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 |
---|---|---|---|---|---|
1993/12/30 | 446 | 446 | 442 | 446 | 89,000 |
1993/12/29 | 445 | 455 | 441 | 441 | 174,000 |
1993/12/28 | 441 | 441 | 438 | 440 | 80,000 |
1993/12/27 | 440 | 440 | 431 | 436 | 67,000 |
1993/12/24 | 463 | 463 | 454 | 454 | 199,000 |
1993/12/22 | 464 | 464 | 456 | 464 | 301,000 |
1993/12/21 | 461 | 463 | 451 | 463 | 245,000 |
1993/12/20 | 483 | 483 | 458 | 464 | 118,000 |
1993/12/17 | 488 | 490 | 475 | 485 | 507,000 |
1993/12/16 | 475 | 500 | 470 | 490 | 634,000 |
1993/12/15 | 458 | 471 | 457 | 460 | 244,000 |
1993/12/14 | 446 | 459 | 446 | 448 | 320,000 |
1993/12/13 | 435 | 447 | 435 | 441 | 135,000 |
1993/12/10 | 410 | 443 | 410 | 438 | 187,000 |
1993/12/09 | 418 | 425 | 418 | 425 | 103,000 |
1993/12/08 | 426 | 426 | 408 | 412 | 118,000 |
1993/12/07 | 415 | 429 | 415 | 418 | 190,000 |
1993/12/06 | 440 | 440 | 430 | 430 | 16,000 |
1993/12/03 | 455 | 455 | 430 | 439 | 121,000 |
1993/12/02 | 423 | 462 | 421 | 450 | 174,000 |
1993/12/01 | 404 | 421 | 400 | 421 | 141,000 |
1993/11/30 | 402 | 410 | 379 | 379 | 185,000 |
1993/11/29 | 435 | 435 | 400 | 407 | 190,000 |
1993/11/26 | 437 | 445 | 428 | 435 | 167,000 |
1993/11/25 | 400 | 425 | 400 | 425 | 128,000 |
1993/11/24 | 430 | 430 | 390 | 390 | 218,000 |
1993/11/22 | 445 | 450 | 430 | 435 | 131,000 |
1993/11/19 | 455 | 463 | 450 | 450 | 104,000 |
1993/11/18 | 449 | 465 | 449 | 455 | 57,000 |
1993/11/17 | 440 | 450 | 440 | 442 | 132,000 |
1993/11/16 | 430 | 448 | 430 | 435 | 140,000 |
1993/11/15 | 480 | 480 | 450 | 450 | 45,000 |
1993/11/12 | 466 | 482 | 466 | 479 | 70,000 |
1993/11/11 | 487 | 487 | 478 | 478 | 57,000 |
1993/11/10 | 488 | 497 | 487 | 492 | 236,000 |
1993/11/09 | 480 | 486 | 480 | 486 | 93,000 |
1993/11/08 | 510 | 510 | 480 | 480 | 34,000 |
1993/11/05 | 515 | 515 | 490 | 500 | 158,000 |
1993/11/04 | 533 | 538 | 520 | 535 | 46,000 |
1993/11/02 | 535 | 535 | 525 | 535 | 68,000 |
1993/11/01 | 549 | 549 | 521 | 525 | 148,000 |
1993/10/29 | 528 | 549 | 525 | 530 | 214,000 |
1993/10/28 | 530 | 540 | 515 | 520 | 67,000 |
1993/10/27 | 530 | 540 | 520 | 540 | 29,000 |
1993/10/26 | 523 | 523 | 510 | 510 | 244,000 |
1993/10/25 | 552 | 552 | 522 | 522 | 178,000 |
1993/10/22 | 552 | 555 | 548 | 552 | 94,000 |
1993/10/21 | 555 | 560 | 555 | 556 | 66,000 |
1993/10/20 | 573 | 573 | 553 | 555 | 152,000 |
1993/10/19 | 579 | 579 | 573 | 573 | 129,000 |
1993/10/18 | 595 | 595 | 580 | 580 | 10,000 |
1993/10/15 | 566 | 590 | 561 | 590 | 156,000 |
1993/10/14 | 565 | 565 | 556 | 556 | 73,000 |
1993/10/13 | 565 | 570 | 555 | 565 | 123,000 |
1993/10/12 | 577 | 577 | 565 | 565 | 101,000 |
1993/10/08 | 580 | 585 | 579 | 585 | 232,000 |
1993/10/07 | 595 | 595 | 588 | 588 | 101,000 |
1993/10/06 | 583 | 584 | 575 | 584 | 167,000 |
1993/10/05 | 570 | 570 | 564 | 570 | 105,000 |
1993/10/04 | 581 | 581 | 556 | 565 | 58,000 |
1993/10/01 | 561 | 585 | 560 | 571 | 283,000 |
1993/09/30 | 559 | 562 | 555 | 560 | 145,000 |
1993/09/29 | 560 | 562 | 545 | 557 | 260,000 |
1993/09/28 | 560 | 565 | 545 | 555 | 252,000 |
1993/09/27 | 570 | 580 | 551 | 560 | 184,000 |
1993/09/24 | 567 | 567 | 550 | 560 | 258,000 |
1993/09/22 | 577 | 578 | 564 | 566 | 309,000 |
1993/09/21 | 585 | 605 | 576 | 576 | 283,000 |
1993/09/17 | 618 | 619 | 615 | 615 | 67,000 |
1993/09/16 | 642 | 642 | 618 | 620 | 38,000 |
1993/09/14 | 645 | 650 | 640 | 649 | 64,000 |
1993/09/13 | 659 | 659 | 638 | 650 | 78,000 |
1993/09/10 | 660 | 664 | 656 | 659 | 159,000 |
1993/09/09 | 651 | 655 | 649 | 650 | 98,000 |
1993/09/08 | 631 | 645 | 622 | 645 | 122,000 |
1993/09/07 | 631 | 635 | 620 | 630 | 64,000 |
1993/09/06 | 630 | 640 | 630 | 630 | 57,000 |
1993/09/03 | 630 | 645 | 630 | 633 | 159,000 |
1993/09/02 | 633 | 649 | 630 | 635 | 77,000 |
1993/09/01 | 648 | 648 | 630 | 632 | 51,000 |
1993/08/31 | 650 | 650 | 635 | 638 | 105,000 |
1993/08/30 | 655 | 657 | 650 | 650 | 37,000 |
1993/08/27 | 642 | 660 | 636 | 655 | 87,000 |
1993/08/26 | 640 | 645 | 632 | 635 | 43,000 |
1993/08/25 | 631 | 631 | 624 | 631 | 96,000 |
1993/08/24 | 638 | 641 | 631 | 631 | 34,000 |
1993/08/23 | 642 | 645 | 637 | 637 | 24,000 |
1993/08/20 | 642 | 650 | 642 | 642 | 47,000 |
1993/08/19 | 633 | 650 | 633 | 640 | 40,000 |
1993/08/18 | 640 | 640 | 631 | 633 | 96,000 |
1993/08/17 | 660 | 670 | 642 | 650 | 80,000 |
1993/08/16 | 639 | 658 | 639 | 658 | 70,000 |
1993/08/13 | 647 | 647 | 635 | 636 | 127,000 |
1993/08/12 | 652 | 652 | 643 | 647 | 103,000 |
1993/08/11 | 652 | 658 | 652 | 652 | 56,000 |
1993/08/10 | 662 | 662 | 650 | 658 | 65,000 |
1993/08/09 | 662 | 663 | 649 | 659 | 45,000 |
1993/08/06 | 665 | 665 | 650 | 658 | 58,000 |
1993/08/05 | 680 | 682 | 651 | 660 | 91,000 |
1993/08/04 | 673 | 683 | 667 | 670 | 95,000 |
1993/08/03 | 672 | 690 | 670 | 673 | 76,000 |
1993/08/02 | 694 | 697 | 670 | 670 | 248,000 |
1993/07/30 | 675 | 687 | 670 | 687 | 210,000 |
1993/07/29 | 659 | 680 | 655 | 660 | 313,000 |
1993/07/28 | 660 | 670 | 651 | 659 | 215,000 |
1993/07/27 | 645 | 660 | 640 | 650 | 231,000 |
1993/07/26 | 623 | 635 | 623 | 635 | 124,000 |
1993/07/23 | 621 | 625 | 617 | 623 | 326,000 |
1993/07/22 | 631 | 635 | 620 | 622 | 343,000 |
1993/07/21 | 649 | 649 | 639 | 641 | 267,000 |
1993/07/20 | 668 | 670 | 651 | 655 | 317,000 |
1993/07/19 | 700 | 700 | 688 | 688 | 378,000 |
1993/07/16 | 685 | 703 | 680 | 697 | 718,000 |
1993/07/15 | 669 | 689 | 660 | 685 | 802,000 |
1993/07/14 | 650 | 669 | 635 | 669 | 512,000 |
1993/07/13 | 640 | 648 | 638 | 648 | 46,000 |
1993/07/12 | 646 | 648 | 642 | 645 | 57,000 |
1993/07/09 | 643 | 648 | 640 | 645 | 244,000 |
1993/07/08 | 635 | 648 | 625 | 648 | 165,000 |
1993/07/07 | 628 | 635 | 623 | 629 | 68,000 |
1993/07/06 | 624 | 630 | 622 | 629 | 66,000 |
1993/07/05 | 635 | 639 | 630 | 630 | 40,000 |
1993/07/02 | 644 | 655 | 630 | 640 | 81,000 |
1993/07/01 | 640 | 650 | 634 | 650 | 101,000 |
1993/06/30 | 630 | 640 | 620 | 640 | 190,000 |
1993/06/29 | 645 | 651 | 630 | 630 | 133,000 |
1993/06/28 | 670 | 675 | 653 | 671 | 207,000 |
1993/06/25 | 628 | 662 | 620 | 660 | 595,000 |
1993/06/24 | 600 | 629 | 595 | 628 | 491,000 |
1993/06/23 | 605 | 605 | 595 | 600 | 207,000 |
1993/06/22 | 613 | 613 | 593 | 605 | 377,000 |
1993/06/21 | 620 | 623 | 606 | 613 | 202,000 |
1993/06/18 | 645 | 646 | 635 | 640 | 182,000 |
1993/06/17 | 660 | 660 | 650 | 656 | 282,000 |
1993/06/16 | 661 | 668 | 636 | 668 | 195,000 |
1993/06/15 | 700 | 700 | 671 | 671 | 186,000 |
1993/06/14 | 720 | 720 | 705 | 705 | 234,000 |
1993/06/11 | 739 | 744 | 728 | 730 | 368,000 |
1993/06/10 | 740 | 741 | 725 | 734 | 235,000 |
1993/06/08 | 722 | 751 | 722 | 742 | 540,000 |
1993/06/07 | 730 | 740 | 722 | 730 | 751,000 |
1993/06/04 | 735 | 771 | 731 | 737 | 1,946,000 |
1993/06/03 | 637 | 705 | 637 | 705 | 1,028,000 |
1993/06/02 | 614 | 638 | 609 | 631 | 320,000 |
1993/06/01 | 606 | 614 | 606 | 609 | 120,000 |
1993/05/31 | 596 | 607 | 595 | 600 | 103,000 |
1993/05/28 | 608 | 608 | 592 | 608 | 238,000 |
1993/05/27 | 565 | 612 | 560 | 610 | 345,000 |
1993/05/26 | 575 | 575 | 555 | 557 | 79,000 |
1993/05/25 | 550 | 566 | 550 | 566 | 78,000 |
1993/05/24 | 555 | 556 | 545 | 550 | 121,000 |
1993/05/21 | 541 | 555 | 540 | 555 | 209,000 |
1993/05/20 | 555 | 555 | 550 | 550 | 177,000 |
1993/05/19 | 577 | 577 | 552 | 555 | 75,000 |
1993/05/18 | 574 | 577 | 574 | 577 | 47,000 |
1993/05/17 | 572 | 577 | 572 | 577 | 72,000 |
1993/05/14 | 565 | 582 | 563 | 582 | 106,000 |
1993/05/13 | 587 | 587 | 565 | 569 | 144,000 |
1993/05/12 | 590 | 591 | 587 | 589 | 214,000 |
1993/05/11 | 600 | 604 | 590 | 594 | 417,000 |
1993/05/10 | 569 | 590 | 565 | 590 | 436,000 |
1993/05/07 | 541 | 555 | 541 | 550 | 213,000 |
1993/05/06 | 539 | 540 | 530 | 536 | 144,000 |
1993/04/30 | 525 | 529 | 520 | 529 | 137,000 |
1993/04/28 | 529 | 529 | 520 | 520 | 70,000 |
1993/04/27 | 497 | 504 | 488 | 497 | 92,000 |
1993/04/26 | 496 | 500 | 492 | 492 | 27,000 |
1993/04/23 | 510 | 510 | 491 | 495 | 47,000 |
1993/04/22 | 524 | 524 | 510 | 510 | 198,000 |
1993/04/21 | 516 | 529 | 516 | 516 | 60,000 |
1993/04/20 | 531 | 531 | 514 | 514 | 310,000 |
1993/04/19 | 530 | 534 | 513 | 534 | 163,000 |
1993/04/16 | 545 | 545 | 540 | 540 | 233,000 |
1993/04/15 | 546 | 550 | 545 | 550 | 173,000 |
1993/04/14 | 545 | 549 | 540 | 544 | 226,000 |
1993/04/13 | 502 | 535 | 502 | 535 | 365,000 |
1993/04/12 | 506 | 511 | 506 | 511 | 181,000 |
1993/04/09 | 497 | 507 | 497 | 505 | 280,000 |
1993/04/08 | 490 | 500 | 490 | 500 | 500,000 |
1993/04/07 | 487 | 503 | 487 | 491 | 379,000 |
1993/04/06 | 483 | 486 | 483 | 486 | 673,000 |
1993/04/05 | 495 | 500 | 483 | 486 | 563,000 |
1993/04/02 | 490 | 512 | 480 | 509 | 499,000 |
1993/04/01 | 465 | 490 | 465 | 490 | 362,000 |
1993/03/31 | 468 | 470 | 460 | 465 | 95,000 |
1993/03/30 | 475 | 475 | 465 | 470 | 106,000 |
1993/03/29 | 461 | 475 | 461 | 475 | 138,000 |
1993/03/26 | 451 | 459 | 447 | 451 | 247,000 |
1993/03/25 | 416 | 443 | 416 | 443 | 71,000 |
1993/03/24 | 425 | 431 | 416 | 416 | 79,000 |
1993/03/23 | 430 | 433 | 425 | 430 | 214,000 |
1993/03/22 | 437 | 437 | 430 | 430 | 16,000 |
1993/03/19 | 450 | 451 | 443 | 444 | 135,000 |
1993/03/18 | 444 | 449 | 440 | 443 | 104,000 |
1993/03/17 | 438 | 445 | 438 | 444 | 86,000 |
1993/03/16 | 430 | 437 | 430 | 435 | 69,000 |
1993/03/15 | 445 | 445 | 440 | 440 | 107,000 |
1993/03/12 | 435 | 440 | 435 | 435 | 146,000 |
1993/03/11 | 425 | 430 | 425 | 430 | 162,000 |
1993/03/10 | 430 | 435 | 425 | 430 | 133,000 |
1993/03/09 | 435 | 440 | 434 | 435 | 100,000 |
1993/03/08 | 420 | 443 | 419 | 440 | 134,000 |
1993/03/05 | 421 | 432 | 421 | 422 | 65,000 |
1993/03/04 | 420 | 428 | 419 | 426 | 99,000 |
1993/03/03 | 419 | 420 | 419 | 420 | 67,000 |
1993/03/02 | 413 | 420 | 413 | 420 | 73,000 |
1993/03/01 | 418 | 418 | 410 | 418 | 29,000 |
1993/02/26 | 424 | 425 | 415 | 423 | 75,000 |
1993/02/25 | 401 | 425 | 401 | 425 | 116,000 |
1993/02/24 | 400 | 410 | 400 | 410 | 23,000 |
1993/02/23 | 405 | 405 | 400 | 403 | 59,000 |
1993/02/22 | 400 | 405 | 400 | 405 | 21,000 |
1993/02/19 | 420 | 425 | 410 | 410 | 35,000 |
1993/02/18 | 415 | 420 | 415 | 420 | 48,000 |
1993/02/17 | 420 | 420 | 420 | 420 | 68,000 |
1993/02/16 | 425 | 428 | 425 | 425 | 73,000 |
1993/02/15 | 428 | 428 | 424 | 425 | 87,000 |
1993/02/12 | 423 | 428 | 423 | 424 | 65,000 |
1993/02/10 | 427 | 428 | 423 | 428 | 70,000 |
1993/02/09 | 419 | 421 | 419 | 420 | 22,000 |
1993/02/08 | 416 | 425 | 416 | 421 | 61,000 |
1993/02/05 | 410 | 418 | 410 | 410 | 107,000 |
1993/02/04 | 415 | 415 | 407 | 407 | 112,000 |
1993/02/03 | 411 | 420 | 411 | 412 | 36,000 |
1993/02/02 | 411 | 415 | 411 | 411 | 49,000 |
1993/02/01 | 399 | 410 | 399 | 410 | 34,000 |
1993/01/29 | 400 | 400 | 396 | 399 | 32,000 |
1993/01/28 | 396 | 400 | 387 | 395 | 85,000 |
1993/01/27 | 399 | 406 | 399 | 406 | 23,000 |
1993/01/26 | 398 | 398 | 393 | 395 | 37,000 |
1993/01/25 | 399 | 399 | 399 | 399 | 29,000 |
1993/01/22 | 401 | 408 | 398 | 408 | 18,000 |
1993/01/21 | 407 | 407 | 399 | 399 | 18,000 |
1993/01/20 | 414 | 414 | 405 | 414 | 50,000 |
1993/01/19 | 400 | 400 | 400 | 400 | 18,000 |
1993/01/18 | 414 | 414 | 414 | 414 | 16,000 |
1993/01/14 | 420 | 420 | 413 | 414 | 158,000 |
1993/01/13 | 407 | 413 | 400 | 413 | 44,000 |
1993/01/12 | 415 | 415 | 408 | 413 | 119,000 |
1993/01/11 | 410 | 415 | 405 | 415 | 96,000 |
1993/01/08 | 410 | 410 | 410 | 410 | 6,000 |
1993/01/07 | 406 | 410 | 402 | 410 | 19,000 |
1993/01/06 | 401 | 401 | 401 | 401 | 4,000 |
1993/01/05 | 407 | 407 | 401 | 403 | 15,000 |
1993/01/04 | 407 | 414 | 407 | 414 | 6,000 |