 693,000 |
| 2005/12/08 | 612 | 616 | 601 | 609 | 450,000 |
| 2005/12/07 | 635 | 635 | 613 | 617 | 583,000 |
| 2005/12/06 | 620 | 628 | 620 | 621 | 450,000 |
| 2005/12/05 | 624 | 635 | 624 | 630 | 426,000 |
| 2005/12/02 | 616 | 631 | 616 | 622 | 693,000 |
| 2005/12/01 | 607 | 614 | 598 | 614 | 550,000 |
| 2005/11/30 | 620 | 620 | 609 | 610 | 500,000 |
| 2005/11/29 | 611 | 619 | 611 | 615 | 381,000 |
| 2005/11/28 | 612 | 618 | 609 | 617 | 355,000 |
| 2005/11/25 | 606 | 613 | 595 | 610 | 619,000 |
| 2005/11/24 | 604 | 609 | 598 | 606 | 418,000 |
| 2005/11/22 | 606 | 609 | 600 | 604 | 458,000 |
| 2005/11/21 | 605 | 614 | 600 | 602 | 641,000 |
| 2005/11/18 | 594 | 603 | 594 | 597 | 643,000 |
| 2005/11/17 | 594 | 594 | 587 | 590 | 452,000 |
| 2005/11/16 | 582 | 594 | 575 | 586 | 843,000 |
| 2005/11/15 | 590 | 590 | 573 | 579 | 539,000 |
| 2005/11/14 | 586 | 591 | 581 | 590 | 812,000 |
| 2005/11/11 | 582 | 594 | 576 | 583 | 836,000 |
| 2005/11/10 | 569 | 579 | 567 | 578 | 768,000 |
| 2005/11/09 | 561 | 572 | 561 | 565 | 510,000 |
| 2005/11/08 | 570 | 572 | 562 | 566 | 479,000 |
| 2005/11/07 | 572 | 573 | 560 | 570 | 624,000 |
| 2005/11/04 | 559 | 573 | 556 | 571 | 1,038,000 |
| 2005/11/02 | 549 | 558 | 546 | 554 | 835,000 |
| 2005/11/01 | 548 | 557 | 546 | 555 | 839,000 |
| 2005/10/31 | 535 | 549 | 534 | 548 | 1,450,000 |
| 2005/10/28 | 515 | 529 | 514 | 529 | 1,595,000 |
| 2005/10/27 | 520 | 523 | 515 | 520 | 747,000 |
| 2005/10/26 | 521 | 521 | 510 | 514 | 594,000 |
| 2005/10/25 | 510 | 522 | 508 | 521 | 1,254,000 |
| 2005/10/24 | 510 | 510 | 499 | 501 | 268,000 |
| 2005/10/21 | 497 | 507 | 497 | 506 | 416,000 |
| 2005/10/20 | 507 | 507 | 502 | 504 | 235,000 |
| 2005/10/19 | 498 | 504 | 498 | 501 | 541,000 |
| 2005/10/18 | 510 | 510 | 499 | 499 | 397,000 |
| 2005/10/17 | 505 | 511 | 504 | 506 | 571,000 |
| 2005/10/14 | 501 | 503 | 498 | 501 | 307,000 |
| 2005/10/13 | 506 | 508 | 496 | 502 | 302,000 |
| 2005/10/12 | 507 | 511 | 501 | 505 | 460,000 |
| 2005/10/11 | 504 | 506 | 498 | 506 | 321,000 |
| 2005/10/07 | 495 | 502 | 495 | 499 | 337,000 |
| 2005/10/06 | 508 | 508 | 492 | 495 | 556,000 |
| 2005/10/05 | 519 | 524 | 509 | 512 | 976,000 |
| 2005/10/04 | 500 | 520 | 500 | 517 | 948,000 |
| 2005/10/03 | 499 | 502 | 497 | 497 | 351,000 |
| 2005/09/30 | 500 | 505 | 498 | 501 | 478,000 |
| 2005/09/29 | 507 | 507 | 499 | 505 | 438,000 |
| 2005/09/28 | 513 | 514 | 507 | 510 | 417,000 |
| 2005/09/27 | 518 | 518 | 506 | 508 | 350,000 |
| 2005/09/26 | 504 | 510 | 501 | 510 | 680,000 |
| 2005/09/22 | 502 | 503 | 497 | 499 | 396,000 |
| 2005/09/21 | 502 | 505 | 497 | 504 | 541,000 |
| 2005/09/20 | 496 | 500 | 494 | 497 | 501,000 |
| 2005/09/16 | 505 | 505 | 490 | 491 | 755,000 |
| 2005/09/15 | 500 | 503 | 496 | 501 | 261,000 |
| 2005/09/14 | 500 | 501 | 496 | 499 | 210,000 |
| 2005/09/13 | 501 | 503 | 497 | 502 | 281,000 |
| 2005/09/12 | 503 | 506 | 498 | 501 | 402,000 |
| 2005/09/09 | 489 | 503 | 487 | 503 | 1,005,000 |
| 2005/09/08 | 488 | 491 | 487 | 488 | 344,000 |
| 2005/09/07 | 491 | 494 | 489 | 490 | 267,000 |
| 2005/09/06 | 496 | 497 | 491 | 491 | 357,000 |
| 2005/09/05 | 490 | 498 | 490 | 496 | 271,000 |
| 2005/09/02 | 489 | 493 | 489 | 490 | 214,000 |
| 2005/09/01 | 488 | 493 | 488 | 492 | 364,000 |
| 2005/08/31 | 487 | 494 | 487 | 490 | 269,000 |
| 2005/08/30 | 492 | 493 | 487 | 491 | 270,000 |
| 2005/08/29 | 487 | 491 | 485 | 487 | 238,000 |
| 2005/08/26 | 493 | 495 | 487 | 487 | 307,000 |
| 2005/08/25 | 497 | 497 | 490 | 491 | 229,000 |
| 2005/08/24 | 496 | 498 | 494 | 495 | 220,000 |
| 2005/08/23 | 495 | 499 | 492 | 494 | 268,000 |
| 2005/08/22 | 498 | 499 | 493 | 494 | 172,000 |
| 2005/08/19 | 492 | 495 | 490 | 490 | 179,000 |
| 2005/08/18 | 493 | 497 | 490 | 494 | 290,000 |
| 2005/08/17 | 493 | 497 | 492 | 493 | 188,000 |
| 2005/08/16 | 490 | 498 | 490 | 493 | 235,000 |
| 2005/08/15 | 489 | 496 | 489 | 495 | 229,000 |
| 2005/08/12 | 497 | 498 | 488 | 488 | 208,000 |
| 2005/08/11 | 494 | 503 | 493 | 493 | 350,000 |
| 2005/08/10 | 493 | 500 | 493 | 499 | 258,000 |
| 2005/08/09 | 481 | 495 | 481 | 494 | 293,000 |
| 2005/08/08 | 480 | 487 | 473 | 485 | 286,000 |
| 2005/08/05 | 486 | 487 | 481 | 482 | 328,000 |
| 2005/08/04 | 496 | 496 | 488 | 490 | 241,000 |
| 2005/08/03 | 500 | 503 | 491 | 495 | 318,000 |
| 2005/08/02 | 495 | 505 | 495 | 501 | 707,000 |
| 2005/08/01 | 495 | 500 | 493 | 499 | 295,000 |
| 2005/07/29 | 490 | 495 | 490 | 490 | 512,000 |
| 2005/07/28 | 500 | 500 | 486 | 490 | 518,000 |
| 2005/07/27 | 497 | 501 | 494 | 500 | 307,000 |
| 2005/07/26 | 496 | 496 | 489 | 494 | 271,000 |
| 2005/07/25 | 493 | 498 | 493 | 496 | 162,000 |
| 2005/07/22 | 495 | 500 | 492 | 492 | 251,000 |
| 2005/07/21 | 500 | 508 | 498 | 500 | 327,000 |
| 2005/07/20 | 500 | 512 | 496 | 509 | 935,000 |
| 2005/07/19 | 494 | 495 | 490 | 490 | 170,000 |
| 2005/07/15 | 486 | 494 | 485 | 492 | 405,000 |
| 2005/07/14 | 483 | 488 | 483 | 483 | 295,000 |
| 2005/07/13 | 490 | 490 | 484 | 485 | 292,000 |
| 2005/07/12 | 492 | 493 | 486 | 488 | 196,000 |
| 2005/07/11 | 492 | 495 | 489 | 492 | 135,000 |
| 2005/07/08 | 485 | 494 | 483 | 491 | 354,000 |
| 2005/07/07 | 492 | 492 | 486 | 487 | 265,000 |
| 2005/07/06 | 496 | 496 | 492 | 492 | 282,000 |
| 2005/07/05 | 496 | 500 | 491 | 492 | 325,000 |
| 2005/07/04 | 499 | 500 | 494 | 500 | 254,000 |
| 2005/07/01 | 493 | 500 | 491 | 494 | 539,000 |
| 2005/06/30 | 492 | 493 | 485 | 492 | 536,000 |
| 2005/06/29 | 484 | 490 | 484 | 488 | 474,000 |
| 2005/06/28 | 483 | 485 | 478 | 484 | 271,000 |
| 2005/06/27 | 488 | 489 | 479 | 482 | 401,000 |
| 2005/06/24 | 480 | 483 | 478 | 483 | 277,000 |
| 2005/06/23 | 483 | 485 | 481 | 483 | 222,000 |
| 2005/06/22 | 485 | 488 | 483 | 486 | 450,000 |
| 2005/06/21 | 486 | 490 | 482 | 489 | 482,000 |
| 2005/06/20 | 486 | 487 | 483 | 487 | 234,000 |
| 2005/06/17 | 479 | 486 | 478 | 484 | 513,000 |
| 2005/06/16 | 480 | 483 | 476 | 479 | 535,000 |
| 2005/06/15 | 473 | 479 | 473 | 477 | 321,000 |
| 2005/06/14 | 475 | 477 | 474 | 474 | 110,000 |
| 2005/06/13 | 480 | 480 | 474 | 474 | 182,000 |
| 2005/06/10 | 476 | 479 | 473 | 476 | 392,000 |
| 2005/06/09 | 482 | 482 | 474 | 475 | 440,000 |
| 2005/06/08 | 471 | 479 | 471 | 479 | 270,000 |
| 2005/06/07 | 475 | 475 | 469 | 475 | 446,000 |
| 2005/06/06 | 472 | 472 | 465 | 472 | 428,000 |
| 2005/06/03 | 477 | 478 | 471 | 472 | 445,000 |
| 2005/06/02 | 482 | 487 | 477 | 479 | 442,000 |
| 2005/06/01 | 477 | 482 | 477 | 480 | 374,000 |
| 2005/05/31 | 486 | 487 | 482 | 482 | 384,000 |
| 2005/05/30 | 480 | 491 | 480 | 487 | 251,000 |
| 2005/05/27 | 478 | 484 | 477 | 480 | 189,000 |
| 2005/05/26 | 480 | 480 | 474 | 478 | 370,000 |
| 2005/05/25 | 479 | 483 | 475 | 475 | 193,000 |
| 2005/05/24 | 485 | 486 | 480 | 481 | 269,000 |
| 2005/05/23 | 480 | 487 | 475 | 487 | 318,000 |
| 2005/05/20 | 475 | 485 | 475 | 477 | 404,000 |
| 2005/05/19 | 480 | 483 | 477 | 480 | 222,000 |
| 2005/05/18 | 476 | 479 | 472 | 472 | 202,000 |
| 2005/05/17 | 479 | 486 | 471 | 475 | 290,000 |
| 2005/05/16 | 484 | 488 | 476 | 477 | 302,000 |
| 2005/05/13 | 490 | 494 | 486 | 488 | 213,000 |
| 2005/05/12 | 495 | 504 | 494 | 494 | 213,000 |
| 2005/05/11 | 502 | 502 | 494 | 497 | 200,000 |
| 2005/05/10 | 494 | 504 | 491 | 502 | 458,000 |
| 2005/05/09 | 491 | 494 | 487 | 493 | 349,000 |
| 2005/05/06 | 494 | 500 | 486 | 496 | 226,000 |
| 2005/05/02 | 489 | 494 | 486 | 494 | 368,000 |
| 2005/04/28 | 494 | 495 | 465 | 484 | 643,000 |
| 2005/04/27 | 493 | 499 | 492 | 499 | 136,000 |
| 2005/04/26 | 502 | 504 | 493 | 497 | 208,000 |
| 2005/04/25 | 497 | 515 | 496 | 503 | 313,000 |
| 2005/04/22 | 505 | 505 | 497 | 505 | 211,000 |
| 2005/04/21 | 483 | 495 | 481 | 493 | 215,000 |
| 2005/04/20 | 500 | 508 | 497 | 500 | 212,000 |
| 2005/04/19 | 489 | 498 | 489 | 495 | 289,000 |
| 2005/04/18 | 500 | 503 | 486 | 487 | 290,000 |
| 2005/04/15 | 516 | 516 | 510 | 512 | 369,000 |
| 2005/04/14 | 514 | 519 | 513 | 516 | 291,000 |
| 2005/04/13 | 523 | 525 | 520 | 524 | 149,000 |
| 2005/04/12 | 528 | 531 | 522 | 522 | 278,000 |
| 2005/04/11 | 531 | 531 | 525 | 527 | 317,000 |
| 2005/04/08 | 534 | 535 | 531 | 533 | 320,000 |
| 2005/04/07 | 529 | 534 | 526 | 534 | 573,000 |
| 2005/04/06 | 529 | 529 | 524 | 526 | 255,000 |
| 2005/04/05 | 524 | 526 | 518 | 526 | 320,000 |
| 2005/04/04 | 512 | 527 | 508 | 524 | 424,000 |
| 2005/04/01 | 520 | 520 | 509 | 511 | 358,000 |
| 2005/03/31 | 509 | 519 | 503 | 518 | 415,000 |
| 2005/03/30 | 499 | 503 | 496 | 502 | 262,000 |
| 2005/03/29 | 517 | 520 | 490 | 503 | 271,000 |
| 2005/03/28 | 516 | 518 | 511 | 514 | 174,000 |
| 2005/03/25 | 515 | 519 | 513 | 514 | 171,000 |
| 2005/03/24 | 515 | 519 | 511 | 511 | 312,000 |
| 2005/03/23 | 513 | 517 | 513 | 515 | 449,000 |
| 2005/03/22 | 525 | 525 | 513 | 513 | 421,000 |
| 2005/03/18 | 516 | 528 | 516 | 521 | 350,000 |
| 2005/03/17 | 514 | 530 | 513 | 523 | 441,000 |
| 2005/03/16 | 523 | 526 | 513 | 513 | 381,000 |
| 2005/03/15 | 525 | 528 | 518 | 526 | 461,000 |
| 2005/03/14 | 530 | 530 | 515 | 515 | 390,000 |
| 2005/03/11 | 518 | 524 | 518 | 524 | 688,000 |
| 2005/03/10 | 520 | 523 | 517 | 521 | 310,000 |
| 2005/03/09 | 520 | 529 | 520 | 524 | 343,000 |
| 2005/03/08 | 532 | 535 | 525 | 530 | 488,000 |
| 2005/03/07 | 544 | 544 | 531 | 536 | 735,000 |
| 2005/03/04 | 519 | 545 | 516 | 540 | 1,804,000 |
| 2005/03/03 | 516 | 520 | 515 | 515 | 331,000 |
| 2005/03/02 | 505 | 523 | 504 | 516 | 1,039,000 |
| 2005/03/01 | 495 | 502 | 493 | 502 | 499,000 |
| 2005/02/28 | 500 | 500 | 495 | 500 | 283,000 |
| 2005/02/25 | 498 | 500 | 493 | 500 | 449,000 |
| 2005/02/24 | 491 | 493 | 487 | 493 | 200,000 |
| 2005/02/23 | 488 | 492 | 481 | 486 | 267,000 |
| 2005/02/22 | 495 | 497 | 491 | 493 | 197,000 |
| 2005/02/21 | 491 | 501 | 488 | 498 | 838,000 |
| 2005/02/18 | 480 | 484 | 477 | 482 | 403,000 |
| 2005/02/17 | 480 | 487 | 475 | 485 | 396,000 |
| 2005/02/16 | 487 | 488 | 485 | 486 | 142,000 |
| 2005/02/15 | 487 | 491 | 487 | 487 | 208,000 |
| 2005/02/14 | 487 | 493 | 487 | 490 | 248,000 |
| 2005/02/10 | 489 | 493 | 484 | 487 | 314,000 |
| 2005/02/09 | 493 | 495 | 488 | 495 | 268,000 |
| 2005/02/08 | 491 | 495 | 488 | 489 | 262,000 |
| 2005/02/07 | 490 | 498 | 488 | 495 | 440,000 |
| 2005/02/04 | 487 | 487 | 478 | 482 | 465,000 |
| 2005/02/03 | 488 | 489 | 479 | 489 | 582,000 |
| 2005/02/02 | 489 | 493 | 485 | 493 | 274,000 |
| 2005/02/01 | 487 | 494 | 484 | 494 | 512,000 |
| 2005/01/31 | 470 | 486 | 468 | 481 | 1,043,000 |
| 2005/01/28 | 498 | 502 | 475 | 490 | 766,000 |
| 2005/01/27 | 497 | 505 | 497 | 505 | 226,000 |
| 2005/01/26 | 495 | 503 | 494 | 503 | 280,000 |
| 2005/01/25 | 494 | 498 | 493 | 496 | 182,000 |
| 2005/01/24 | 490 | 498 | 486 | 498 | 216,000 |
| 2005/01/21 | 485 | 495 | 485 | 495 | 212,000 |
| 2005/01/20 | 492 | 498 | 490 | 494 | 165,000 |
| 2005/01/19 | 502 | 503 | 497 | 502 | 211,000 |
| 2005/01/18 | 503 | 504 | 498 | 503 | 497,000 |
| 2005/01/17 | 500 | 501 | 496 | 500 | 273,000 |
| 2005/01/14 | 492 | 498 | 486 | 498 | 407,000 |
| 2005/01/13 | 489 | 492 | 480 | 491 | 170,000 |
| 2005/01/12 | 494 | 494 | 483 | 488 | 164,000 |
| 2005/01/11 | 485 | 495 | 480 | 495 | 299,000 |
| 2005/01/07 | 483 | 487 | 478 | 484 | 164,000 |
| 2005/01/06 | 480 | 487 | 478 | 485 | 265,000 |
| 2005/01/05 | 485 | 485 | 478 | 481 | 295,000 |
| 2005/01/04 | 483 | 490 | 479 | 488 | 102,000 |