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 |
|---|---|---|---|---|---|
| 2003/12/30 | 435 | 437 | 435 | 435 | 123,000 |
| 2003/12/29 | 430 | 436 | 430 | 432 | 140,000 |
| 2003/12/26 | 440 | 440 | 428 | 429 | 185,000 |
| 2003/12/25 | 420 | 430 | 411 | 430 | 365,000 |
| 2003/12/24 | 425 | 426 | 422 | 422 | 382,000 |
| 2003/12/22 | 424 | 428 | 423 | 427 | 212,000 |
| 2003/12/19 | 422 | 426 | 420 | 424 | 263,000 |
| 2003/12/18 | 420 | 422 | 415 | 418 | 353,000 |
| 2003/12/17 | 437 | 437 | 420 | 420 | 515,000 |
| 2003/12/16 | 436 | 439 | 429 | 437 | 439,000 |
| 2003/12/15 | 440 | 447 | 438 | 438 | 414,000 |
| 2003/12/12 | 435 | 440 | 428 | 434 | 606,000 |
| 2003/12/11 | 441 | 444 | 431 | 433 | 413,000 |
| 2003/12/10 | 441 | 445 | 436 | 441 | 547,000 |
| 2003/12/09 | 439 | 442 | 434 | 441 | 813,000 |
| 2003/12/08 | 440 | 443 | 431 | 435 | 822,000 |
| 2003/12/05 | 432 | 442 | 431 | 437 | 777,000 |
| 2003/12/04 | 425 | 432 | 425 | 427 | 386,000 |
| 2003/12/03 | 430 | 435 | 420 | 424 | 725,000 |
| 2003/12/02 | 420 | 431 | 420 | 426 | 790,000 |
| 2003/12/01 | 402 | 416 | 402 | 411 | 354,000 |
| 2003/11/28 | 410 | 410 | 400 | 402 | 164,000 |
| 2003/11/27 | 414 | 414 | 407 | 410 | 308,000 |
| 2003/11/26 | 401 | 407 | 401 | 405 | 197,000 |
| 2003/11/25 | 397 | 405 | 395 | 396 | 434,000 |
| 2003/11/21 | 382 | 393 | 382 | 390 | 405,000 |
| 2003/11/20 | 381 | 393 | 381 | 387 | 509,000 |
| 2003/11/19 | 385 | 394 | 379 | 386 | 797,000 |
| 2003/11/18 | 381 | 396 | 377 | 390 | 552,000 |
| 2003/11/17 | 410 | 410 | 373 | 376 | 858,000 |
| 2003/11/14 | 409 | 415 | 402 | 415 | 1,114,000 |
| 2003/11/13 | 408 | 416 | 408 | 413 | 556,000 |
| 2003/11/12 | 406 | 413 | 393 | 407 | 996,000 |
| 2003/11/11 | 423 | 424 | 401 | 417 | 710,000 |
| 2003/11/10 | 430 | 431 | 424 | 425 | 470,000 |
| 2003/11/07 | 436 | 438 | 425 | 431 | 694,000 |
| 2003/11/06 | 454 | 454 | 433 | 435 | 1,039,000 |
| 2003/11/05 | 452 | 458 | 445 | 453 | 575,000 |
| 2003/11/04 | 464 | 464 | 453 | 457 | 472,000 |
| 2003/10/31 | 455 | 463 | 451 | 463 | 490,000 |
| 2003/10/30 | 450 | 464 | 446 | 458 | 970,000 |
| 2003/10/29 | 464 | 473 | 444 | 455 | 1,524,000 |
| 2003/10/28 | 435 | 461 | 433 | 461 | 1,652,000 |
| 2003/10/27 | 425 | 426 | 419 | 420 | 518,000 |
| 2003/10/24 | 436 | 440 | 421 | 427 | 381,000 |
| 2003/10/23 | 447 | 447 | 422 | 433 | 743,000 |
| 2003/10/22 | 462 | 462 | 448 | 448 | 441,000 |
| 2003/10/21 | 460 | 466 | 456 | 457 | 417,000 |
| 2003/10/20 | 460 | 461 | 446 | 455 | 548,000 |
| 2003/10/17 | 466 | 470 | 462 | 462 | 430,000 |
| 2003/10/16 | 463 | 468 | 463 | 465 | 552,000 |
| 2003/10/15 | 468 | 474 | 465 | 466 | 1,206,000 |
| 2003/10/14 | 452 | 468 | 452 | 468 | 1,376,000 |
| 2003/10/10 | 439 | 456 | 439 | 451 | 702,000 |
| 2003/10/09 | 442 | 447 | 435 | 441 | 563,000 |
| 2003/10/08 | 447 | 454 | 443 | 443 | 635,000 |
| 2003/10/07 | 444 | 447 | 443 | 444 | 519,000 |
| 2003/10/06 | 444 | 449 | 440 | 442 | 821,000 |
| 2003/10/03 | 450 | 450 | 440 | 444 | 436,000 |
| 2003/10/02 | 452 | 453 | 439 | 445 | 749,000 |
| 2003/10/01 | 437 | 445 | 431 | 437 | 1,111,000 |
| 2003/09/30 | 430 | 443 | 430 | 442 | 1,432,000 |
| 2003/09/29 | 423 | 433 | 422 | 426 | 1,722,000 |
| 2003/09/26 | 430 | 430 | 413 | 418 | 2,576,000 |
| 2003/09/25 | 450 | 452 | 435 | 437 | 852,000 |
| 2003/09/24 | 463 | 468 | 452 | 455 | 565,000 |
| 2003/09/22 | 485 | 485 | 458 | 473 | 552,000 |
| 2003/09/19 | 487 | 492 | 480 | 487 | 818,000 |
| 2003/09/18 | 477 | 484 | 476 | 483 | 598,000 |
| 2003/09/17 | 478 | 481 | 472 | 476 | 1,235,000 |
| 2003/09/16 | 492 | 498 | 479 | 481 | 739,000 |
| 2003/09/12 | 486 | 493 | 486 | 488 | 870,000 |
| 2003/09/11 | 489 | 493 | 488 | 489 | 329,000 |
| 2003/09/10 | 497 | 497 | 489 | 492 | 497,000 |
| 2003/09/09 | 497 | 499 | 489 | 492 | 715,000 |
| 2003/09/08 | 482 | 503 | 482 | 498 | 883,000 |
| 2003/09/05 | 495 | 504 | 488 | 493 | 646,000 |
| 2003/09/04 | 507 | 507 | 488 | 489 | 650,000 |
| 2003/09/03 | 521 | 526 | 504 | 505 | 825,000 |
| 2003/09/02 | 530 | 534 | 520 | 523 | 1,190,000 |
| 2003/09/01 | 510 | 529 | 507 | 525 | 2,865,000 |
| 2003/08/29 | 500 | 501 | 493 | 500 | 705,000 |
| 2003/08/28 | 505 | 507 | 486 | 486 | 2,230,000 |
| 2003/08/27 | 487 | 493 | 478 | 478 | 355,000 |
| 2003/08/26 | 486 | 494 | 483 | 484 | 347,000 |
| 2003/08/25 | 483 | 494 | 483 | 489 | 177,000 |
| 2003/08/22 | 502 | 502 | 482 | 483 | 348,000 |
| 2003/08/21 | 495 | 505 | 495 | 502 | 457,000 |
| 2003/08/20 | 503 | 507 | 493 | 501 | 889,000 |
| 2003/08/19 | 492 | 503 | 487 | 503 | 1,496,000 |
| 2003/08/18 | 479 | 491 | 477 | 490 | 668,000 |
| 2003/08/15 | 462 | 479 | 462 | 478 | 678,000 |
| 2003/08/14 | 463 | 468 | 449 | 459 | 383,000 |
| 2003/08/13 | 455 | 469 | 455 | 462 | 536,000 |
| 2003/08/12 | 449 | 456 | 448 | 449 | 362,000 |
| 2003/08/11 | 448 | 452 | 443 | 445 | 203,000 |
| 2003/08/08 | 442 | 451 | 442 | 448 | 299,000 |
| 2003/08/07 | 451 | 451 | 433 | 437 | 650,000 |
| 2003/08/06 | 455 | 459 | 455 | 456 | 215,000 |
| 2003/08/05 | 464 | 466 | 457 | 464 | 310,000 |
| 2003/08/04 | 469 | 473 | 461 | 461 | 261,000 |
| 2003/08/01 | 459 | 478 | 459 | 473 | 498,000 |
| 2003/07/31 | 467 | 469 | 450 | 465 | 695,000 |
| 2003/07/30 | 475 | 485 | 466 | 472 | 755,000 |
| 2003/07/29 | 495 | 497 | 482 | 482 | 811,000 |
| 2003/07/28 | 489 | 494 | 486 | 492 | 736,000 |
| 2003/07/25 | 475 | 485 | 473 | 482 | 872,000 |
| 2003/07/24 | 478 | 480 | 473 | 476 | 442,000 |
| 2003/07/23 | 472 | 477 | 469 | 476 | 603,000 |
| 2003/07/22 | 455 | 469 | 455 | 467 | 483,000 |
| 2003/07/18 | 434 | 454 | 433 | 448 | 356,000 |
| 2003/07/17 | 456 | 457 | 444 | 445 | 339,000 |
| 2003/07/16 | 467 | 467 | 445 | 466 | 406,000 |
| 2003/07/15 | 471 | 474 | 467 | 468 | 538,000 |
| 2003/07/14 | 465 | 473 | 463 | 471 | 671,000 |
| 2003/07/11 | 462 | 471 | 460 | 461 | 456,000 |
| 2003/07/10 | 470 | 474 | 460 | 467 | 663,000 |
| 2003/07/09 | 480 | 483 | 470 | 475 | 624,000 |
| 2003/07/08 | 498 | 499 | 484 | 487 | 917,000 |
| 2003/07/07 | 487 | 494 | 484 | 494 | 593,000 |
| 2003/07/04 | 465 | 488 | 464 | 488 | 665,000 |
| 2003/07/03 | 501 | 505 | 469 | 480 | 859,000 |
| 2003/07/02 | 499 | 504 | 496 | 500 | 808,000 |
| 2003/07/01 | 493 | 502 | 487 | 491 | 755,000 |
| 2003/06/30 | 500 | 501 | 496 | 500 | 360,000 |
| 2003/06/27 | 496 | 502 | 493 | 502 | 638,000 |
| 2003/06/26 | 493 | 497 | 485 | 493 | 686,000 |
| 2003/06/25 | 493 | 497 | 491 | 493 | 1,048,000 |
| 2003/06/24 | 494 | 504 | 492 | 498 | 687,000 |
| 2003/06/23 | 508 | 509 | 499 | 499 | 679,000 |
| 2003/06/20 | 479 | 506 | 479 | 502 | 1,774,000 |
| 2003/06/19 | 487 | 488 | 479 | 485 | 642,000 |
| 2003/06/18 | 468 | 492 | 468 | 490 | 1,685,000 |
| 2003/06/17 | 478 | 478 | 460 | 463 | 479,000 |
| 2003/06/16 | 462 | 472 | 461 | 469 | 306,000 |
| 2003/06/13 | 459 | 480 | 454 | 472 | 2,709,000 |
| 2003/06/12 | 457 | 460 | 454 | 455 | 446,000 |
| 2003/06/11 | 449 | 457 | 446 | 452 | 819,000 |
| 2003/06/10 | 435 | 448 | 425 | 444 | 724,000 |
| 2003/06/09 | 454 | 454 | 448 | 448 | 370,000 |
| 2003/06/06 | 453 | 454 | 445 | 451 | 678,000 |
| 2003/06/05 | 447 | 453 | 445 | 451 | 1,253,000 |
| 2003/06/04 | 440 | 448 | 439 | 445 | 1,207,000 |
| 2003/06/03 | 440 | 441 | 431 | 434 | 459,000 |
| 2003/06/02 | 429 | 441 | 427 | 437 | 1,106,000 |
| 2003/05/30 | 415 | 425 | 412 | 420 | 541,000 |
| 2003/05/29 | 424 | 426 | 415 | 420 | 513,000 |
| 2003/05/28 | 414 | 426 | 413 | 419 | 882,000 |
| 2003/05/27 | 412 | 415 | 409 | 409 | 313,000 |
| 2003/05/26 | 416 | 419 | 412 | 415 | 449,000 |
| 2003/05/23 | 405 | 421 | 402 | 416 | 857,000 |
| 2003/05/22 | 410 | 410 | 399 | 405 | 541,000 |
| 2003/05/21 | 407 | 413 | 405 | 410 | 862,000 |
| 2003/05/20 | 397 | 408 | 397 | 406 | 907,000 |
| 2003/05/19 | 387 | 397 | 387 | 395 | 278,000 |
| 2003/05/16 | 395 | 404 | 394 | 397 | 514,000 |
| 2003/05/15 | 390 | 396 | 381 | 394 | 762,000 |
| 2003/05/14 | 405 | 406 | 394 | 395 | 725,000 |
| 2003/05/13 | 409 | 413 | 398 | 410 | 749,000 |
| 2003/05/12 | 399 | 419 | 396 | 414 | 1,980,000 |
| 2003/05/09 | 381 | 392 | 378 | 391 | 576,000 |
| 2003/05/08 | 384 | 384 | 376 | 381 | 616,000 |
| 2003/05/07 | 379 | 395 | 378 | 383 | 1,856,000 |
| 2003/05/06 | 380 | 388 | 375 | 375 | 697,000 |
| 2003/05/02 | 363 | 380 | 363 | 376 | 465,000 |
| 2003/05/01 | 364 | 373 | 360 | 373 | 428,000 |
| 2003/04/30 | 365 | 375 | 357 | 367 | 908,000 |
| 2003/04/28 | 374 | 393 | 366 | 371 | 3,337,000 |
| 2003/04/25 | 328 | 378 | 323 | 378 | 3,373,000 |
| 2003/04/24 | 341 | 344 | 335 | 338 | 642,000 |
| 2003/04/23 | 330 | 342 | 328 | 341 | 1,447,000 |
| 2003/04/22 | 331 | 331 | 321 | 324 | 573,000 |
| 2003/04/21 | 321 | 329 | 316 | 329 | 1,019,000 |
| 2003/04/18 | 316 | 316 | 310 | 311 | 250,000 |
| 2003/04/17 | 313 | 316 | 308 | 312 | 593,000 |
| 2003/04/16 | 307 | 320 | 301 | 320 | 1,063,000 |
| 2003/04/15 | 299 | 308 | 299 | 304 | 872,000 |
| 2003/04/14 | 295 | 303 | 293 | 298 | 692,000 |
| 2003/04/11 | 290 | 296 | 287 | 296 | 518,000 |
| 2003/04/10 | 288 | 288 | 279 | 282 | 221,000 |
| 2003/04/09 | 286 | 290 | 286 | 289 | 192,000 |
| 2003/04/08 | 286 | 289 | 284 | 286 | 187,000 |
| 2003/04/07 | 287 | 288 | 282 | 286 | 126,000 |
| 2003/04/04 | 280 | 287 | 275 | 282 | 92,000 |
| 2003/04/03 | 284 | 285 | 278 | 278 | 95,000 |
| 2003/04/02 | 282 | 284 | 273 | 284 | 67,000 |
| 2003/04/01 | 274 | 279 | 273 | 278 | 104,000 |
| 2003/03/31 | 288 | 288 | 278 | 278 | 101,000 |
| 2003/03/28 | 289 | 290 | 284 | 289 | 175,000 |
| 2003/03/27 | 283 | 290 | 280 | 289 | 177,000 |
| 2003/03/26 | 283 | 283 | 278 | 283 | 117,000 |
| 2003/03/25 | 282 | 287 | 277 | 282 | 235,000 |
| 2003/03/24 | 283 | 290 | 283 | 290 | 170,000 |
| 2003/03/20 | 278 | 282 | 278 | 280 | 117,000 |
| 2003/03/19 | 272 | 273 | 271 | 273 | 111,000 |
| 2003/03/18 | 284 | 285 | 271 | 276 | 82,000 |
| 2003/03/17 | 270 | 285 | 264 | 284 | 235,000 |
| 2003/03/14 | 267 | 273 | 267 | 271 | 614,000 |
| 2003/03/13 | 271 | 271 | 265 | 267 | 107,000 |
| 2003/03/12 | 269 | 272 | 266 | 272 | 180,000 |
| 2003/03/11 | 266 | 276 | 263 | 265 | 146,000 |
| 2003/03/10 | 274 | 274 | 264 | 266 | 214,000 |
| 2003/03/07 | 287 | 287 | 275 | 276 | 193,000 |
| 2003/03/06 | 294 | 296 | 289 | 289 | 122,000 |
| 2003/03/05 | 294 | 294 | 292 | 292 | 69,000 |
| 2003/03/04 | 295 | 298 | 293 | 295 | 94,000 |
| 2003/03/03 | 289 | 293 | 288 | 293 | 112,000 |
| 2003/02/28 | 288 | 292 | 287 | 290 | 88,000 |
| 2003/02/27 | 291 | 291 | 286 | 290 | 102,000 |
| 2003/02/26 | 293 | 298 | 286 | 286 | 141,000 |
| 2003/02/25 | 291 | 291 | 288 | 288 | 138,000 |
| 2003/02/24 | 293 | 297 | 291 | 295 | 158,000 |
| 2003/02/21 | 292 | 294 | 290 | 292 | 71,000 |
| 2003/02/20 | 299 | 299 | 295 | 295 | 104,000 |
| 2003/02/19 | 300 | 302 | 298 | 298 | 212,000 |
| 2003/02/18 | 291 | 304 | 291 | 297 | 308,000 |
| 2003/02/17 | 310 | 310 | 286 | 286 | 625,000 |
| 2003/02/14 | 293 | 300 | 293 | 300 | 280,000 |
| 2003/02/13 | 288 | 295 | 288 | 290 | 182,000 |
| 2003/02/12 | 295 | 296 | 293 | 294 | 152,000 |
| 2003/02/10 | 289 | 291 | 286 | 291 | 141,000 |
| 2003/02/07 | 290 | 290 | 285 | 290 | 53,000 |
| 2003/02/06 | 292 | 293 | 289 | 289 | 99,000 |
| 2003/02/05 | 295 | 302 | 289 | 291 | 239,000 |
| 2003/02/04 | 293 | 297 | 293 | 295 | 197,000 |
| 2003/02/03 | 285 | 292 | 284 | 292 | 97,000 |
| 2003/01/31 | 284 | 284 | 280 | 280 | 102,000 |
| 2003/01/30 | 284 | 286 | 283 | 283 | 88,000 |
| 2003/01/29 | 288 | 290 | 283 | 283 | 124,000 |
| 2003/01/28 | 280 | 291 | 279 | 289 | 154,000 |
| 2003/01/27 | 290 | 290 | 282 | 285 | 176,000 |
| 2003/01/24 | 295 | 303 | 292 | 292 | 220,000 |
| 2003/01/23 | 290 | 303 | 290 | 301 | 276,000 |
| 2003/01/22 | 290 | 295 | 288 | 290 | 129,000 |
| 2003/01/21 | 289 | 296 | 279 | 292 | 248,000 |
| 2003/01/20 | 276 | 290 | 276 | 290 | 197,000 |
| 2003/01/17 | 280 | 285 | 279 | 280 | 149,000 |
| 2003/01/16 | 275 | 282 | 275 | 280 | 227,000 |
| 2003/01/15 | 273 | 278 | 273 | 275 | 168,000 |
| 2003/01/14 | 273 | 278 | 273 | 278 | 122,000 |
| 2003/01/10 | 274 | 278 | 273 | 278 | 289,000 |
| 2003/01/09 | 256 | 274 | 256 | 274 | 97,000 |
| 2003/01/08 | 266 | 272 | 263 | 263 | 71,000 |
| 2003/01/07 | 274 | 275 | 267 | 271 | 134,000 |
| 2003/01/06 | 270 | 275 | 268 | 274 | 48,000 |