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 |
---|---|---|---|---|---|
2007/12/28 | 775 | 775 | 755 | 755 | 235,000 |
2007/12/27 | 785 | 785 | 775 | 780 | 337,000 |
2007/12/26 | 782 | 787 | 778 | 784 | 354,000 |
2007/12/25 | 785 | 785 | 767 | 773 | 307,000 |
2007/12/21 | 754 | 767 | 740 | 767 | 590,000 |
2007/12/20 | 771 | 774 | 756 | 757 | 346,000 |
2007/12/19 | 764 | 778 | 759 | 761 | 387,000 |
2007/12/18 | 755 | 777 | 755 | 768 | 498,000 |
2007/12/17 | 782 | 785 | 771 | 771 | 420,000 |
2007/12/14 | 793 | 798 | 787 | 794 | 549,000 |
2007/12/13 | 793 | 803 | 786 | 786 | 711,000 |
2007/12/12 | 794 | 805 | 780 | 803 | 606,000 |
2007/12/11 | 776 | 807 | 768 | 800 | 1,757,000 |
2007/12/10 | 795 | 796 | 773 | 775 | 753,000 |
2007/12/07 | 764 | 778 | 761 | 775 | 1,004,000 |
2007/12/06 | 756 | 760 | 743 | 758 | 588,000 |
2007/12/05 | 724 | 751 | 718 | 746 | 680,000 |
2007/12/04 | 736 | 746 | 725 | 733 | 1,006,000 |
2007/12/03 | 743 | 744 | 722 | 732 | 693,000 |
2007/11/30 | 727 | 746 | 723 | 742 | 734,000 |
2007/11/29 | 729 | 742 | 725 | 728 | 678,000 |
2007/11/28 | 718 | 722 | 708 | 719 | 635,000 |
2007/11/27 | 698 | 729 | 693 | 724 | 1,138,000 |
2007/11/26 | 688 | 712 | 684 | 708 | 946,000 |
2007/11/22 | 711 | 711 | 690 | 698 | 755,000 |
2007/11/21 | 736 | 748 | 717 | 721 | 1,031,000 |
2007/11/20 | 710 | 729 | 691 | 726 | 1,161,000 |
2007/11/19 | 728 | 732 | 713 | 720 | 742,000 |
2007/11/16 | 746 | 750 | 724 | 734 | 742,000 |
2007/11/15 | 743 | 752 | 741 | 748 | 1,068,000 |
2007/11/14 | 737 | 742 | 732 | 738 | 803,000 |
2007/11/13 | 735 | 740 | 718 | 724 | 936,000 |
2007/11/12 | 745 | 745 | 726 | 742 | 939,000 |
2007/11/09 | 764 | 774 | 750 | 755 | 1,039,000 |
2007/11/08 | 747 | 774 | 734 | 754 | 1,084,000 |
2007/11/07 | 772 | 783 | 757 | 762 | 1,412,000 |
2007/11/06 | 741 | 773 | 736 | 762 | 1,304,000 |
2007/11/05 | 749 | 752 | 732 | 735 | 912,000 |
2007/11/02 | 741 | 754 | 736 | 745 | 1,466,000 |
2007/11/01 | 723 | 754 | 723 | 751 | 1,857,000 |
2007/10/31 | 711 | 737 | 710 | 733 | 1,247,000 |
2007/10/30 | 694 | 730 | 694 | 728 | 1,689,000 |
2007/10/29 | 664 | 688 | 664 | 684 | 861,000 |
2007/10/26 | 665 | 671 | 658 | 667 | 557,000 |
2007/10/25 | 661 | 673 | 656 | 662 | 964,000 |
2007/10/24 | 667 | 672 | 662 | 670 | 623,000 |
2007/10/23 | 675 | 684 | 668 | 675 | 521,000 |
2007/10/22 | 666 | 674 | 658 | 671 | 424,000 |
2007/10/19 | 690 | 697 | 677 | 689 | 414,000 |
2007/10/18 | 682 | 706 | 682 | 705 | 409,000 |
2007/10/17 | 677 | 700 | 677 | 692 | 586,000 |
2007/10/16 | 700 | 706 | 681 | 687 | 468,000 |
2007/10/15 | 718 | 722 | 697 | 704 | 589,000 |
2007/10/12 | 725 | 725 | 716 | 716 | 370,000 |
2007/10/11 | 720 | 726 | 715 | 724 | 353,000 |
2007/10/10 | 728 | 728 | 703 | 720 | 297,000 |
2007/10/09 | 730 | 740 | 726 | 727 | 925,000 |
2007/10/05 | 724 | 733 | 721 | 729 | 750,000 |
2007/10/04 | 722 | 738 | 718 | 734 | 1,288,000 |
2007/10/03 | 715 | 722 | 711 | 722 | 509,000 |
2007/10/02 | 712 | 718 | 709 | 714 | 428,000 |
2007/10/01 | 710 | 717 | 696 | 711 | 714,000 |
2007/09/28 | 698 | 710 | 698 | 710 | 427,000 |
2007/09/27 | 705 | 710 | 694 | 703 | 945,000 |
2007/09/26 | 699 | 709 | 689 | 704 | 854,000 |
2007/09/25 | 671 | 681 | 663 | 677 | 454,000 |
2007/09/21 | 676 | 684 | 667 | 672 | 420,000 |
2007/09/20 | 686 | 692 | 673 | 682 | 371,000 |
2007/09/19 | 692 | 700 | 681 | 694 | 721,000 |
2007/09/18 | 660 | 670 | 660 | 662 | 678,000 |
2007/09/14 | 656 | 663 | 649 | 656 | 746,000 |
2007/09/13 | 662 | 670 | 653 | 660 | 685,000 |
2007/09/12 | 665 | 677 | 658 | 661 | 582,000 |
2007/09/11 | 665 | 675 | 652 | 670 | 571,000 |
2007/09/10 | 669 | 675 | 663 | 666 | 621,000 |
2007/09/07 | 678 | 690 | 678 | 685 | 532,000 |
2007/09/06 | 667 | 676 | 662 | 676 | 419,000 |
2007/09/05 | 685 | 693 | 670 | 677 | 810,000 |
2007/09/04 | 680 | 691 | 680 | 688 | 248,000 |
2007/09/03 | 693 | 703 | 683 | 687 | 768,000 |
2007/08/31 | 664 | 709 | 663 | 702 | 1,866,000 |
2007/08/30 | 652 | 668 | 645 | 654 | 600,000 |
2007/08/29 | 625 | 643 | 620 | 643 | 895,000 |
2007/08/28 | 647 | 669 | 647 | 658 | 841,000 |
2007/08/27 | 673 | 675 | 656 | 659 | 512,000 |
2007/08/24 | 650 | 659 | 647 | 651 | 511,000 |
2007/08/23 | 632 | 648 | 632 | 641 | 357,000 |
2007/08/22 | 611 | 637 | 611 | 627 | 618,000 |
2007/08/21 | 605 | 627 | 601 | 608 | 828,000 |
2007/08/20 | 597 | 601 | 587 | 592 | 495,000 |
2007/08/17 | 611 | 611 | 575 | 577 | 942,000 |
2007/08/16 | 627 | 630 | 613 | 623 | 794,000 |
2007/08/15 | 640 | 645 | 635 | 637 | 762,000 |
2007/08/14 | 646 | 662 | 639 | 646 | 710,000 |
2007/08/13 | 622 | 682 | 620 | 646 | 1,762,000 |
2007/08/10 | 616 | 616 | 584 | 611 | 1,893,000 |
2007/08/09 | 655 | 656 | 592 | 620 | 3,681,000 |
2007/08/08 | 684 | 687 | 662 | 665 | 889,000 |
2007/08/07 | 698 | 702 | 689 | 693 | 638,000 |
2007/08/06 | 688 | 696 | 679 | 688 | 646,000 |
2007/08/03 | 690 | 703 | 690 | 701 | 694,000 |
2007/08/02 | 701 | 705 | 682 | 690 | 836,000 |
2007/08/01 | 682 | 717 | 680 | 701 | 1,234,000 |
2007/07/31 | 678 | 695 | 670 | 684 | 616,000 |
2007/07/30 | 660 | 676 | 652 | 676 | 572,000 |
2007/07/27 | 671 | 671 | 660 | 664 | 538,000 |
2007/07/26 | 697 | 698 | 681 | 681 | 517,000 |
2007/07/25 | 691 | 693 | 683 | 688 | 457,000 |
2007/07/24 | 698 | 703 | 695 | 701 | 578,000 |
2007/07/23 | 695 | 697 | 683 | 689 | 441,000 |
2007/07/20 | 702 | 707 | 701 | 704 | 259,000 |
2007/07/19 | 707 | 714 | 705 | 711 | 266,000 |
2007/07/18 | 702 | 709 | 699 | 705 | 369,000 |
2007/07/17 | 709 | 717 | 700 | 704 | 391,000 |
2007/07/13 | 700 | 714 | 698 | 709 | 502,000 |
2007/07/12 | 702 | 704 | 692 | 696 | 535,000 |
2007/07/11 | 715 | 715 | 702 | 703 | 279,000 |
2007/07/10 | 719 | 720 | 714 | 718 | 168,000 |
2007/07/09 | 720 | 723 | 716 | 720 | 312,000 |
2007/07/06 | 726 | 726 | 713 | 718 | 382,000 |
2007/07/05 | 727 | 733 | 724 | 730 | 359,000 |
2007/07/04 | 726 | 729 | 724 | 727 | 251,000 |
2007/07/03 | 728 | 732 | 722 | 730 | 640,000 |
2007/07/02 | 732 | 733 | 725 | 731 | 461,000 |
2007/06/29 | 712 | 733 | 710 | 732 | 759,000 |
2007/06/28 | 706 | 715 | 706 | 711 | 373,000 |
2007/06/27 | 717 | 717 | 704 | 706 | 369,000 |
2007/06/26 | 725 | 726 | 710 | 716 | 428,000 |
2007/06/25 | 707 | 723 | 707 | 715 | 669,000 |
2007/06/22 | 710 | 716 | 706 | 714 | 406,000 |
2007/06/21 | 716 | 719 | 709 | 713 | 439,000 |
2007/06/20 | 713 | 716 | 704 | 715 | 573,000 |
2007/06/19 | 706 | 712 | 705 | 707 | 580,000 |
2007/06/18 | 698 | 713 | 696 | 713 | 568,000 |
2007/06/15 | 694 | 696 | 689 | 691 | 555,000 |
2007/06/14 | 693 | 698 | 690 | 696 | 420,000 |
2007/06/13 | 689 | 696 | 682 | 693 | 473,000 |
2007/06/12 | 695 | 701 | 684 | 688 | 556,000 |
2007/06/11 | 691 | 697 | 687 | 696 | 597,000 |
2007/06/08 | 705 | 713 | 692 | 699 | 789,000 |
2007/06/07 | 694 | 709 | 694 | 704 | 441,000 |
2007/06/06 | 693 | 716 | 690 | 702 | 955,000 |
2007/06/05 | 691 | 692 | 670 | 692 | 830,000 |
2007/06/04 | 701 | 706 | 697 | 701 | 509,000 |
2007/06/01 | 697 | 705 | 696 | 701 | 634,000 |
2007/05/31 | 697 | 703 | 692 | 699 | 648,000 |
2007/05/30 | 692 | 697 | 690 | 695 | 594,000 |
2007/05/29 | 688 | 696 | 687 | 692 | 393,000 |
2007/05/28 | 687 | 698 | 686 | 692 | 519,000 |
2007/05/25 | 674 | 680 | 664 | 678 | 841,000 |
2007/05/24 | 685 | 691 | 678 | 681 | 958,000 |
2007/05/23 | 697 | 700 | 688 | 693 | 707,000 |
2007/05/22 | 695 | 703 | 686 | 701 | 1,062,000 |
2007/05/21 | 699 | 707 | 696 | 701 | 999,000 |
2007/05/18 | 683 | 699 | 679 | 698 | 1,191,000 |
2007/05/17 | 676 | 687 | 675 | 680 | 610,000 |
2007/05/16 | 669 | 672 | 663 | 669 | 825,000 |
2007/05/15 | 686 | 689 | 670 | 676 | 957,000 |
2007/05/14 | 677 | 695 | 677 | 686 | 1,053,000 |
2007/05/11 | 678 | 681 | 664 | 673 | 909,000 |
2007/05/10 | 682 | 697 | 682 | 687 | 1,189,000 |
2007/05/09 | 691 | 695 | 681 | 684 | 1,158,000 |
2007/05/08 | 705 | 706 | 692 | 697 | 717,000 |
2007/05/07 | 711 | 722 | 704 | 708 | 910,000 |
2007/05/02 | 705 | 714 | 693 | 709 | 866,000 |
2007/05/01 | 710 | 711 | 698 | 706 | 1,116,000 |
2007/04/27 | 708 | 719 | 700 | 709 | 771,000 |
2007/04/26 | 705 | 710 | 699 | 707 | 539,000 |
2007/04/25 | 710 | 712 | 696 | 706 | 714,000 |
2007/04/24 | 715 | 725 | 703 | 722 | 756,000 |
2007/04/23 | 743 | 751 | 716 | 719 | 1,711,000 |
2007/04/20 | 724 | 739 | 724 | 739 | 880,000 |
2007/04/19 | 727 | 728 | 715 | 719 | 570,000 |
2007/04/18 | 724 | 730 | 720 | 725 | 495,000 |
2007/04/17 | 728 | 736 | 724 | 729 | 834,000 |
2007/04/16 | 724 | 730 | 717 | 722 | 471,000 |
2007/04/13 | 730 | 737 | 716 | 718 | 526,000 |
2007/04/12 | 734 | 738 | 723 | 735 | 674,000 |
2007/04/11 | 732 | 736 | 729 | 734 | 572,000 |
2007/04/10 | 740 | 741 | 731 | 736 | 748,000 |
2007/04/09 | 722 | 739 | 722 | 739 | 759,000 |
2007/04/06 | 716 | 723 | 715 | 718 | 459,000 |
2007/04/05 | 710 | 716 | 705 | 713 | 546,000 |
2007/04/04 | 701 | 711 | 696 | 707 | 858,000 |
2007/04/03 | 699 | 702 | 694 | 700 | 646,000 |
2007/04/02 | 710 | 727 | 697 | 697 | 1,175,000 |
2007/03/30 | 707 | 709 | 698 | 705 | 380,000 |
2007/03/29 | 702 | 706 | 681 | 703 | 1,019,000 |
2007/03/28 | 709 | 717 | 705 | 707 | 545,000 |
2007/03/27 | 708 | 714 | 703 | 709 | 426,000 |
2007/03/26 | 714 | 717 | 705 | 717 | 802,000 |
2007/03/23 | 724 | 724 | 713 | 719 | 512,000 |
2007/03/22 | 707 | 721 | 704 | 717 | 749,000 |
2007/03/20 | 699 | 703 | 695 | 701 | 749,000 |
2007/03/19 | 686 | 696 | 679 | 695 | 852,000 |
2007/03/16 | 696 | 704 | 687 | 694 | 826,000 |
2007/03/15 | 692 | 699 | 687 | 689 | 882,000 |
2007/03/14 | 670 | 680 | 662 | 672 | 905,000 |
2007/03/13 | 701 | 701 | 690 | 692 | 724,000 |
2007/03/12 | 703 | 707 | 697 | 703 | 982,000 |
2007/03/09 | 679 | 693 | 679 | 685 | 1,449,000 |
2007/03/08 | 660 | 674 | 654 | 673 | 883,000 |
2007/03/07 | 690 | 690 | 660 | 661 | 1,928,000 |
2007/03/06 | 667 | 693 | 667 | 688 | 1,191,000 |
2007/03/05 | 674 | 680 | 659 | 660 | 1,466,000 |
2007/03/02 | 713 | 713 | 698 | 698 | 1,020,000 |
2007/03/01 | 718 | 727 | 711 | 722 | 1,438,000 |
2007/02/28 | 694 | 735 | 690 | 729 | 1,047,000 |
2007/02/27 | 747 | 768 | 746 | 764 | 1,094,000 |
2007/02/26 | 755 | 757 | 749 | 749 | 441,000 |
2007/02/23 | 752 | 761 | 740 | 759 | 645,000 |
2007/02/22 | 748 | 757 | 746 | 752 | 1,233,000 |
2007/02/21 | 739 | 746 | 735 | 738 | 698,000 |
2007/02/20 | 738 | 754 | 734 | 746 | 1,215,000 |
2007/02/19 | 730 | 738 | 726 | 737 | 1,000,000 |
2007/02/16 | 726 | 730 | 722 | 726 | 1,269,000 |
2007/02/15 | 725 | 727 | 718 | 726 | 954,000 |
2007/02/14 | 725 | 733 | 721 | 725 | 1,316,000 |
2007/02/13 | 697 | 728 | 697 | 724 | 1,775,000 |
2007/02/09 | 686 | 709 | 686 | 704 | 1,475,000 |
2007/02/08 | 680 | 697 | 680 | 691 | 1,121,000 |
2007/02/07 | 691 | 691 | 674 | 682 | 890,000 |
2007/02/06 | 663 | 692 | 661 | 690 | 1,758,000 |
2007/02/05 | 665 | 682 | 662 | 673 | 2,495,000 |
2007/02/02 | 643 | 670 | 641 | 664 | 1,929,000 |
2007/02/01 | 629 | 645 | 629 | 642 | 1,113,000 |
2007/01/31 | 623 | 630 | 615 | 622 | 683,000 |
2007/01/30 | 625 | 625 | 616 | 616 | 477,000 |
2007/01/29 | 616 | 624 | 615 | 623 | 384,000 |
2007/01/26 | 621 | 627 | 613 | 613 | 722,000 |
2007/01/25 | 632 | 632 | 621 | 621 | 461,000 |
2007/01/24 | 633 | 633 | 627 | 629 | 374,000 |
2007/01/23 | 625 | 633 | 624 | 630 | 527,000 |
2007/01/22 | 626 | 632 | 625 | 627 | 420,000 |
2007/01/19 | 617 | 623 | 614 | 622 | 367,000 |
2007/01/18 | 618 | 621 | 616 | 620 | 298,000 |
2007/01/17 | 616 | 620 | 612 | 618 | 301,000 |
2007/01/16 | 618 | 622 | 617 | 620 | 230,000 |
2007/01/15 | 620 | 624 | 619 | 622 | 422,000 |
2007/01/12 | 614 | 620 | 609 | 615 | 397,000 |
2007/01/11 | 606 | 614 | 606 | 609 | 321,000 |
2007/01/10 | 615 | 617 | 603 | 607 | 286,000 |
2007/01/09 | 605 | 619 | 604 | 615 | 447,000 |
2007/01/05 | 609 | 614 | 605 | 609 | 696,000 |
2007/01/04 | 618 | 620 | 613 | 619 | 156,000 |