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 |
|---|---|---|---|---|---|
| 2001/12/28 | 280 | 295 | 280 | 295 | 71,000 |
| 2001/12/27 | 275 | 280 | 273 | 280 | 174,000 |
| 2001/12/26 | 290 | 290 | 275 | 276 | 143,000 |
| 2001/12/25 | 280 | 280 | 271 | 280 | 173,000 |
| 2001/12/21 | 278 | 280 | 273 | 280 | 281,000 |
| 2001/12/20 | 278 | 280 | 273 | 278 | 239,000 |
| 2001/12/19 | 287 | 290 | 277 | 277 | 279,000 |
| 2001/12/18 | 291 | 295 | 284 | 295 | 128,000 |
| 2001/12/17 | 286 | 290 | 283 | 286 | 117,000 |
| 2001/12/14 | 290 | 297 | 287 | 291 | 442,000 |
| 2001/12/13 | 300 | 302 | 293 | 300 | 252,000 |
| 2001/12/12 | 305 | 305 | 300 | 304 | 147,000 |
| 2001/12/11 | 305 | 305 | 300 | 300 | 139,000 |
| 2001/12/10 | 304 | 310 | 304 | 308 | 93,000 |
| 2001/12/07 | 322 | 322 | 304 | 312 | 236,000 |
| 2001/12/06 | 304 | 320 | 304 | 320 | 172,000 |
| 2001/12/05 | 305 | 307 | 301 | 307 | 130,000 |
| 2001/12/04 | 304 | 309 | 302 | 303 | 104,000 |
| 2001/12/03 | 315 | 324 | 303 | 303 | 122,000 |
| 2001/11/30 | 315 | 315 | 310 | 314 | 96,000 |
| 2001/11/29 | 317 | 318 | 310 | 316 | 226,000 |
| 2001/11/28 | 315 | 320 | 315 | 317 | 109,000 |
| 2001/11/27 | 328 | 328 | 323 | 323 | 138,000 |
| 2001/11/26 | 324 | 328 | 322 | 328 | 279,000 |
| 2001/11/22 | 305 | 320 | 304 | 309 | 141,000 |
| 2001/11/21 | 309 | 309 | 305 | 306 | 99,000 |
| 2001/11/20 | 315 | 318 | 312 | 312 | 180,000 |
| 2001/11/19 | 308 | 318 | 308 | 313 | 80,000 |
| 2001/11/16 | 308 | 319 | 307 | 310 | 122,000 |
| 2001/11/15 | 299 | 308 | 299 | 308 | 116,000 |
| 2001/11/14 | 305 | 308 | 299 | 300 | 127,000 |
| 2001/11/13 | 301 | 305 | 293 | 304 | 211,000 |
| 2001/11/12 | 303 | 306 | 301 | 302 | 125,000 |
| 2001/11/09 | 305 | 312 | 301 | 305 | 280,000 |
| 2001/11/08 | 301 | 305 | 300 | 302 | 85,000 |
| 2001/11/07 | 308 | 308 | 301 | 301 | 123,000 |
| 2001/11/06 | 306 | 314 | 302 | 310 | 99,000 |
| 2001/11/05 | 307 | 309 | 304 | 306 | 118,000 |
| 2001/11/02 | 309 | 314 | 305 | 308 | 143,000 |
| 2001/11/01 | 316 | 319 | 310 | 314 | 190,000 |
| 2001/10/31 | 313 | 321 | 313 | 319 | 224,000 |
| 2001/10/30 | 320 | 322 | 315 | 318 | 174,000 |
| 2001/10/29 | 330 | 330 | 323 | 326 | 65,000 |
| 2001/10/26 | 334 | 338 | 327 | 329 | 209,000 |
| 2001/10/25 | 325 | 334 | 325 | 334 | 216,000 |
| 2001/10/24 | 325 | 330 | 322 | 330 | 228,000 |
| 2001/10/23 | 318 | 330 | 318 | 330 | 116,000 |
| 2001/10/22 | 319 | 320 | 311 | 317 | 105,000 |
| 2001/10/19 | 315 | 320 | 314 | 319 | 66,000 |
| 2001/10/18 | 324 | 326 | 319 | 319 | 117,000 |
| 2001/10/17 | 328 | 330 | 319 | 330 | 256,000 |
| 2001/10/16 | 317 | 321 | 316 | 318 | 160,000 |
| 2001/10/15 | 330 | 330 | 318 | 319 | 122,000 |
| 2001/10/12 | 330 | 335 | 325 | 335 | 407,000 |
| 2001/10/11 | 298 | 315 | 298 | 315 | 236,000 |
| 2001/10/10 | 297 | 306 | 296 | 296 | 209,000 |
| 2001/10/09 | 298 | 305 | 293 | 297 | 374,000 |
| 2001/10/05 | 325 | 325 | 308 | 313 | 293,000 |
| 2001/10/04 | 305 | 320 | 305 | 320 | 253,000 |
| 2001/10/03 | 305 | 307 | 303 | 305 | 201,000 |
| 2001/10/02 | 293 | 308 | 293 | 302 | 239,000 |
| 2001/10/01 | 288 | 302 | 286 | 298 | 314,000 |
| 2001/09/28 | 292 | 308 | 290 | 308 | 389,000 |
| 2001/09/27 | 290 | 305 | 290 | 297 | 177,000 |
| 2001/09/26 | 306 | 306 | 290 | 290 | 172,000 |
| 2001/09/25 | 309 | 309 | 291 | 294 | 245,000 |
| 2001/09/21 | 297 | 297 | 290 | 294 | 70,000 |
| 2001/09/20 | 303 | 303 | 293 | 302 | 144,000 |
| 2001/09/19 | 300 | 311 | 297 | 306 | 188,000 |
| 2001/09/18 | 308 | 308 | 290 | 290 | 154,000 |
| 2001/09/17 | 300 | 300 | 280 | 283 | 226,000 |
| 2001/09/14 | 295 | 300 | 290 | 300 | 386,000 |
| 2001/09/13 | 270 | 290 | 270 | 285 | 209,000 |
| 2001/09/12 | 269 | 288 | 269 | 274 | 282,000 |
| 2001/09/11 | 305 | 305 | 300 | 304 | 182,000 |
| 2001/09/10 | 302 | 309 | 298 | 300 | 219,000 |
| 2001/09/07 | 317 | 317 | 314 | 314 | 89,000 |
| 2001/09/06 | 318 | 324 | 316 | 324 | 90,000 |
| 2001/09/05 | 315 | 329 | 310 | 329 | 102,000 |
| 2001/09/04 | 305 | 325 | 305 | 325 | 305,000 |
| 2001/09/03 | 331 | 331 | 307 | 308 | 238,000 |
| 2001/08/31 | 341 | 344 | 339 | 340 | 177,000 |
| 2001/08/30 | 350 | 350 | 341 | 347 | 147,000 |
| 2001/08/29 | 355 | 355 | 350 | 350 | 116,000 |
| 2001/08/28 | 354 | 355 | 348 | 355 | 164,000 |
| 2001/08/27 | 357 | 364 | 348 | 352 | 154,000 |
| 2001/08/24 | 358 | 358 | 348 | 348 | 185,000 |
| 2001/08/23 | 362 | 364 | 348 | 348 | 205,000 |
| 2001/08/22 | 365 | 367 | 361 | 362 | 254,000 |
| 2001/08/21 | 373 | 375 | 367 | 370 | 211,000 |
| 2001/08/20 | 382 | 382 | 371 | 371 | 113,000 |
| 2001/08/17 | 387 | 394 | 383 | 387 | 250,000 |
| 2001/08/16 | 380 | 388 | 376 | 380 | 223,000 |
| 2001/08/15 | 386 | 390 | 381 | 388 | 185,000 |
| 2001/08/14 | 371 | 390 | 371 | 388 | 376,000 |
| 2001/08/13 | 380 | 380 | 371 | 374 | 99,000 |
| 2001/08/10 | 370 | 389 | 370 | 385 | 187,000 |
| 2001/08/09 | 380 | 381 | 373 | 373 | 157,000 |
| 2001/08/08 | 392 | 400 | 390 | 395 | 768,000 |
| 2001/08/07 | 376 | 384 | 371 | 384 | 223,000 |
| 2001/08/06 | 393 | 393 | 374 | 376 | 222,000 |
| 2001/08/03 | 381 | 388 | 378 | 388 | 489,000 |
| 2001/08/02 | 379 | 394 | 379 | 391 | 644,000 |
| 2001/08/01 | 355 | 372 | 354 | 369 | 535,000 |
| 2001/07/31 | 345 | 353 | 345 | 350 | 252,000 |
| 2001/07/30 | 355 | 355 | 337 | 338 | 92,000 |
| 2001/07/27 | 345 | 355 | 345 | 349 | 212,000 |
| 2001/07/26 | 345 | 352 | 341 | 349 | 152,000 |
| 2001/07/25 | 337 | 347 | 337 | 343 | 129,000 |
| 2001/07/24 | 330 | 343 | 330 | 342 | 281,000 |
| 2001/07/23 | 345 | 347 | 330 | 338 | 371,000 |
| 2001/07/19 | 342 | 350 | 336 | 350 | 382,000 |
| 2001/07/18 | 355 | 357 | 346 | 346 | 220,000 |
| 2001/07/17 | 357 | 357 | 351 | 354 | 224,000 |
| 2001/07/16 | 370 | 370 | 361 | 361 | 173,000 |
| 2001/07/13 | 375 | 377 | 366 | 367 | 225,000 |
| 2001/07/12 | 350 | 369 | 350 | 369 | 294,000 |
| 2001/07/11 | 342 | 350 | 342 | 348 | 374,000 |
| 2001/07/10 | 364 | 365 | 354 | 360 | 368,000 |
| 2001/07/09 | 348 | 353 | 340 | 349 | 629,000 |
| 2001/07/06 | 371 | 373 | 363 | 364 | 508,000 |
| 2001/07/05 | 389 | 400 | 381 | 381 | 643,000 |
| 2001/07/04 | 390 | 395 | 385 | 395 | 531,000 |
| 2001/07/03 | 399 | 399 | 389 | 395 | 316,000 |
| 2001/07/02 | 404 | 404 | 392 | 400 | 530,000 |
| 2001/06/29 | 405 | 408 | 397 | 404 | 1,029,000 |
| 2001/06/28 | 407 | 407 | 392 | 397 | 620,000 |
| 2001/06/27 | 419 | 419 | 405 | 407 | 515,000 |
| 2001/06/26 | 418 | 422 | 415 | 420 | 921,000 |
| 2001/06/25 | 410 | 420 | 409 | 413 | 595,000 |
| 2001/06/22 | 416 | 416 | 403 | 408 | 543,000 |
| 2001/06/21 | 402 | 416 | 402 | 414 | 1,453,000 |
| 2001/06/20 | 397 | 400 | 393 | 397 | 750,000 |
| 2001/06/19 | 395 | 405 | 390 | 392 | 2,346,000 |
| 2001/06/18 | 388 | 397 | 383 | 396 | 1,436,000 |
| 2001/06/15 | 371 | 389 | 366 | 378 | 799,000 |
| 2001/06/14 | 380 | 391 | 379 | 386 | 906,000 |
| 2001/06/13 | 370 | 383 | 368 | 380 | 636,000 |
| 2001/06/12 | 375 | 377 | 360 | 364 | 383,000 |
| 2001/06/11 | 377 | 384 | 369 | 379 | 665,000 |
| 2001/06/08 | 384 | 386 | 375 | 375 | 1,098,000 |
| 2001/06/07 | 367 | 383 | 367 | 382 | 1,060,000 |
| 2001/06/06 | 367 | 370 | 361 | 366 | 317,000 |
| 2001/06/05 | 375 | 375 | 358 | 359 | 549,000 |
| 2001/06/04 | 368 | 377 | 360 | 377 | 826,000 |
| 2001/06/01 | 348 | 359 | 348 | 357 | 421,000 |
| 2001/05/31 | 345 | 349 | 337 | 347 | 333,000 |
| 2001/05/30 | 368 | 368 | 352 | 355 | 456,000 |
| 2001/05/29 | 367 | 372 | 364 | 368 | 300,000 |
| 2001/05/28 | 374 | 378 | 365 | 367 | 670,000 |
| 2001/05/25 | 367 | 371 | 366 | 371 | 315,000 |
| 2001/05/24 | 368 | 368 | 361 | 365 | 483,000 |
| 2001/05/23 | 373 | 373 | 361 | 369 | 975,000 |
| 2001/05/22 | 350 | 383 | 350 | 372 | 2,128,000 |
| 2001/05/21 | 345 | 349 | 345 | 345 | 343,000 |
| 2001/05/18 | 346 | 350 | 342 | 345 | 355,000 |
| 2001/05/17 | 344 | 350 | 341 | 348 | 270,000 |
| 2001/05/16 | 345 | 346 | 340 | 340 | 168,000 |
| 2001/05/15 | 339 | 350 | 338 | 346 | 198,000 |
| 2001/05/14 | 352 | 352 | 336 | 336 | 314,000 |
| 2001/05/11 | 354 | 359 | 352 | 353 | 163,000 |
| 2001/05/10 | 351 | 360 | 351 | 352 | 245,000 |
| 2001/05/09 | 360 | 365 | 349 | 365 | 558,000 |
| 2001/05/08 | 372 | 374 | 364 | 368 | 614,000 |
| 2001/05/07 | 365 | 374 | 363 | 374 | 348,000 |
| 2001/05/02 | 366 | 368 | 356 | 360 | 353,000 |
| 2001/05/01 | 354 | 365 | 352 | 363 | 547,000 |
| 2001/04/27 | 355 | 358 | 344 | 349 | 595,000 |
| 2001/04/26 | 343 | 358 | 341 | 350 | 1,141,000 |
| 2001/04/25 | 334 | 339 | 333 | 336 | 463,000 |
| 2001/04/24 | 332 | 334 | 326 | 329 | 494,000 |
| 2001/04/23 | 335 | 344 | 330 | 331 | 467,000 |
| 2001/04/20 | 342 | 345 | 335 | 340 | 499,000 |
| 2001/04/19 | 335 | 342 | 329 | 339 | 903,000 |
| 2001/04/18 | 330 | 335 | 329 | 333 | 388,000 |
| 2001/04/17 | 330 | 335 | 330 | 335 | 319,000 |
| 2001/04/16 | 339 | 341 | 335 | 340 | 269,000 |
| 2001/04/13 | 335 | 336 | 329 | 334 | 366,000 |
| 2001/04/12 | 325 | 333 | 324 | 325 | 176,000 |
| 2001/04/11 | 325 | 328 | 322 | 325 | 199,000 |
| 2001/04/10 | 327 | 328 | 321 | 323 | 201,000 |
| 2001/04/09 | 330 | 335 | 325 | 327 | 206,000 |
| 2001/04/06 | 332 | 338 | 325 | 326 | 359,000 |
| 2001/04/05 | 327 | 329 | 323 | 323 | 411,000 |
| 2001/04/04 | 331 | 335 | 325 | 326 | 199,000 |
| 2001/04/03 | 331 | 338 | 331 | 338 | 225,000 |
| 2001/04/02 | 334 | 336 | 325 | 334 | 261,000 |
| 2001/03/30 | 330 | 337 | 328 | 329 | 431,000 |
| 2001/03/29 | 330 | 335 | 328 | 328 | 360,000 |
| 2001/03/28 | 339 | 344 | 335 | 335 | 804,000 |
| 2001/03/27 | 340 | 340 | 329 | 329 | 483,000 |
| 2001/03/26 | 330 | 340 | 326 | 340 | 576,000 |
| 2001/03/23 | 309 | 319 | 308 | 318 | 326,000 |
| 2001/03/22 | 310 | 318 | 309 | 312 | 382,000 |
| 2001/03/21 | 295 | 315 | 295 | 311 | 318,000 |
| 2001/03/19 | 292 | 300 | 292 | 295 | 208,000 |
| 2001/03/16 | 300 | 305 | 299 | 301 | 166,000 |
| 2001/03/15 | 287 | 302 | 281 | 301 | 359,000 |
| 2001/03/14 | 292 | 300 | 292 | 292 | 189,000 |
| 2001/03/13 | 300 | 300 | 290 | 291 | 485,000 |
| 2001/03/12 | 306 | 308 | 301 | 301 | 331,000 |
| 2001/03/09 | 306 | 311 | 305 | 308 | 520,000 |
| 2001/03/08 | 315 | 318 | 311 | 311 | 306,000 |
| 2001/03/07 | 310 | 317 | 305 | 310 | 389,000 |
| 2001/03/06 | 291 | 308 | 291 | 301 | 451,000 |
| 2001/03/05 | 296 | 298 | 283 | 287 | 468,000 |
| 2001/03/02 | 308 | 308 | 296 | 296 | 365,000 |
| 2001/03/01 | 310 | 311 | 301 | 308 | 456,000 |
| 2001/02/28 | 328 | 328 | 310 | 312 | 454,000 |
| 2001/02/27 | 330 | 334 | 326 | 328 | 676,000 |
| 2001/02/26 | 318 | 327 | 316 | 322 | 356,000 |
| 2001/02/23 | 311 | 316 | 309 | 312 | 289,000 |
| 2001/02/22 | 320 | 320 | 303 | 311 | 498,000 |
| 2001/02/21 | 332 | 335 | 316 | 327 | 1,517,000 |
| 2001/02/20 | 298 | 355 | 298 | 342 | 3,158,000 |
| 2001/02/19 | 294 | 298 | 294 | 295 | 333,000 |
| 2001/02/16 | 292 | 297 | 291 | 292 | 244,000 |
| 2001/02/15 | 290 | 293 | 290 | 291 | 237,000 |
| 2001/02/14 | 285 | 292 | 280 | 290 | 202,000 |
| 2001/02/13 | 285 | 285 | 282 | 285 | 112,000 |
| 2001/02/09 | 277 | 285 | 277 | 279 | 172,000 |
| 2001/02/08 | 280 | 283 | 278 | 279 | 196,000 |
| 2001/02/07 | 281 | 282 | 278 | 280 | 240,000 |
| 2001/02/06 | 287 | 291 | 282 | 282 | 306,000 |
| 2001/02/05 | 294 | 296 | 286 | 286 | 319,000 |
| 2001/02/02 | 295 | 297 | 292 | 293 | 224,000 |
| 2001/02/01 | 291 | 300 | 291 | 295 | 339,000 |
| 2001/01/31 | 293 | 295 | 290 | 291 | 217,000 |
| 2001/01/30 | 294 | 297 | 287 | 288 | 252,000 |
| 2001/01/29 | 285 | 294 | 285 | 292 | 191,000 |
| 2001/01/26 | 290 | 296 | 285 | 285 | 237,000 |
| 2001/01/25 | 292 | 298 | 290 | 290 | 208,000 |
| 2001/01/24 | 309 | 309 | 292 | 295 | 362,000 |
| 2001/01/23 | 309 | 310 | 304 | 306 | 298,000 |
| 2001/01/22 | 313 | 313 | 305 | 308 | 508,000 |
| 2001/01/19 | 305 | 308 | 301 | 303 | 403,000 |
| 2001/01/18 | 285 | 299 | 285 | 299 | 524,000 |
| 2001/01/17 | 292 | 294 | 284 | 285 | 197,000 |
| 2001/01/16 | 287 | 290 | 284 | 285 | 312,000 |
| 2001/01/15 | 278 | 286 | 278 | 283 | 198,000 |
| 2001/01/12 | 265 | 280 | 265 | 275 | 446,000 |
| 2001/01/11 | 270 | 273 | 251 | 268 | 969,000 |
| 2001/01/10 | 280 | 282 | 262 | 270 | 579,000 |
| 2001/01/09 | 289 | 289 | 273 | 285 | 483,000 |
| 2001/01/05 | 290 | 294 | 283 | 291 | 711,000 |
| 2001/01/04 | 300 | 305 | 290 | 290 | 263,000 |