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 |
|---|---|---|---|---|---|
| 2006/12/29 | 610 | 614 | 605 | 613 | 185,000 |
| 2006/12/28 | 618 | 619 | 611 | 611 | 274,000 |
| 2006/12/27 | 611 | 620 | 608 | 618 | 408,000 |
| 2006/12/26 | 609 | 610 | 602 | 610 | 265,000 |
| 2006/12/25 | 610 | 612 | 602 | 606 | 364,000 |
| 2006/12/22 | 614 | 619 | 604 | 617 | 445,000 |
| 2006/12/21 | 619 | 619 | 610 | 614 | 396,000 |
| 2006/12/20 | 611 | 619 | 611 | 619 | 285,000 |
| 2006/12/19 | 615 | 621 | 608 | 611 | 347,000 |
| 2006/12/18 | 624 | 624 | 619 | 622 | 533,000 |
| 2006/12/15 | 619 | 625 | 617 | 620 | 539,000 |
| 2006/12/14 | 606 | 618 | 606 | 616 | 582,000 |
| 2006/12/13 | 602 | 608 | 601 | 604 | 254,000 |
| 2006/12/12 | 609 | 610 | 603 | 604 | 498,000 |
| 2006/12/11 | 604 | 609 | 600 | 604 | 521,000 |
| 2006/12/08 | 596 | 600 | 592 | 594 | 551,000 |
| 2006/12/07 | 590 | 602 | 590 | 600 | 589,000 |
| 2006/12/06 | 588 | 594 | 586 | 594 | 412,000 |
| 2006/12/05 | 589 | 593 | 586 | 586 | 481,000 |
| 2006/12/04 | 582 | 586 | 575 | 586 | 304,000 |
| 2006/12/01 | 588 | 588 | 579 | 581 | 529,000 |
| 2006/11/30 | 594 | 595 | 582 | 587 | 391,000 |
| 2006/11/29 | 572 | 585 | 572 | 583 | 372,000 |
| 2006/11/28 | 568 | 575 | 562 | 574 | 432,000 |
| 2006/11/27 | 573 | 575 | 567 | 574 | 400,000 |
| 2006/11/24 | 572 | 576 | 569 | 574 | 288,000 |
| 2006/11/22 | 567 | 579 | 563 | 577 | 419,000 |
| 2006/11/21 | 568 | 576 | 561 | 566 | 482,000 |
| 2006/11/20 | 595 | 604 | 572 | 572 | 835,000 |
| 2006/11/17 | 587 | 600 | 585 | 595 | 1,203,000 |
| 2006/11/16 | 586 | 590 | 582 | 586 | 550,000 |
| 2006/11/15 | 585 | 594 | 578 | 579 | 682,000 |
| 2006/11/14 | 571 | 585 | 569 | 580 | 707,000 |
| 2006/11/13 | 586 | 586 | 568 | 569 | 786,000 |
| 2006/11/10 | 582 | 592 | 580 | 586 | 1,233,000 |
| 2006/11/09 | 580 | 585 | 570 | 580 | 880,000 |
| 2006/11/08 | 565 | 580 | 565 | 576 | 1,043,000 |
| 2006/11/07 | 567 | 569 | 562 | 564 | 466,000 |
| 2006/11/06 | 571 | 573 | 562 | 565 | 547,000 |
| 2006/11/02 | 570 | 582 | 569 | 577 | 1,278,000 |
| 2006/11/01 | 564 | 573 | 564 | 569 | 1,517,000 |
| 2006/10/31 | 526 | 563 | 522 | 561 | 1,413,000 |
| 2006/10/30 | 540 | 541 | 527 | 527 | 578,000 |
| 2006/10/27 | 549 | 553 | 543 | 544 | 463,000 |
| 2006/10/26 | 557 | 557 | 547 | 553 | 269,000 |
| 2006/10/25 | 557 | 558 | 548 | 551 | 410,000 |
| 2006/10/24 | 559 | 559 | 552 | 553 | 245,000 |
| 2006/10/23 | 553 | 559 | 551 | 559 | 304,000 |
| 2006/10/20 | 553 | 553 | 546 | 550 | 191,000 |
| 2006/10/19 | 560 | 560 | 548 | 551 | 461,000 |
| 2006/10/18 | 544 | 545 | 540 | 544 | 363,000 |
| 2006/10/17 | 543 | 545 | 540 | 541 | 301,000 |
| 2006/10/16 | 536 | 544 | 535 | 537 | 555,000 |
| 2006/10/13 | 536 | 536 | 528 | 533 | 468,000 |
| 2006/10/12 | 527 | 530 | 522 | 530 | 465,000 |
| 2006/10/11 | 537 | 539 | 529 | 530 | 343,000 |
| 2006/10/10 | 539 | 544 | 532 | 532 | 285,000 |
| 2006/10/06 | 549 | 549 | 539 | 540 | 293,000 |
| 2006/10/05 | 544 | 547 | 539 | 547 | 304,000 |
| 2006/10/04 | 553 | 554 | 535 | 536 | 349,000 |
| 2006/10/03 | 551 | 551 | 543 | 548 | 411,000 |
| 2006/10/02 | 555 | 556 | 551 | 553 | 276,000 |
| 2006/09/29 | 550 | 557 | 546 | 552 | 588,000 |
| 2006/09/28 | 535 | 544 | 535 | 543 | 318,000 |
| 2006/09/27 | 530 | 544 | 530 | 540 | 413,000 |
| 2006/09/26 | 533 | 535 | 522 | 527 | 365,000 |
| 2006/09/25 | 524 | 529 | 495 | 529 | 553,000 |
| 2006/09/22 | 526 | 531 | 526 | 526 | 240,000 |
| 2006/09/21 | 531 | 537 | 527 | 534 | 408,000 |
| 2006/09/20 | 532 | 534 | 527 | 528 | 243,000 |
| 2006/09/19 | 540 | 540 | 535 | 538 | 397,000 |
| 2006/09/15 | 535 | 537 | 530 | 536 | 287,000 |
| 2006/09/14 | 528 | 541 | 528 | 535 | 454,000 |
| 2006/09/13 | 550 | 551 | 532 | 533 | 459,000 |
| 2006/09/12 | 546 | 549 | 539 | 541 | 377,000 |
| 2006/09/11 | 546 | 550 | 542 | 545 | 479,000 |
| 2006/09/08 | 538 | 555 | 538 | 553 | 734,000 |
| 2006/09/07 | 544 | 544 | 528 | 536 | 712,000 |
| 2006/09/06 | 560 | 563 | 547 | 548 | 817,000 |
| 2006/09/05 | 557 | 558 | 552 | 555 | 525,000 |
| 2006/09/04 | 559 | 566 | 559 | 564 | 638,000 |
| 2006/09/01 | 548 | 552 | 544 | 551 | 752,000 |
| 2006/08/31 | 538 | 544 | 537 | 543 | 404,000 |
| 2006/08/30 | 541 | 542 | 536 | 537 | 261,000 |
| 2006/08/29 | 539 | 542 | 533 | 541 | 323,000 |
| 2006/08/28 | 546 | 547 | 536 | 538 | 460,000 |
| 2006/08/25 | 542 | 547 | 537 | 537 | 382,000 |
| 2006/08/24 | 543 | 545 | 541 | 541 | 295,000 |
| 2006/08/23 | 553 | 557 | 541 | 546 | 427,000 |
| 2006/08/22 | 546 | 554 | 546 | 552 | 266,000 |
| 2006/08/21 | 550 | 553 | 547 | 548 | 417,000 |
| 2006/08/18 | 546 | 550 | 546 | 549 | 297,000 |
| 2006/08/17 | 549 | 553 | 543 | 543 | 392,000 |
| 2006/08/16 | 550 | 553 | 546 | 549 | 335,000 |
| 2006/08/15 | 539 | 547 | 538 | 546 | 397,000 |
| 2006/08/14 | 530 | 543 | 530 | 539 | 261,000 |
| 2006/08/11 | 539 | 546 | 535 | 536 | 366,000 |
| 2006/08/10 | 526 | 535 | 525 | 531 | 222,000 |
| 2006/08/09 | 534 | 536 | 524 | 535 | 248,000 |
| 2006/08/08 | 524 | 540 | 523 | 531 | 357,000 |
| 2006/08/07 | 538 | 539 | 518 | 519 | 484,000 |
| 2006/08/04 | 539 | 540 | 531 | 539 | 332,000 |
| 2006/08/03 | 544 | 544 | 534 | 535 | 465,000 |
| 2006/08/02 | 533 | 545 | 530 | 544 | 667,000 |
| 2006/08/01 | 526 | 533 | 526 | 532 | 395,000 |
| 2006/07/31 | 539 | 539 | 527 | 529 | 795,000 |
| 2006/07/28 | 512 | 527 | 510 | 519 | 551,000 |
| 2006/07/27 | 502 | 511 | 498 | 511 | 391,000 |
| 2006/07/26 | 512 | 517 | 500 | 502 | 352,000 |
| 2006/07/25 | 506 | 514 | 500 | 502 | 403,000 |
| 2006/07/24 | 500 | 502 | 493 | 498 | 353,000 |
| 2006/07/21 | 505 | 507 | 498 | 504 | 297,000 |
| 2006/07/20 | 507 | 512 | 503 | 507 | 239,000 |
| 2006/07/19 | 494 | 506 | 490 | 496 | 391,000 |
| 2006/07/18 | 511 | 511 | 498 | 499 | 620,000 |
| 2006/07/14 | 515 | 518 | 502 | 511 | 437,000 |
| 2006/07/13 | 527 | 531 | 522 | 523 | 310,000 |
| 2006/07/12 | 544 | 544 | 534 | 537 | 422,000 |
| 2006/07/11 | 535 | 542 | 533 | 540 | 401,000 |
| 2006/07/10 | 531 | 543 | 525 | 542 | 498,000 |
| 2006/07/07 | 540 | 544 | 533 | 535 | 575,000 |
| 2006/07/06 | 548 | 551 | 543 | 545 | 557,000 |
| 2006/07/05 | 552 | 556 | 548 | 550 | 556,000 |
| 2006/07/04 | 561 | 563 | 551 | 560 | 756,000 |
| 2006/07/03 | 571 | 572 | 556 | 560 | 409,000 |
| 2006/06/30 | 555 | 567 | 554 | 567 | 717,000 |
| 2006/06/29 | 540 | 555 | 540 | 549 | 683,000 |
| 2006/06/28 | 546 | 556 | 543 | 550 | 422,000 |
| 2006/06/27 | 557 | 559 | 549 | 559 | 459,000 |
| 2006/06/26 | 559 | 559 | 542 | 553 | 385,000 |
| 2006/06/23 | 543 | 551 | 540 | 551 | 418,000 |
| 2006/06/22 | 538 | 553 | 538 | 553 | 674,000 |
| 2006/06/21 | 544 | 544 | 535 | 537 | 370,000 |
| 2006/06/20 | 547 | 547 | 539 | 540 | 310,000 |
| 2006/06/19 | 537 | 547 | 534 | 547 | 460,000 |
| 2006/06/16 | 535 | 543 | 535 | 539 | 533,000 |
| 2006/06/15 | 523 | 531 | 519 | 523 | 473,000 |
| 2006/06/14 | 515 | 527 | 512 | 518 | 535,000 |
| 2006/06/13 | 528 | 531 | 522 | 525 | 829,000 |
| 2006/06/12 | 515 | 531 | 511 | 530 | 726,000 |
| 2006/06/09 | 506 | 522 | 503 | 515 | 744,000 |
| 2006/06/08 | 520 | 522 | 501 | 502 | 837,000 |
| 2006/06/07 | 536 | 538 | 523 | 525 | 645,000 |
| 2006/06/06 | 535 | 546 | 530 | 534 | 587,000 |
| 2006/06/05 | 547 | 548 | 535 | 538 | 497,000 |
| 2006/06/02 | 535 | 542 | 522 | 542 | 748,000 |
| 2006/06/01 | 548 | 550 | 526 | 526 | 612,000 |
| 2006/05/31 | 540 | 541 | 526 | 535 | 942,000 |
| 2006/05/30 | 544 | 549 | 541 | 547 | 631,000 |
| 2006/05/29 | 548 | 552 | 542 | 545 | 478,000 |
| 2006/05/26 | 544 | 546 | 537 | 541 | 650,000 |
| 2006/05/25 | 545 | 546 | 532 | 534 | 1,063,000 |
| 2006/05/24 | 543 | 551 | 540 | 551 | 483,000 |
| 2006/05/23 | 555 | 560 | 542 | 544 | 759,000 |
| 2006/05/22 | 570 | 575 | 561 | 561 | 917,000 |
| 2006/05/19 | 548 | 570 | 545 | 560 | 957,000 |
| 2006/05/18 | 557 | 562 | 552 | 556 | 630,000 |
| 2006/05/17 | 562 | 568 | 557 | 568 | 762,000 |
| 2006/05/16 | 586 | 587 | 560 | 560 | 842,000 |
| 2006/05/15 | 569 | 592 | 568 | 579 | 1,875,000 |
| 2006/05/12 | 580 | 580 | 556 | 568 | 1,337,000 |
| 2006/05/11 | 590 | 593 | 574 | 583 | 1,252,000 |
| 2006/05/10 | 594 | 599 | 585 | 591 | 1,291,000 |
| 2006/05/09 | 610 | 612 | 592 | 592 | 2,033,000 |
| 2006/05/08 | 629 | 629 | 615 | 619 | 1,079,000 |
| 2006/05/02 | 627 | 632 | 620 | 625 | 956,000 |
| 2006/05/01 | 621 | 630 | 616 | 627 | 589,000 |
| 2006/04/28 | 625 | 627 | 615 | 621 | 562,000 |
| 2006/04/27 | 632 | 633 | 624 | 627 | 415,000 |
| 2006/04/26 | 630 | 633 | 626 | 632 | 367,000 |
| 2006/04/25 | 632 | 634 | 620 | 629 | 382,000 |
| 2006/04/24 | 646 | 646 | 633 | 633 | 884,000 |
| 2006/04/21 | 640 | 643 | 633 | 639 | 314,000 |
| 2006/04/20 | 643 | 647 | 636 | 639 | 497,000 |
| 2006/04/19 | 639 | 640 | 630 | 634 | 350,000 |
| 2006/04/18 | 627 | 632 | 621 | 631 | 265,000 |
| 2006/04/17 | 636 | 637 | 625 | 625 | 297,000 |
| 2006/04/14 | 637 | 637 | 626 | 629 | 368,000 |
| 2006/04/13 | 642 | 642 | 625 | 630 | 516,000 |
| 2006/04/12 | 649 | 649 | 633 | 635 | 922,000 |
| 2006/04/11 | 657 | 658 | 647 | 649 | 465,000 |
| 2006/04/10 | 650 | 660 | 646 | 656 | 737,000 |
| 2006/04/07 | 648 | 653 | 646 | 653 | 466,000 |
| 2006/04/06 | 631 | 648 | 631 | 645 | 771,000 |
| 2006/04/05 | 640 | 645 | 627 | 629 | 569,000 |
| 2006/04/04 | 644 | 655 | 634 | 638 | 1,358,000 |
| 2006/04/03 | 622 | 643 | 622 | 634 | 1,090,000 |
| 2006/03/31 | 626 | 627 | 617 | 617 | 422,000 |
| 2006/03/30 | 629 | 629 | 619 | 622 | 421,000 |
| 2006/03/29 | 617 | 628 | 613 | 625 | 508,000 |
| 2006/03/28 | 612 | 616 | 600 | 615 | 240,000 |
| 2006/03/27 | 622 | 623 | 614 | 620 | 282,000 |
| 2006/03/24 | 615 | 618 | 610 | 615 | 259,000 |
| 2006/03/23 | 627 | 627 | 616 | 618 | 289,000 |
| 2006/03/22 | 613 | 623 | 606 | 623 | 605,000 |
| 2006/03/20 | 609 | 617 | 604 | 617 | 442,000 |
| 2006/03/17 | 610 | 610 | 598 | 604 | 446,000 |
| 2006/03/16 | 615 | 616 | 604 | 604 | 447,000 |
| 2006/03/15 | 605 | 612 | 602 | 605 | 484,000 |
| 2006/03/14 | 609 | 618 | 608 | 611 | 303,000 |
| 2006/03/13 | 609 | 619 | 607 | 618 | 350,000 |
| 2006/03/10 | 595 | 605 | 593 | 599 | 609,000 |
| 2006/03/09 | 584 | 603 | 582 | 603 | 535,000 |
| 2006/03/08 | 585 | 590 | 573 | 578 | 752,000 |
| 2006/03/07 | 592 | 595 | 582 | 590 | 319,000 |
| 2006/03/06 | 582 | 593 | 578 | 591 | 267,000 |
| 2006/03/03 | 586 | 592 | 581 | 581 | 338,000 |
| 2006/03/02 | 599 | 605 | 594 | 598 | 363,000 |
| 2006/03/01 | 611 | 619 | 590 | 593 | 1,022,000 |
| 2006/02/28 | 603 | 607 | 595 | 601 | 793,000 |
| 2006/02/27 | 605 | 620 | 594 | 594 | 530,000 |
| 2006/02/24 | 615 | 617 | 595 | 600 | 655,000 |
| 2006/02/23 | 587 | 631 | 586 | 621 | 934,000 |
| 2006/02/22 | 588 | 598 | 582 | 586 | 531,000 |
| 2006/02/21 | 576 | 583 | 565 | 578 | 586,000 |
| 2006/02/20 | 580 | 596 | 571 | 581 | 614,000 |
| 2006/02/17 | 591 | 602 | 583 | 585 | 511,000 |
| 2006/02/16 | 591 | 601 | 587 | 597 | 514,000 |
| 2006/02/15 | 600 | 602 | 584 | 590 | 499,000 |
| 2006/02/14 | 585 | 601 | 576 | 601 | 759,000 |
| 2006/02/13 | 611 | 613 | 585 | 585 | 553,000 |
| 2006/02/10 | 631 | 631 | 615 | 617 | 460,000 |
| 2006/02/09 | 627 | 630 | 622 | 630 | 911,000 |
| 2006/02/08 | 625 | 628 | 612 | 612 | 632,000 |
| 2006/02/07 | 627 | 628 | 624 | 626 | 644,000 |
| 2006/02/06 | 628 | 628 | 619 | 625 | 633,000 |
| 2006/02/03 | 621 | 629 | 616 | 628 | 987,000 |
| 2006/02/02 | 626 | 630 | 607 | 619 | 1,790,000 |
| 2006/02/01 | 658 | 658 | 626 | 627 | 1,886,000 |
| 2006/01/31 | 682 | 687 | 661 | 666 | 678,000 |
| 2006/01/30 | 680 | 686 | 672 | 681 | 495,000 |
| 2006/01/27 | 658 | 670 | 655 | 670 | 566,000 |
| 2006/01/26 | 639 | 658 | 639 | 656 | 629,000 |
| 2006/01/25 | 644 | 653 | 638 | 638 | 359,000 |
| 2006/01/24 | 626 | 653 | 626 | 644 | 522,000 |
| 2006/01/23 | 624 | 644 | 624 | 626 | 275,000 |
| 2006/01/20 | 659 | 660 | 638 | 641 | 387,000 |
| 2006/01/19 | 620 | 650 | 615 | 649 | 441,000 |
| 2006/01/18 | 655 | 659 | 620 | 632 | 631,000 |
| 2006/01/17 | 652 | 683 | 651 | 660 | 629,000 |
| 2006/01/16 | 698 | 699 | 676 | 679 | 432,000 |
| 2006/01/13 | 689 | 699 | 684 | 692 | 592,000 |
| 2006/01/12 | 669 | 686 | 668 | 680 | 703,000 |
| 2006/01/11 | 685 | 689 | 652 | 664 | 948,000 |
| 2006/01/10 | 705 | 707 | 675 | 680 | 803,000 |
| 2006/01/06 | 665 | 695 | 657 | 675 | 1,031,000 |
| 2006/01/05 | 633 | 653 | 633 | 648 | 499,000 |
| 2006/01/04 | 641 | 645 | 630 | 631 | 297,000 |