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 |
|---|---|---|---|---|---|
| 1995/12/29 | 490 | 509 | 485 | 508 | 1,278,000 |
| 1995/12/28 | 486 | 499 | 470 | 485 | 1,589,000 |
| 1995/12/27 | 453 | 494 | 447 | 489 | 1,555,000 |
| 1995/12/26 | 455 | 459 | 447 | 448 | 162,000 |
| 1995/12/25 | 455 | 458 | 443 | 450 | 132,000 |
| 1995/12/22 | 444 | 455 | 440 | 455 | 300,000 |
| 1995/12/21 | 441 | 444 | 433 | 444 | 103,000 |
| 1995/12/20 | 446 | 453 | 441 | 441 | 145,000 |
| 1995/12/19 | 440 | 449 | 435 | 446 | 76,000 |
| 1995/12/18 | 460 | 461 | 440 | 445 | 481,000 |
| 1995/12/15 | 446 | 460 | 445 | 446 | 266,000 |
| 1995/12/14 | 440 | 450 | 440 | 446 | 288,000 |
| 1995/12/13 | 446 | 449 | 425 | 435 | 546,000 |
| 1995/12/12 | 449 | 451 | 441 | 450 | 159,000 |
| 1995/12/11 | 458 | 458 | 448 | 454 | 155,000 |
| 1995/12/08 | 460 | 465 | 450 | 458 | 377,000 |
| 1995/12/07 | 461 | 470 | 455 | 455 | 835,000 |
| 1995/12/06 | 438 | 460 | 438 | 458 | 346,000 |
| 1995/12/05 | 450 | 450 | 438 | 438 | 211,000 |
| 1995/12/04 | 440 | 449 | 440 | 449 | 345,000 |
| 1995/12/01 | 435 | 437 | 431 | 435 | 253,000 |
| 1995/11/30 | 431 | 438 | 431 | 436 | 75,000 |
| 1995/11/29 | 433 | 443 | 430 | 435 | 136,000 |
| 1995/11/28 | 445 | 445 | 434 | 438 | 118,000 |
| 1995/11/27 | 445 | 458 | 441 | 451 | 134,000 |
| 1995/11/24 | 445 | 445 | 435 | 435 | 163,000 |
| 1995/11/22 | 447 | 455 | 445 | 447 | 162,000 |
| 1995/11/21 | 459 | 460 | 440 | 447 | 174,000 |
| 1995/11/20 | 450 | 467 | 450 | 459 | 506,000 |
| 1995/11/17 | 441 | 457 | 441 | 447 | 448,000 |
| 1995/11/16 | 430 | 440 | 428 | 440 | 415,000 |
| 1995/11/15 | 440 | 440 | 424 | 431 | 146,000 |
| 1995/11/14 | 422 | 444 | 422 | 444 | 203,000 |
| 1995/11/13 | 421 | 427 | 420 | 422 | 202,000 |
| 1995/11/10 | 449 | 449 | 416 | 421 | 224,000 |
| 1995/11/09 | 435 | 450 | 435 | 448 | 434,000 |
| 1995/11/08 | 438 | 440 | 432 | 433 | 444,000 |
| 1995/11/07 | 464 | 464 | 435 | 435 | 423,000 |
| 1995/11/06 | 471 | 475 | 460 | 462 | 1,034,000 |
| 1995/11/02 | 460 | 490 | 460 | 481 | 4,172,000 |
| 1995/11/01 | 426 | 455 | 418 | 455 | 1,451,000 |
| 1995/10/31 | 399 | 434 | 395 | 427 | 389,000 |
| 1995/10/30 | 391 | 399 | 391 | 399 | 130,000 |
| 1995/10/27 | 403 | 403 | 394 | 396 | 374,000 |
| 1995/10/26 | 422 | 422 | 405 | 413 | 251,000 |
| 1995/10/25 | 390 | 427 | 390 | 427 | 646,000 |
| 1995/10/24 | 390 | 392 | 385 | 385 | 137,000 |
| 1995/10/23 | 390 | 392 | 386 | 390 | 172,000 |
| 1995/10/20 | 388 | 398 | 388 | 390 | 163,000 |
| 1995/10/19 | 390 | 394 | 388 | 388 | 51,000 |
| 1995/10/18 | 395 | 395 | 390 | 394 | 79,000 |
| 1995/10/17 | 390 | 395 | 389 | 394 | 119,000 |
| 1995/10/16 | 376 | 390 | 376 | 389 | 196,000 |
| 1995/10/13 | 373 | 375 | 371 | 373 | 542,000 |
| 1995/10/12 | 380 | 381 | 371 | 371 | 144,000 |
| 1995/10/11 | 385 | 386 | 380 | 380 | 110,000 |
| 1995/10/09 | 393 | 393 | 382 | 385 | 150,000 |
| 1995/10/06 | 392 | 395 | 389 | 393 | 148,000 |
| 1995/10/05 | 395 | 395 | 389 | 395 | 43,000 |
| 1995/10/04 | 390 | 398 | 389 | 398 | 119,000 |
| 1995/10/03 | 396 | 398 | 388 | 388 | 173,000 |
| 1995/10/02 | 392 | 399 | 392 | 392 | 110,000 |
| 1995/09/29 | 395 | 400 | 392 | 392 | 38,000 |
| 1995/09/28 | 406 | 406 | 395 | 397 | 86,000 |
| 1995/09/27 | 392 | 406 | 387 | 406 | 185,000 |
| 1995/09/26 | 392 | 394 | 389 | 394 | 226,000 |
| 1995/09/25 | 391 | 393 | 387 | 388 | 192,000 |
| 1995/09/22 | 405 | 405 | 385 | 387 | 729,000 |
| 1995/09/21 | 410 | 420 | 407 | 408 | 386,000 |
| 1995/09/20 | 435 | 435 | 410 | 410 | 264,000 |
| 1995/09/19 | 430 | 430 | 421 | 422 | 92,000 |
| 1995/09/18 | 454 | 455 | 432 | 436 | 136,000 |
| 1995/09/14 | 450 | 454 | 440 | 440 | 220,000 |
| 1995/09/13 | 426 | 435 | 426 | 433 | 166,000 |
| 1995/09/12 | 432 | 440 | 426 | 426 | 161,000 |
| 1995/09/11 | 440 | 445 | 432 | 432 | 81,000 |
| 1995/09/08 | 430 | 440 | 430 | 435 | 286,000 |
| 1995/09/07 | 434 | 434 | 422 | 430 | 101,000 |
| 1995/09/06 | 413 | 435 | 412 | 429 | 318,000 |
| 1995/09/05 | 419 | 420 | 413 | 418 | 123,000 |
| 1995/09/04 | 444 | 444 | 420 | 422 | 169,000 |
| 1995/09/01 | 451 | 451 | 433 | 439 | 220,000 |
| 1995/08/31 | 465 | 465 | 453 | 455 | 126,000 |
| 1995/08/30 | 465 | 470 | 445 | 445 | 266,000 |
| 1995/08/29 | 433 | 460 | 433 | 460 | 393,000 |
| 1995/08/28 | 445 | 445 | 435 | 435 | 89,000 |
| 1995/08/25 | 446 | 449 | 436 | 445 | 99,000 |
| 1995/08/24 | 440 | 440 | 426 | 429 | 44,000 |
| 1995/08/23 | 445 | 450 | 435 | 435 | 80,000 |
| 1995/08/22 | 449 | 458 | 448 | 450 | 106,000 |
| 1995/08/21 | 460 | 464 | 448 | 459 | 168,000 |
| 1995/08/18 | 464 | 465 | 450 | 465 | 216,000 |
| 1995/08/17 | 451 | 470 | 447 | 470 | 578,000 |
| 1995/08/16 | 455 | 459 | 446 | 447 | 595,000 |
| 1995/08/15 | 432 | 439 | 428 | 435 | 232,000 |
| 1995/08/14 | 434 | 438 | 428 | 432 | 469,000 |
| 1995/08/11 | 432 | 438 | 430 | 436 | 287,000 |
| 1995/08/10 | 439 | 440 | 430 | 430 | 216,000 |
| 1995/08/09 | 427 | 450 | 426 | 440 | 1,110,000 |
| 1995/08/08 | 423 | 429 | 420 | 422 | 304,000 |
| 1995/08/07 | 422 | 429 | 418 | 422 | 224,000 |
| 1995/08/04 | 422 | 430 | 417 | 425 | 245,000 |
| 1995/08/03 | 407 | 425 | 403 | 413 | 447,000 |
| 1995/08/02 | 384 | 402 | 382 | 397 | 109,000 |
| 1995/08/01 | 389 | 389 | 380 | 382 | 25,000 |
| 1995/07/31 | 390 | 400 | 385 | 390 | 52,000 |
| 1995/07/28 | 380 | 390 | 375 | 385 | 77,000 |
| 1995/07/27 | 390 | 395 | 381 | 395 | 182,000 |
| 1995/07/26 | 386 | 392 | 382 | 382 | 97,000 |
| 1995/07/25 | 405 | 408 | 381 | 381 | 61,000 |
| 1995/07/24 | 412 | 412 | 395 | 400 | 69,000 |
| 1995/07/21 | 410 | 414 | 395 | 412 | 228,000 |
| 1995/07/20 | 410 | 412 | 400 | 410 | 177,000 |
| 1995/07/19 | 434 | 434 | 416 | 428 | 646,000 |
| 1995/07/18 | 409 | 440 | 409 | 437 | 1,385,000 |
| 1995/07/17 | 383 | 410 | 383 | 409 | 255,000 |
| 1995/07/14 | 396 | 396 | 377 | 383 | 119,000 |
| 1995/07/13 | 390 | 400 | 390 | 396 | 63,000 |
| 1995/07/12 | 400 | 410 | 399 | 405 | 192,000 |
| 1995/07/11 | 390 | 399 | 377 | 399 | 124,000 |
| 1995/07/10 | 410 | 410 | 385 | 385 | 174,000 |
| 1995/07/07 | 375 | 412 | 374 | 410 | 491,000 |
| 1995/07/06 | 360 | 374 | 360 | 374 | 297,000 |
| 1995/07/05 | 345 | 388 | 345 | 374 | 374,000 |
| 1995/07/04 | 333 | 345 | 328 | 340 | 105,000 |
| 1995/07/03 | 334 | 334 | 320 | 325 | 21,000 |
| 1995/06/30 | 334 | 335 | 328 | 335 | 27,000 |
| 1995/06/29 | 340 | 346 | 339 | 339 | 107,000 |
| 1995/06/28 | 338 | 348 | 330 | 340 | 155,000 |
| 1995/06/27 | 332 | 340 | 331 | 338 | 363,000 |
| 1995/06/26 | 340 | 345 | 327 | 327 | 64,000 |
| 1995/06/23 | 319 | 330 | 319 | 330 | 133,000 |
| 1995/06/22 | 310 | 324 | 310 | 319 | 185,000 |
| 1995/06/21 | 300 | 310 | 300 | 310 | 397,000 |
| 1995/06/20 | 306 | 310 | 285 | 294 | 350,000 |
| 1995/06/19 | 300 | 306 | 300 | 306 | 116,000 |
| 1995/06/16 | 334 | 334 | 310 | 320 | 147,000 |
| 1995/06/15 | 318 | 324 | 308 | 324 | 58,000 |
| 1995/06/14 | 323 | 325 | 320 | 325 | 123,000 |
| 1995/06/13 | 335 | 338 | 318 | 318 | 75,000 |
| 1995/06/12 | 341 | 345 | 336 | 336 | 94,000 |
| 1995/06/09 | 352 | 358 | 345 | 345 | 112,000 |
| 1995/06/08 | 352 | 352 | 350 | 352 | 45,000 |
| 1995/06/07 | 364 | 364 | 357 | 357 | 32,000 |
| 1995/06/06 | 358 | 360 | 356 | 357 | 78,000 |
| 1995/06/05 | 355 | 360 | 355 | 356 | 101,000 |
| 1995/06/02 | 346 | 350 | 345 | 350 | 134,000 |
| 1995/06/01 | 343 | 353 | 340 | 341 | 91,000 |
| 1995/05/31 | 350 | 350 | 340 | 341 | 32,000 |
| 1995/05/30 | 341 | 346 | 341 | 346 | 19,000 |
| 1995/05/29 | 345 | 355 | 342 | 346 | 61,000 |
| 1995/05/26 | 345 | 350 | 341 | 350 | 45,000 |
| 1995/05/25 | 353 | 353 | 340 | 340 | 84,000 |
| 1995/05/24 | 365 | 365 | 355 | 355 | 86,000 |
| 1995/05/23 | 365 | 365 | 362 | 365 | 106,000 |
| 1995/05/22 | 380 | 380 | 360 | 365 | 27,000 |
| 1995/05/19 | 391 | 402 | 390 | 390 | 66,000 |
| 1995/05/18 | 397 | 401 | 395 | 395 | 58,000 |
| 1995/05/17 | 399 | 402 | 396 | 396 | 24,000 |
| 1995/05/16 | 404 | 405 | 402 | 402 | 12,000 |
| 1995/05/15 | 402 | 409 | 402 | 409 | 7,000 |
| 1995/05/12 | 421 | 421 | 419 | 419 | 24,000 |
| 1995/05/11 | 412 | 416 | 405 | 416 | 34,000 |
| 1995/05/10 | 429 | 429 | 411 | 411 | 23,000 |
| 1995/05/09 | 438 | 438 | 425 | 425 | 18,000 |
| 1995/05/08 | 430 | 438 | 430 | 435 | 42,000 |
| 1995/05/02 | 430 | 440 | 430 | 435 | 64,000 |
| 1995/05/01 | 431 | 431 | 425 | 425 | 33,000 |
| 1995/04/28 | 432 | 432 | 424 | 424 | 79,000 |
| 1995/04/27 | 432 | 436 | 431 | 431 | 42,000 |
| 1995/04/26 | 436 | 437 | 435 | 436 | 69,000 |
| 1995/04/25 | 441 | 448 | 438 | 438 | 48,000 |
| 1995/04/24 | 444 | 444 | 436 | 436 | 117,000 |
| 1995/04/21 | 441 | 441 | 438 | 439 | 107,000 |
| 1995/04/20 | 430 | 438 | 430 | 432 | 149,000 |
| 1995/04/19 | 415 | 420 | 415 | 420 | 23,000 |
| 1995/04/18 | 415 | 415 | 415 | 415 | 10,000 |
| 1995/04/17 | 407 | 411 | 407 | 410 | 55,000 |
| 1995/04/14 | 420 | 425 | 417 | 422 | 171,000 |
| 1995/04/13 | 411 | 420 | 411 | 420 | 21,000 |
| 1995/04/12 | 406 | 410 | 406 | 406 | 68,000 |
| 1995/04/11 | 402 | 406 | 401 | 406 | 70,000 |
| 1995/04/10 | 403 | 403 | 399 | 401 | 38,000 |
| 1995/04/07 | 408 | 408 | 398 | 398 | 59,000 |
| 1995/04/06 | 410 | 410 | 402 | 410 | 69,000 |
| 1995/04/05 | 407 | 407 | 404 | 405 | 205,000 |
| 1995/04/04 | 406 | 415 | 404 | 405 | 176,000 |
| 1995/04/03 | 405 | 405 | 395 | 396 | 90,000 |
| 1995/03/31 | 423 | 423 | 407 | 407 | 160,000 |
| 1995/03/30 | 413 | 424 | 413 | 416 | 80,000 |
| 1995/03/29 | 413 | 413 | 408 | 413 | 116,000 |
| 1995/03/28 | 401 | 408 | 400 | 408 | 105,000 |
| 1995/03/27 | 399 | 399 | 396 | 396 | 92,000 |
| 1995/03/24 | 388 | 388 | 381 | 385 | 248,000 |
| 1995/03/23 | 391 | 401 | 391 | 400 | 100,000 |
| 1995/03/22 | 395 | 405 | 391 | 391 | 80,000 |
| 1995/03/20 | 390 | 395 | 384 | 395 | 117,000 |
| 1995/03/17 | 399 | 399 | 390 | 390 | 77,000 |
| 1995/03/16 | 400 | 400 | 390 | 390 | 81,000 |
| 1995/03/15 | 399 | 404 | 390 | 404 | 176,000 |
| 1995/03/14 | 408 | 408 | 399 | 399 | 137,000 |
| 1995/03/13 | 409 | 409 | 393 | 399 | 50,000 |
| 1995/03/10 | 401 | 405 | 389 | 391 | 241,000 |
| 1995/03/09 | 420 | 420 | 405 | 405 | 93,000 |
| 1995/03/08 | 428 | 428 | 418 | 421 | 102,000 |
| 1995/03/07 | 415 | 430 | 411 | 430 | 51,000 |
| 1995/03/06 | 420 | 420 | 410 | 415 | 181,000 |
| 1995/03/03 | 409 | 424 | 409 | 416 | 182,000 |
| 1995/03/02 | 411 | 419 | 411 | 416 | 87,000 |
| 1995/03/01 | 406 | 409 | 402 | 409 | 66,000 |
| 1995/02/28 | 407 | 409 | 400 | 402 | 115,000 |
| 1995/02/27 | 420 | 420 | 390 | 402 | 140,000 |
| 1995/02/24 | 434 | 434 | 420 | 420 | 96,000 |
| 1995/02/23 | 427 | 430 | 417 | 429 | 106,000 |
| 1995/02/22 | 430 | 434 | 420 | 425 | 202,000 |
| 1995/02/21 | 425 | 435 | 425 | 430 | 421,000 |
| 1995/02/20 | 416 | 421 | 414 | 420 | 70,000 |
| 1995/02/17 | 415 | 422 | 405 | 411 | 348,000 |
| 1995/02/16 | 417 | 418 | 405 | 405 | 107,000 |
| 1995/02/15 | 435 | 435 | 417 | 417 | 89,000 |
| 1995/02/14 | 451 | 451 | 436 | 440 | 82,000 |
| 1995/02/13 | 450 | 450 | 445 | 446 | 45,000 |
| 1995/02/10 | 456 | 461 | 455 | 456 | 41,000 |
| 1995/02/09 | 455 | 465 | 453 | 465 | 144,000 |
| 1995/02/08 | 470 | 470 | 455 | 456 | 71,000 |
| 1995/02/07 | 470 | 470 | 455 | 470 | 57,000 |
| 1995/02/06 | 477 | 477 | 465 | 470 | 47,000 |
| 1995/02/03 | 480 | 481 | 471 | 472 | 43,000 |
| 1995/02/02 | 480 | 490 | 479 | 490 | 94,000 |
| 1995/02/01 | 465 | 475 | 465 | 475 | 64,000 |
| 1995/01/31 | 465 | 466 | 460 | 460 | 113,000 |
| 1995/01/30 | 470 | 486 | 460 | 460 | 89,000 |
| 1995/01/27 | 497 | 497 | 475 | 475 | 176,000 |
| 1995/01/26 | 489 | 504 | 485 | 487 | 48,000 |
| 1995/01/25 | 495 | 501 | 490 | 490 | 147,000 |
| 1995/01/24 | 475 | 494 | 469 | 491 | 112,000 |
| 1995/01/23 | 510 | 512 | 490 | 490 | 137,000 |
| 1995/01/20 | 510 | 512 | 505 | 510 | 307,000 |
| 1995/01/19 | 510 | 510 | 505 | 505 | 156,000 |
| 1995/01/18 | 510 | 513 | 510 | 510 | 51,000 |
| 1995/01/17 | 513 | 513 | 505 | 510 | 91,000 |
| 1995/01/13 | 515 | 519 | 501 | 503 | 87,000 |
| 1995/01/12 | 530 | 530 | 520 | 525 | 66,000 |
| 1995/01/11 | 530 | 535 | 529 | 530 | 117,000 |
| 1995/01/10 | 530 | 535 | 529 | 535 | 111,000 |
| 1995/01/09 | 528 | 539 | 528 | 539 | 210,000 |
| 1995/01/06 | 530 | 532 | 527 | 528 | 135,000 |
| 1995/01/05 | 555 | 555 | 526 | 540 | 109,000 |
| 1995/01/04 | 548 | 548 | 546 | 547 | 10,000 |