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 |
|---|---|---|---|---|---|
| 2000/12/29 | 298 | 300 | 295 | 295 | 185,000 |
| 2000/12/28 | 302 | 303 | 298 | 301 | 220,000 |
| 2000/12/27 | 303 | 306 | 295 | 298 | 444,000 |
| 2000/12/26 | 308 | 308 | 298 | 301 | 560,000 |
| 2000/12/25 | 309 | 319 | 305 | 307 | 275,000 |
| 2000/12/22 | 302 | 311 | 302 | 304 | 446,000 |
| 2000/12/21 | 310 | 312 | 294 | 296 | 645,000 |
| 2000/12/20 | 316 | 327 | 308 | 315 | 552,000 |
| 2000/12/19 | 342 | 347 | 320 | 323 | 346,000 |
| 2000/12/18 | 351 | 351 | 340 | 342 | 334,000 |
| 2000/12/15 | 355 | 360 | 355 | 356 | 166,000 |
| 2000/12/14 | 360 | 364 | 359 | 359 | 68,000 |
| 2000/12/13 | 366 | 366 | 358 | 364 | 147,000 |
| 2000/12/12 | 368 | 372 | 367 | 367 | 190,000 |
| 2000/12/11 | 360 | 368 | 360 | 364 | 156,000 |
| 2000/12/08 | 350 | 364 | 350 | 359 | 391,000 |
| 2000/12/07 | 360 | 367 | 350 | 360 | 222,000 |
| 2000/12/06 | 367 | 372 | 363 | 363 | 247,000 |
| 2000/12/05 | 369 | 375 | 360 | 360 | 144,000 |
| 2000/12/04 | 370 | 379 | 363 | 363 | 321,000 |
| 2000/12/01 | 352 | 371 | 350 | 370 | 411,000 |
| 2000/11/30 | 365 | 370 | 360 | 360 | 303,000 |
| 2000/11/29 | 365 | 370 | 365 | 365 | 119,000 |
| 2000/11/28 | 378 | 378 | 365 | 373 | 313,000 |
| 2000/11/27 | 377 | 400 | 376 | 387 | 289,000 |
| 2000/11/24 | 362 | 376 | 361 | 371 | 254,000 |
| 2000/11/22 | 366 | 370 | 361 | 362 | 175,000 |
| 2000/11/21 | 371 | 371 | 361 | 371 | 309,000 |
| 2000/11/20 | 375 | 388 | 375 | 386 | 171,000 |
| 2000/11/17 | 376 | 387 | 375 | 387 | 216,000 |
| 2000/11/16 | 382 | 382 | 373 | 376 | 147,000 |
| 2000/11/15 | 381 | 400 | 381 | 390 | 397,000 |
| 2000/11/14 | 373 | 382 | 373 | 379 | 130,000 |
| 2000/11/13 | 380 | 380 | 367 | 373 | 264,000 |
| 2000/11/10 | 390 | 392 | 384 | 391 | 245,000 |
| 2000/11/09 | 392 | 397 | 390 | 392 | 188,000 |
| 2000/11/08 | 394 | 396 | 392 | 392 | 284,000 |
| 2000/11/07 | 384 | 394 | 380 | 387 | 335,000 |
| 2000/11/06 | 365 | 383 | 359 | 379 | 457,000 |
| 2000/11/02 | 369 | 370 | 360 | 369 | 250,000 |
| 2000/11/01 | 352 | 372 | 352 | 368 | 421,000 |
| 2000/10/31 | 370 | 371 | 350 | 351 | 487,000 |
| 2000/10/30 | 375 | 375 | 370 | 370 | 215,000 |
| 2000/10/27 | 372 | 386 | 372 | 372 | 232,000 |
| 2000/10/26 | 375 | 379 | 368 | 372 | 432,000 |
| 2000/10/25 | 395 | 396 | 375 | 380 | 217,000 |
| 2000/10/24 | 390 | 400 | 390 | 397 | 86,000 |
| 2000/10/23 | 405 | 405 | 400 | 402 | 149,000 |
| 2000/10/20 | 396 | 415 | 396 | 405 | 182,000 |
| 2000/10/19 | 386 | 395 | 370 | 392 | 434,000 |
| 2000/10/18 | 400 | 400 | 385 | 397 | 270,000 |
| 2000/10/17 | 418 | 420 | 405 | 405 | 269,000 |
| 2000/10/16 | 420 | 430 | 420 | 422 | 145,000 |
| 2000/10/13 | 411 | 430 | 410 | 418 | 421,000 |
| 2000/10/12 | 418 | 425 | 418 | 421 | 323,000 |
| 2000/10/11 | 419 | 424 | 418 | 418 | 457,000 |
| 2000/10/10 | 436 | 439 | 424 | 434 | 228,000 |
| 2000/10/06 | 445 | 449 | 443 | 443 | 248,000 |
| 2000/10/05 | 450 | 453 | 444 | 449 | 386,000 |
| 2000/10/04 | 453 | 460 | 441 | 460 | 326,000 |
| 2000/10/03 | 458 | 458 | 455 | 455 | 152,000 |
| 2000/10/02 | 448 | 460 | 448 | 455 | 272,000 |
| 2000/09/29 | 450 | 470 | 448 | 448 | 323,000 |
| 2000/09/28 | 455 | 458 | 450 | 450 | 339,000 |
| 2000/09/27 | 460 | 465 | 450 | 465 | 243,000 |
| 2000/09/26 | 460 | 473 | 459 | 468 | 290,000 |
| 2000/09/25 | 460 | 468 | 460 | 462 | 162,000 |
| 2000/09/22 | 478 | 478 | 460 | 462 | 327,000 |
| 2000/09/21 | 485 | 490 | 475 | 481 | 273,000 |
| 2000/09/20 | 460 | 488 | 458 | 488 | 294,000 |
| 2000/09/19 | 450 | 454 | 441 | 453 | 233,000 |
| 2000/09/18 | 461 | 465 | 450 | 457 | 233,000 |
| 2000/09/14 | 469 | 475 | 459 | 475 | 285,000 |
| 2000/09/13 | 467 | 470 | 462 | 470 | 211,000 |
| 2000/09/12 | 471 | 477 | 466 | 472 | 141,000 |
| 2000/09/11 | 490 | 492 | 470 | 478 | 246,000 |
| 2000/09/08 | 480 | 490 | 480 | 490 | 246,000 |
| 2000/09/07 | 480 | 481 | 473 | 481 | 215,000 |
| 2000/09/06 | 475 | 484 | 474 | 482 | 207,000 |
| 2000/09/05 | 486 | 491 | 475 | 479 | 129,000 |
| 2000/09/04 | 480 | 494 | 479 | 491 | 273,000 |
| 2000/09/01 | 491 | 495 | 471 | 475 | 617,000 |
| 2000/08/31 | 498 | 500 | 494 | 500 | 319,000 |
| 2000/08/30 | 505 | 505 | 490 | 494 | 409,000 |
| 2000/08/29 | 512 | 518 | 504 | 510 | 764,000 |
| 2000/08/28 | 488 | 518 | 488 | 502 | 905,000 |
| 2000/08/25 | 477 | 487 | 471 | 484 | 369,000 |
| 2000/08/24 | 470 | 478 | 467 | 472 | 349,000 |
| 2000/08/23 | 475 | 481 | 470 | 471 | 268,000 |
| 2000/08/22 | 479 | 479 | 470 | 478 | 217,000 |
| 2000/08/21 | 481 | 482 | 475 | 479 | 163,000 |
| 2000/08/18 | 484 | 484 | 470 | 479 | 227,000 |
| 2000/08/17 | 494 | 494 | 481 | 484 | 314,000 |
| 2000/08/16 | 473 | 494 | 466 | 485 | 470,000 |
| 2000/08/15 | 459 | 473 | 455 | 472 | 260,000 |
| 2000/08/14 | 460 | 460 | 450 | 454 | 217,000 |
| 2000/08/11 | 451 | 458 | 445 | 458 | 356,000 |
| 2000/08/10 | 455 | 460 | 450 | 451 | 328,000 |
| 2000/08/09 | 467 | 467 | 446 | 456 | 277,000 |
| 2000/08/08 | 462 | 468 | 456 | 462 | 260,000 |
| 2000/08/07 | 452 | 455 | 448 | 455 | 127,000 |
| 2000/08/04 | 445 | 470 | 445 | 452 | 274,000 |
| 2000/08/03 | 457 | 457 | 442 | 445 | 198,000 |
| 2000/08/02 | 463 | 468 | 451 | 462 | 254,000 |
| 2000/08/01 | 455 | 465 | 451 | 458 | 387,000 |
| 2000/07/31 | 446 | 451 | 431 | 451 | 569,000 |
| 2000/07/28 | 460 | 460 | 450 | 451 | 332,000 |
| 2000/07/27 | 476 | 476 | 460 | 460 | 347,000 |
| 2000/07/26 | 491 | 491 | 475 | 476 | 350,000 |
| 2000/07/25 | 470 | 500 | 465 | 490 | 1,319,000 |
| 2000/07/24 | 488 | 490 | 455 | 479 | 989,000 |
| 2000/07/21 | 510 | 513 | 489 | 493 | 372,000 |
| 2000/07/19 | 486 | 517 | 485 | 517 | 589,000 |
| 2000/07/18 | 521 | 523 | 492 | 496 | 862,000 |
| 2000/07/17 | 537 | 538 | 520 | 520 | 345,000 |
| 2000/07/14 | 520 | 544 | 517 | 538 | 796,000 |
| 2000/07/13 | 530 | 530 | 517 | 520 | 919,000 |
| 2000/07/12 | 552 | 552 | 537 | 537 | 1,034,000 |
| 2000/07/11 | 558 | 562 | 543 | 553 | 1,516,000 |
| 2000/07/10 | 589 | 589 | 556 | 561 | 2,529,000 |
| 2000/07/07 | 587 | 594 | 574 | 582 | 6,598,000 |
| 2000/07/06 | 555 | 588 | 550 | 584 | 12,991,000 |
| 2000/07/05 | 567 | 567 | 540 | 561 | 3,066,000 |
| 2000/07/04 | 553 | 568 | 541 | 568 | 3,822,000 |
| 2000/07/03 | 540 | 559 | 536 | 545 | 3,627,000 |
| 2000/06/30 | 510 | 543 | 508 | 535 | 2,891,000 |
| 2000/06/29 | 517 | 527 | 510 | 515 | 1,982,000 |
| 2000/06/28 | 495 | 515 | 495 | 515 | 3,952,000 |
| 2000/06/27 | 485 | 495 | 475 | 493 | 1,103,000 |
| 2000/06/26 | 489 | 494 | 480 | 480 | 996,000 |
| 2000/06/23 | 470 | 494 | 467 | 484 | 2,536,000 |
| 2000/06/22 | 480 | 486 | 470 | 474 | 1,318,000 |
| 2000/06/21 | 457 | 484 | 453 | 477 | 2,503,000 |
| 2000/06/20 | 457 | 466 | 445 | 458 | 978,000 |
| 2000/06/19 | 459 | 463 | 435 | 459 | 1,486,000 |
| 2000/06/16 | 446 | 478 | 445 | 469 | 3,667,000 |
| 2000/06/15 | 422 | 445 | 422 | 441 | 1,177,000 |
| 2000/06/14 | 420 | 432 | 417 | 428 | 379,000 |
| 2000/06/13 | 433 | 433 | 415 | 415 | 365,000 |
| 2000/06/12 | 420 | 434 | 417 | 431 | 497,000 |
| 2000/06/09 | 419 | 425 | 415 | 416 | 223,000 |
| 2000/06/08 | 431 | 431 | 418 | 424 | 371,000 |
| 2000/06/07 | 411 | 434 | 409 | 432 | 894,000 |
| 2000/06/06 | 410 | 413 | 402 | 406 | 146,000 |
| 2000/06/05 | 410 | 414 | 406 | 410 | 199,000 |
| 2000/06/02 | 400 | 408 | 400 | 400 | 253,000 |
| 2000/06/01 | 401 | 405 | 396 | 400 | 205,000 |
| 2000/05/31 | 410 | 410 | 404 | 410 | 194,000 |
| 2000/05/30 | 400 | 402 | 395 | 395 | 140,000 |
| 2000/05/29 | 397 | 397 | 392 | 397 | 136,000 |
| 2000/05/26 | 390 | 393 | 381 | 390 | 315,000 |
| 2000/05/25 | 396 | 407 | 393 | 393 | 473,000 |
| 2000/05/24 | 404 | 404 | 390 | 395 | 520,000 |
| 2000/05/23 | 410 | 419 | 400 | 404 | 427,000 |
| 2000/05/22 | 428 | 428 | 405 | 410 | 297,000 |
| 2000/05/19 | 440 | 440 | 430 | 437 | 288,000 |
| 2000/05/18 | 456 | 457 | 435 | 440 | 361,000 |
| 2000/05/17 | 448 | 457 | 442 | 457 | 689,000 |
| 2000/05/16 | 434 | 435 | 430 | 431 | 186,000 |
| 2000/05/15 | 430 | 436 | 425 | 434 | 218,000 |
| 2000/05/12 | 420 | 424 | 416 | 423 | 167,000 |
| 2000/05/11 | 415 | 415 | 400 | 400 | 302,000 |
| 2000/05/10 | 420 | 428 | 416 | 425 | 283,000 |
| 2000/05/09 | 428 | 428 | 410 | 418 | 243,000 |
| 2000/05/08 | 420 | 429 | 420 | 423 | 368,000 |
| 2000/05/02 | 418 | 422 | 415 | 415 | 327,000 |
| 2000/05/01 | 399 | 415 | 399 | 407 | 191,000 |
| 2000/04/28 | 401 | 403 | 397 | 397 | 228,000 |
| 2000/04/27 | 400 | 407 | 396 | 400 | 191,000 |
| 2000/04/26 | 397 | 419 | 395 | 400 | 588,000 |
| 2000/04/25 | 408 | 408 | 396 | 396 | 474,000 |
| 2000/04/24 | 416 | 420 | 400 | 405 | 343,000 |
| 2000/04/21 | 428 | 428 | 411 | 411 | 186,000 |
| 2000/04/20 | 421 | 425 | 411 | 425 | 335,000 |
| 2000/04/19 | 415 | 420 | 410 | 417 | 233,000 |
| 2000/04/18 | 424 | 424 | 400 | 415 | 628,000 |
| 2000/04/17 | 358 | 388 | 358 | 375 | 869,000 |
| 2000/04/14 | 431 | 436 | 430 | 433 | 305,000 |
| 2000/04/13 | 448 | 448 | 430 | 440 | 325,000 |
| 2000/04/12 | 455 | 457 | 440 | 448 | 305,000 |
| 2000/04/11 | 450 | 458 | 450 | 453 | 378,000 |
| 2000/04/10 | 447 | 455 | 445 | 452 | 314,000 |
| 2000/04/07 | 440 | 445 | 430 | 440 | 351,000 |
| 2000/04/06 | 449 | 451 | 438 | 439 | 390,000 |
| 2000/04/05 | 454 | 459 | 443 | 448 | 439,000 |
| 2000/04/04 | 466 | 470 | 455 | 464 | 331,000 |
| 2000/04/03 | 460 | 470 | 451 | 461 | 460,000 |
| 2000/03/31 | 479 | 480 | 451 | 470 | 402,000 |
| 2000/03/30 | 471 | 499 | 470 | 487 | 892,000 |
| 2000/03/29 | 446 | 464 | 442 | 446 | 302,000 |
| 2000/03/28 | 440 | 452 | 438 | 442 | 504,000 |
| 2000/03/27 | 446 | 450 | 440 | 440 | 263,000 |
| 2000/03/24 | 450 | 452 | 440 | 448 | 265,000 |
| 2000/03/23 | 458 | 458 | 445 | 452 | 263,000 |
| 2000/03/22 | 460 | 467 | 455 | 458 | 279,000 |
| 2000/03/21 | 472 | 475 | 460 | 465 | 247,000 |
| 2000/03/17 | 462 | 467 | 455 | 467 | 473,000 |
| 2000/03/16 | 466 | 466 | 445 | 451 | 429,000 |
| 2000/03/15 | 435 | 470 | 435 | 466 | 464,000 |
| 2000/03/14 | 430 | 450 | 426 | 430 | 893,000 |
| 2000/03/13 | 481 | 485 | 419 | 424 | 1,485,000 |
| 2000/03/10 | 495 | 510 | 471 | 476 | 1,054,000 |
| 2000/03/09 | 520 | 542 | 502 | 505 | 654,000 |
| 2000/03/08 | 461 | 512 | 460 | 511 | 751,000 |
| 2000/03/07 | 496 | 496 | 470 | 470 | 775,000 |
| 2000/03/06 | 541 | 548 | 495 | 495 | 883,000 |
| 2000/03/03 | 552 | 558 | 520 | 530 | 1,111,000 |
| 2000/03/02 | 567 | 569 | 540 | 542 | 1,629,000 |
| 2000/03/01 | 545 | 581 | 538 | 570 | 7,163,000 |
| 2000/02/29 | 555 | 570 | 525 | 535 | 5,328,000 |
| 2000/02/28 | 500 | 545 | 486 | 545 | 1,980,000 |
| 2000/02/25 | 510 | 510 | 488 | 501 | 637,000 |
| 2000/02/24 | 498 | 510 | 488 | 495 | 1,212,000 |
| 2000/02/23 | 466 | 480 | 448 | 480 | 809,000 |
| 2000/02/22 | 470 | 488 | 446 | 446 | 746,000 |
| 2000/02/21 | 490 | 495 | 465 | 467 | 702,000 |
| 2000/02/18 | 469 | 519 | 465 | 495 | 1,347,000 |
| 2000/02/17 | 480 | 486 | 451 | 470 | 1,135,000 |
| 2000/02/16 | 510 | 520 | 480 | 490 | 1,607,000 |
| 2000/02/15 | 555 | 574 | 500 | 500 | 4,397,000 |
| 2000/02/14 | 510 | 550 | 501 | 545 | 6,861,000 |
| 2000/02/10 | 493 | 530 | 470 | 493 | 5,840,000 |
| 2000/02/09 | 430 | 490 | 430 | 490 | 5,974,000 |
| 2000/02/08 | 391 | 410 | 386 | 410 | 2,348,000 |
| 2000/02/07 | 363 | 390 | 359 | 371 | 1,310,000 |
| 2000/02/04 | 354 | 360 | 332 | 355 | 1,439,000 |
| 2000/02/03 | 326 | 360 | 325 | 360 | 785,000 |
| 2000/02/02 | 325 | 328 | 321 | 321 | 177,000 |
| 2000/02/01 | 325 | 330 | 320 | 321 | 159,000 |
| 2000/01/31 | 321 | 325 | 320 | 322 | 170,000 |
| 2000/01/28 | 325 | 329 | 321 | 321 | 120,000 |
| 2000/01/27 | 335 | 335 | 324 | 325 | 104,000 |
| 2000/01/26 | 330 | 330 | 320 | 330 | 182,000 |
| 2000/01/25 | 333 | 333 | 321 | 323 | 151,000 |
| 2000/01/24 | 335 | 339 | 330 | 336 | 182,000 |
| 2000/01/21 | 334 | 340 | 322 | 340 | 173,000 |
| 2000/01/20 | 340 | 345 | 335 | 339 | 184,000 |
| 2000/01/19 | 344 | 344 | 336 | 341 | 123,000 |
| 2000/01/18 | 350 | 350 | 338 | 344 | 223,000 |
| 2000/01/17 | 320 | 348 | 320 | 336 | 417,000 |
| 2000/01/14 | 325 | 330 | 311 | 320 | 335,000 |
| 2000/01/13 | 311 | 325 | 310 | 324 | 184,000 |
| 2000/01/12 | 335 | 336 | 311 | 311 | 185,000 |
| 2000/01/11 | 318 | 330 | 316 | 330 | 254,000 |
| 2000/01/07 | 310 | 319 | 308 | 308 | 222,000 |
| 2000/01/06 | 315 | 320 | 310 | 314 | 169,000 |
| 2000/01/05 | 309 | 318 | 305 | 310 | 125,000 |
| 2000/01/04 | 325 | 325 | 305 | 305 | 107,000 |