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 |
|---|---|---|---|---|---|
| 2002/12/30 | 268 | 268 | 263 | 265 | 43,000 |
| 2002/12/27 | 260 | 269 | 257 | 269 | 119,000 |
| 2002/12/26 | 259 | 259 | 251 | 258 | 85,000 |
| 2002/12/25 | 252 | 256 | 250 | 254 | 116,000 |
| 2002/12/24 | 255 | 257 | 252 | 257 | 239,000 |
| 2002/12/20 | 252 | 256 | 246 | 254 | 316,000 |
| 2002/12/19 | 235 | 252 | 235 | 252 | 203,000 |
| 2002/12/18 | 246 | 249 | 237 | 240 | 287,000 |
| 2002/12/17 | 258 | 260 | 251 | 256 | 258,000 |
| 2002/12/16 | 251 | 257 | 248 | 248 | 139,000 |
| 2002/12/13 | 261 | 264 | 255 | 260 | 443,000 |
| 2002/12/12 | 258 | 260 | 255 | 257 | 127,000 |
| 2002/12/11 | 266 | 267 | 263 | 264 | 86,000 |
| 2002/12/10 | 258 | 269 | 257 | 268 | 121,000 |
| 2002/12/09 | 275 | 275 | 263 | 263 | 151,000 |
| 2002/12/06 | 268 | 270 | 265 | 270 | 211,000 |
| 2002/12/05 | 270 | 270 | 265 | 269 | 145,000 |
| 2002/12/04 | 265 | 272 | 265 | 270 | 219,000 |
| 2002/12/03 | 275 | 275 | 266 | 270 | 230,000 |
| 2002/12/02 | 283 | 284 | 266 | 270 | 153,000 |
| 2002/11/29 | 274 | 284 | 270 | 283 | 202,000 |
| 2002/11/28 | 271 | 278 | 269 | 269 | 281,000 |
| 2002/11/27 | 264 | 275 | 264 | 267 | 259,000 |
| 2002/11/26 | 268 | 276 | 263 | 264 | 240,000 |
| 2002/11/25 | 261 | 267 | 260 | 267 | 382,000 |
| 2002/11/22 | 265 | 269 | 258 | 260 | 403,000 |
| 2002/11/21 | 260 | 263 | 258 | 260 | 268,000 |
| 2002/11/20 | 262 | 265 | 255 | 257 | 398,000 |
| 2002/11/19 | 275 | 275 | 260 | 264 | 589,000 |
| 2002/11/18 | 288 | 291 | 280 | 284 | 368,000 |
| 2002/11/15 | 281 | 292 | 280 | 284 | 391,000 |
| 2002/11/14 | 277 | 281 | 275 | 278 | 303,000 |
| 2002/11/13 | 283 | 288 | 277 | 277 | 214,000 |
| 2002/11/12 | 275 | 282 | 274 | 282 | 231,000 |
| 2002/11/11 | 278 | 280 | 275 | 275 | 162,000 |
| 2002/11/08 | 282 | 282 | 278 | 278 | 144,000 |
| 2002/11/07 | 274 | 284 | 274 | 284 | 145,000 |
| 2002/11/06 | 279 | 285 | 277 | 277 | 222,000 |
| 2002/11/05 | 272 | 285 | 272 | 285 | 275,000 |
| 2002/11/01 | 270 | 271 | 266 | 270 | 98,000 |
| 2002/10/31 | 274 | 280 | 267 | 270 | 395,000 |
| 2002/10/30 | 274 | 279 | 263 | 276 | 132,000 |
| 2002/10/29 | 270 | 275 | 269 | 274 | 70,000 |
| 2002/10/28 | 279 | 279 | 263 | 270 | 203,000 |
| 2002/10/25 | 263 | 279 | 263 | 279 | 64,000 |
| 2002/10/24 | 269 | 269 | 262 | 268 | 67,000 |
| 2002/10/23 | 258 | 273 | 254 | 269 | 159,000 |
| 2002/10/22 | 285 | 286 | 263 | 263 | 164,000 |
| 2002/10/21 | 285 | 289 | 283 | 284 | 143,000 |
| 2002/10/18 | 281 | 285 | 279 | 282 | 108,000 |
| 2002/10/17 | 275 | 281 | 275 | 279 | 139,000 |
| 2002/10/16 | 285 | 290 | 280 | 280 | 287,000 |
| 2002/10/15 | 275 | 283 | 272 | 276 | 248,000 |
| 2002/10/11 | 261 | 270 | 261 | 270 | 166,000 |
| 2002/10/10 | 241 | 253 | 235 | 253 | 254,000 |
| 2002/10/09 | 257 | 258 | 247 | 254 | 225,000 |
| 2002/10/08 | 262 | 263 | 250 | 256 | 265,000 |
| 2002/10/07 | 275 | 275 | 267 | 268 | 193,000 |
| 2002/10/04 | 274 | 289 | 274 | 280 | 238,000 |
| 2002/10/03 | 276 | 278 | 272 | 274 | 164,000 |
| 2002/10/02 | 282 | 284 | 278 | 278 | 92,000 |
| 2002/10/01 | 285 | 287 | 276 | 276 | 103,000 |
| 2002/09/30 | 283 | 294 | 283 | 294 | 97,000 |
| 2002/09/27 | 296 | 299 | 291 | 298 | 212,000 |
| 2002/09/26 | 286 | 297 | 286 | 292 | 139,000 |
| 2002/09/25 | 296 | 298 | 287 | 291 | 110,000 |
| 2002/09/24 | 297 | 303 | 293 | 303 | 234,000 |
| 2002/09/20 | 298 | 302 | 296 | 300 | 224,000 |
| 2002/09/19 | 295 | 305 | 295 | 299 | 340,000 |
| 2002/09/18 | 294 | 294 | 284 | 293 | 340,000 |
| 2002/09/17 | 288 | 298 | 287 | 293 | 478,000 |
| 2002/09/13 | 281 | 286 | 279 | 283 | 721,000 |
| 2002/09/12 | 282 | 285 | 278 | 280 | 321,000 |
| 2002/09/11 | 274 | 283 | 274 | 280 | 265,000 |
| 2002/09/10 | 261 | 273 | 261 | 269 | 489,000 |
| 2002/09/09 | 259 | 262 | 254 | 260 | 199,000 |
| 2002/09/06 | 250 | 254 | 247 | 252 | 221,000 |
| 2002/09/05 | 255 | 255 | 248 | 248 | 241,000 |
| 2002/09/04 | 248 | 250 | 241 | 243 | 209,000 |
| 2002/09/03 | 257 | 257 | 248 | 248 | 280,000 |
| 2002/09/02 | 267 | 267 | 257 | 257 | 109,000 |
| 2002/08/30 | 257 | 267 | 257 | 267 | 180,000 |
| 2002/08/29 | 260 | 262 | 256 | 256 | 244,000 |
| 2002/08/28 | 266 | 267 | 262 | 266 | 120,000 |
| 2002/08/27 | 272 | 273 | 266 | 267 | 124,000 |
| 2002/08/26 | 270 | 275 | 268 | 275 | 246,000 |
| 2002/08/23 | 273 | 275 | 270 | 270 | 278,000 |
| 2002/08/22 | 260 | 270 | 258 | 270 | 282,000 |
| 2002/08/21 | 266 | 266 | 260 | 260 | 157,000 |
| 2002/08/20 | 261 | 270 | 258 | 270 | 202,000 |
| 2002/08/19 | 273 | 273 | 258 | 260 | 205,000 |
| 2002/08/16 | 266 | 273 | 266 | 273 | 144,000 |
| 2002/08/15 | 268 | 271 | 267 | 269 | 160,000 |
| 2002/08/14 | 266 | 271 | 264 | 267 | 113,000 |
| 2002/08/13 | 276 | 278 | 271 | 271 | 95,000 |
| 2002/08/12 | 281 | 282 | 278 | 279 | 149,000 |
| 2002/08/09 | 290 | 290 | 282 | 288 | 172,000 |
| 2002/08/08 | 286 | 289 | 278 | 280 | 90,000 |
| 2002/08/07 | 284 | 290 | 282 | 285 | 182,000 |
| 2002/08/06 | 281 | 283 | 277 | 281 | 123,000 |
| 2002/08/05 | 283 | 292 | 280 | 285 | 117,000 |
| 2002/08/02 | 295 | 295 | 287 | 287 | 177,000 |
| 2002/08/01 | 296 | 300 | 291 | 291 | 155,000 |
| 2002/07/31 | 299 | 304 | 296 | 300 | 158,000 |
| 2002/07/30 | 297 | 299 | 295 | 298 | 172,000 |
| 2002/07/29 | 286 | 298 | 286 | 287 | 197,000 |
| 2002/07/26 | 296 | 298 | 286 | 286 | 229,000 |
| 2002/07/25 | 305 | 305 | 296 | 296 | 143,000 |
| 2002/07/24 | 302 | 302 | 295 | 295 | 140,000 |
| 2002/07/23 | 297 | 310 | 295 | 302 | 156,000 |
| 2002/07/22 | 289 | 307 | 289 | 307 | 297,000 |
| 2002/07/19 | 300 | 303 | 297 | 298 | 82,000 |
| 2002/07/18 | 300 | 306 | 300 | 302 | 109,000 |
| 2002/07/17 | 296 | 299 | 291 | 295 | 162,000 |
| 2002/07/16 | 300 | 303 | 296 | 296 | 193,000 |
| 2002/07/15 | 302 | 303 | 299 | 301 | 117,000 |
| 2002/07/12 | 312 | 315 | 303 | 303 | 122,000 |
| 2002/07/11 | 315 | 315 | 310 | 311 | 170,000 |
| 2002/07/10 | 310 | 322 | 310 | 315 | 263,000 |
| 2002/07/09 | 313 | 315 | 308 | 315 | 223,000 |
| 2002/07/08 | 318 | 319 | 310 | 312 | 222,000 |
| 2002/07/05 | 310 | 318 | 310 | 314 | 137,000 |
| 2002/07/04 | 311 | 315 | 305 | 310 | 198,000 |
| 2002/07/03 | 309 | 318 | 309 | 318 | 169,000 |
| 2002/07/02 | 316 | 316 | 309 | 316 | 65,000 |
| 2002/07/01 | 314 | 319 | 313 | 317 | 153,000 |
| 2002/06/28 | 307 | 314 | 307 | 314 | 106,000 |
| 2002/06/27 | 310 | 314 | 300 | 307 | 242,000 |
| 2002/06/26 | 318 | 318 | 306 | 308 | 320,000 |
| 2002/06/25 | 309 | 309 | 303 | 308 | 140,000 |
| 2002/06/24 | 297 | 307 | 297 | 306 | 255,000 |
| 2002/06/21 | 309 | 313 | 307 | 307 | 301,000 |
| 2002/06/20 | 311 | 323 | 311 | 321 | 251,000 |
| 2002/06/19 | 325 | 325 | 315 | 317 | 197,000 |
| 2002/06/18 | 322 | 328 | 321 | 322 | 308,000 |
| 2002/06/17 | 322 | 326 | 315 | 319 | 403,000 |
| 2002/06/14 | 337 | 337 | 329 | 332 | 870,000 |
| 2002/06/13 | 339 | 339 | 330 | 331 | 219,000 |
| 2002/06/12 | 341 | 342 | 336 | 336 | 154,000 |
| 2002/06/11 | 341 | 347 | 339 | 345 | 308,000 |
| 2002/06/10 | 338 | 340 | 336 | 337 | 248,000 |
| 2002/06/07 | 337 | 344 | 337 | 340 | 358,000 |
| 2002/06/06 | 345 | 345 | 337 | 337 | 316,000 |
| 2002/06/05 | 338 | 342 | 338 | 340 | 273,000 |
| 2002/06/04 | 338 | 344 | 333 | 333 | 302,000 |
| 2002/06/03 | 337 | 338 | 334 | 337 | 136,000 |
| 2002/05/31 | 334 | 340 | 331 | 331 | 242,000 |
| 2002/05/30 | 338 | 340 | 335 | 335 | 168,000 |
| 2002/05/29 | 347 | 347 | 338 | 338 | 173,000 |
| 2002/05/28 | 345 | 350 | 342 | 350 | 292,000 |
| 2002/05/27 | 341 | 353 | 340 | 345 | 589,000 |
| 2002/05/24 | 339 | 341 | 332 | 340 | 169,000 |
| 2002/05/23 | 338 | 347 | 335 | 335 | 513,000 |
| 2002/05/22 | 332 | 336 | 331 | 336 | 221,000 |
| 2002/05/21 | 330 | 338 | 330 | 337 | 382,000 |
| 2002/05/20 | 321 | 343 | 321 | 340 | 900,000 |
| 2002/05/17 | 327 | 329 | 319 | 319 | 484,000 |
| 2002/05/16 | 323 | 330 | 323 | 329 | 202,000 |
| 2002/05/15 | 324 | 329 | 320 | 328 | 569,000 |
| 2002/05/14 | 335 | 336 | 327 | 329 | 435,000 |
| 2002/05/13 | 330 | 335 | 328 | 332 | 292,000 |
| 2002/05/10 | 328 | 338 | 324 | 336 | 820,000 |
| 2002/05/09 | 332 | 333 | 323 | 323 | 304,000 |
| 2002/05/08 | 328 | 335 | 325 | 325 | 654,000 |
| 2002/05/07 | 320 | 325 | 320 | 324 | 243,000 |
| 2002/05/02 | 324 | 333 | 318 | 329 | 1,269,000 |
| 2002/05/01 | 309 | 317 | 305 | 316 | 788,000 |
| 2002/04/30 | 303 | 307 | 300 | 302 | 348,000 |
| 2002/04/26 | 290 | 310 | 285 | 308 | 1,131,000 |
| 2002/04/25 | 292 | 294 | 287 | 289 | 185,000 |
| 2002/04/24 | 295 | 295 | 290 | 290 | 199,000 |
| 2002/04/23 | 295 | 298 | 290 | 298 | 189,000 |
| 2002/04/22 | 300 | 300 | 296 | 300 | 195,000 |
| 2002/04/19 | 295 | 302 | 291 | 300 | 321,000 |
| 2002/04/18 | 294 | 294 | 288 | 290 | 153,000 |
| 2002/04/17 | 295 | 296 | 292 | 294 | 194,000 |
| 2002/04/16 | 285 | 288 | 280 | 288 | 227,000 |
| 2002/04/15 | 285 | 289 | 280 | 289 | 140,000 |
| 2002/04/12 | 289 | 292 | 286 | 289 | 309,000 |
| 2002/04/11 | 293 | 295 | 285 | 285 | 174,000 |
| 2002/04/10 | 291 | 298 | 290 | 293 | 268,000 |
| 2002/04/09 | 299 | 299 | 293 | 294 | 194,000 |
| 2002/04/08 | 300 | 301 | 296 | 299 | 186,000 |
| 2002/04/05 | 298 | 302 | 297 | 300 | 96,000 |
| 2002/04/04 | 301 | 305 | 298 | 299 | 224,000 |
| 2002/04/03 | 291 | 310 | 291 | 301 | 270,000 |
| 2002/04/02 | 291 | 296 | 291 | 295 | 188,000 |
| 2002/04/01 | 292 | 295 | 291 | 291 | 166,000 |
| 2002/03/29 | 302 | 302 | 294 | 294 | 176,000 |
| 2002/03/28 | 299 | 305 | 297 | 305 | 179,000 |
| 2002/03/27 | 297 | 300 | 290 | 299 | 241,000 |
| 2002/03/26 | 284 | 298 | 284 | 297 | 232,000 |
| 2002/03/25 | 290 | 294 | 285 | 294 | 219,000 |
| 2002/03/22 | 296 | 300 | 295 | 295 | 319,000 |
| 2002/03/20 | 291 | 304 | 291 | 300 | 802,000 |
| 2002/03/19 | 280 | 290 | 280 | 288 | 499,000 |
| 2002/03/18 | 287 | 288 | 280 | 280 | 333,000 |
| 2002/03/15 | 276 | 283 | 276 | 281 | 382,000 |
| 2002/03/14 | 264 | 268 | 257 | 260 | 450,000 |
| 2002/03/13 | 280 | 281 | 259 | 259 | 279,000 |
| 2002/03/12 | 289 | 289 | 281 | 282 | 287,000 |
| 2002/03/11 | 280 | 288 | 275 | 288 | 296,000 |
| 2002/03/08 | 268 | 279 | 268 | 273 | 712,000 |
| 2002/03/07 | 273 | 275 | 266 | 271 | 208,000 |
| 2002/03/06 | 264 | 274 | 262 | 268 | 185,000 |
| 2002/03/05 | 275 | 279 | 262 | 265 | 308,000 |
| 2002/03/04 | 260 | 274 | 257 | 273 | 410,000 |
| 2002/03/01 | 252 | 255 | 249 | 255 | 219,000 |
| 2002/02/28 | 249 | 257 | 249 | 252 | 367,000 |
| 2002/02/27 | 239 | 249 | 238 | 249 | 190,000 |
| 2002/02/26 | 247 | 247 | 238 | 240 | 146,000 |
| 2002/02/25 | 237 | 243 | 232 | 242 | 274,000 |
| 2002/02/22 | 226 | 233 | 226 | 232 | 361,000 |
| 2002/02/21 | 236 | 240 | 231 | 240 | 133,000 |
| 2002/02/20 | 231 | 233 | 229 | 233 | 258,000 |
| 2002/02/19 | 235 | 238 | 220 | 226 | 463,000 |
| 2002/02/18 | 240 | 240 | 236 | 240 | 156,000 |
| 2002/02/15 | 239 | 242 | 231 | 239 | 362,000 |
| 2002/02/14 | 244 | 255 | 244 | 249 | 320,000 |
| 2002/02/13 | 242 | 247 | 240 | 243 | 245,000 |
| 2002/02/12 | 228 | 235 | 227 | 234 | 284,000 |
| 2002/02/08 | 225 | 225 | 218 | 219 | 504,000 |
| 2002/02/07 | 220 | 228 | 218 | 226 | 401,000 |
| 2002/02/06 | 220 | 229 | 220 | 225 | 146,000 |
| 2002/02/05 | 215 | 226 | 213 | 224 | 443,000 |
| 2002/02/04 | 240 | 241 | 226 | 230 | 279,000 |
| 2002/02/01 | 256 | 259 | 235 | 243 | 530,000 |
| 2002/01/31 | 263 | 263 | 255 | 255 | 223,000 |
| 2002/01/30 | 259 | 263 | 253 | 261 | 512,000 |
| 2002/01/29 | 278 | 282 | 275 | 275 | 60,000 |
| 2002/01/28 | 275 | 280 | 275 | 278 | 136,000 |
| 2002/01/25 | 275 | 280 | 273 | 280 | 148,000 |
| 2002/01/24 | 277 | 284 | 275 | 275 | 129,000 |
| 2002/01/23 | 284 | 284 | 275 | 277 | 125,000 |
| 2002/01/22 | 285 | 287 | 275 | 285 | 115,000 |
| 2002/01/21 | 281 | 289 | 279 | 288 | 233,000 |
| 2002/01/18 | 272 | 282 | 269 | 282 | 186,000 |
| 2002/01/17 | 265 | 268 | 265 | 265 | 285,000 |
| 2002/01/16 | 267 | 268 | 264 | 268 | 142,000 |
| 2002/01/15 | 270 | 272 | 268 | 268 | 159,000 |
| 2002/01/11 | 272 | 274 | 270 | 270 | 270,000 |
| 2002/01/10 | 274 | 277 | 271 | 271 | 136,000 |
| 2002/01/09 | 280 | 282 | 273 | 275 | 288,000 |
| 2002/01/08 | 289 | 290 | 276 | 277 | 188,000 |
| 2002/01/07 | 299 | 300 | 290 | 290 | 91,000 |
| 2002/01/04 | 285 | 295 | 285 | 295 | 73,000 |