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 |
|---|---|---|---|---|---|
| 2008/12/30 | 266 | 274 | 266 | 268 | 175,000 |
| 2008/12/29 | 270 | 272 | 267 | 270 | 167,000 |
| 2008/12/26 | 265 | 269 | 260 | 267 | 357,000 |
| 2008/12/25 | 254 | 260 | 254 | 260 | 164,000 |
| 2008/12/24 | 261 | 265 | 255 | 257 | 258,000 |
| 2008/12/22 | 262 | 263 | 257 | 263 | 250,000 |
| 2008/12/19 | 261 | 266 | 256 | 257 | 428,000 |
| 2008/12/18 | 265 | 271 | 260 | 266 | 342,000 |
| 2008/12/17 | 273 | 273 | 259 | 267 | 433,000 |
| 2008/12/16 | 271 | 274 | 263 | 268 | 406,000 |
| 2008/12/15 | 265 | 270 | 261 | 267 | 320,000 |
| 2008/12/12 | 271 | 271 | 250 | 255 | 687,000 |
| 2008/12/11 | 263 | 273 | 260 | 271 | 500,000 |
| 2008/12/10 | 255 | 266 | 255 | 262 | 480,000 |
| 2008/12/09 | 259 | 265 | 251 | 255 | 486,000 |
| 2008/12/08 | 269 | 270 | 258 | 264 | 1,039,000 |
| 2008/12/05 | 243 | 247 | 237 | 244 | 526,000 |
| 2008/12/04 | 248 | 251 | 239 | 241 | 544,000 |
| 2008/12/03 | 240 | 244 | 237 | 243 | 471,000 |
| 2008/12/02 | 258 | 258 | 242 | 243 | 533,000 |
| 2008/12/01 | 263 | 263 | 253 | 254 | 260,000 |
| 2008/11/28 | 257 | 263 | 251 | 258 | 441,000 |
| 2008/11/27 | 251 | 257 | 249 | 253 | 322,000 |
| 2008/11/26 | 259 | 259 | 243 | 244 | 607,000 |
| 2008/11/25 | 262 | 266 | 240 | 250 | 949,000 |
| 2008/11/21 | 247 | 257 | 235 | 255 | 979,000 |
| 2008/11/20 | 266 | 266 | 251 | 252 | 512,000 |
| 2008/11/19 | 267 | 273 | 264 | 267 | 585,000 |
| 2008/11/18 | 261 | 273 | 261 | 265 | 812,000 |
| 2008/11/17 | 274 | 278 | 266 | 271 | 1,676,000 |
| 2008/11/14 | 300 | 300 | 283 | 286 | 446,000 |
| 2008/11/13 | 279 | 286 | 276 | 280 | 624,000 |
| 2008/11/12 | 285 | 300 | 285 | 289 | 790,000 |
| 2008/11/11 | 301 | 310 | 297 | 297 | 498,000 |
| 2008/11/10 | 305 | 317 | 303 | 311 | 676,000 |
| 2008/11/07 | 290 | 304 | 274 | 289 | 1,440,000 |
| 2008/11/06 | 315 | 318 | 303 | 303 | 876,000 |
| 2008/11/05 | 325 | 338 | 319 | 335 | 928,000 |
| 2008/11/04 | 310 | 316 | 296 | 310 | 1,079,000 |
| 2008/10/31 | 330 | 330 | 296 | 300 | 1,571,000 |
| 2008/10/30 | 310 | 333 | 297 | 329 | 1,220,000 |
| 2008/10/29 | 315 | 315 | 286 | 301 | 1,465,000 |
| 2008/10/28 | 278 | 291 | 261 | 285 | 1,831,000 |
| 2008/10/27 | 310 | 317 | 279 | 283 | 910,000 |
| 2008/10/24 | 325 | 325 | 299 | 301 | 818,000 |
| 2008/10/23 | 317 | 328 | 297 | 328 | 1,015,000 |
| 2008/10/22 | 354 | 357 | 327 | 329 | 816,000 |
| 2008/10/21 | 375 | 375 | 357 | 371 | 765,000 |
| 2008/10/20 | 340 | 355 | 331 | 352 | 977,000 |
| 2008/10/17 | 354 | 354 | 327 | 345 | 699,000 |
| 2008/10/16 | 360 | 360 | 320 | 324 | 838,000 |
| 2008/10/15 | 345 | 364 | 341 | 364 | 922,000 |
| 2008/10/14 | 338 | 355 | 330 | 348 | 1,398,000 |
| 2008/10/10 | 319 | 323 | 294 | 308 | 1,660,000 |
| 2008/10/09 | 322 | 341 | 315 | 329 | 1,244,000 |
| 2008/10/08 | 351 | 356 | 320 | 327 | 887,000 |
| 2008/10/07 | 361 | 378 | 351 | 366 | 1,297,000 |
| 2008/10/06 | 379 | 385 | 365 | 372 | 1,051,000 |
| 2008/10/03 | 396 | 398 | 377 | 378 | 546,000 |
| 2008/10/02 | 416 | 416 | 398 | 400 | 645,000 |
| 2008/10/01 | 425 | 425 | 409 | 411 | 698,000 |
| 2008/09/30 | 405 | 414 | 401 | 410 | 916,000 |
| 2008/09/29 | 428 | 443 | 428 | 435 | 699,000 |
| 2008/09/26 | 437 | 443 | 419 | 428 | 1,361,000 |
| 2008/09/25 | 417 | 427 | 408 | 423 | 585,000 |
| 2008/09/24 | 419 | 430 | 410 | 429 | 707,000 |
| 2008/09/22 | 435 | 440 | 425 | 432 | 817,000 |
| 2008/09/19 | 412 | 413 | 392 | 405 | 2,848,000 |
| 2008/09/18 | 407 | 420 | 402 | 417 | 1,132,000 |
| 2008/09/17 | 465 | 465 | 428 | 432 | 1,121,000 |
| 2008/09/16 | 460 | 460 | 446 | 458 | 536,000 |
| 2008/09/12 | 481 | 490 | 480 | 486 | 611,000 |
| 2008/09/11 | 492 | 492 | 480 | 485 | 675,000 |
| 2008/09/10 | 483 | 501 | 481 | 492 | 648,000 |
| 2008/09/09 | 501 | 502 | 484 | 488 | 1,326,000 |
| 2008/09/08 | 501 | 508 | 497 | 499 | 716,000 |
| 2008/09/05 | 481 | 500 | 476 | 495 | 734,000 |
| 2008/09/04 | 526 | 530 | 498 | 501 | 1,118,000 |
| 2008/09/03 | 526 | 537 | 525 | 532 | 330,000 |
| 2008/09/02 | 553 | 553 | 524 | 526 | 440,000 |
| 2008/09/01 | 553 | 553 | 543 | 546 | 319,000 |
| 2008/08/29 | 541 | 556 | 541 | 553 | 670,000 |
| 2008/08/28 | 530 | 531 | 512 | 525 | 826,000 |
| 2008/08/27 | 549 | 549 | 540 | 541 | 262,000 |
| 2008/08/26 | 556 | 556 | 546 | 549 | 466,000 |
| 2008/08/25 | 561 | 567 | 559 | 561 | 397,000 |
| 2008/08/22 | 564 | 566 | 552 | 556 | 613,000 |
| 2008/08/21 | 579 | 579 | 562 | 567 | 461,000 |
| 2008/08/20 | 575 | 580 | 565 | 575 | 605,000 |
| 2008/08/19 | 598 | 598 | 583 | 591 | 437,000 |
| 2008/08/18 | 600 | 620 | 600 | 611 | 439,000 |
| 2008/08/15 | 571 | 600 | 571 | 600 | 1,565,000 |
| 2008/08/14 | 575 | 584 | 567 | 579 | 1,208,000 |
| 2008/08/13 | 593 | 594 | 575 | 584 | 633,000 |
| 2008/08/12 | 621 | 622 | 607 | 609 | 578,000 |
| 2008/08/11 | 593 | 626 | 591 | 620 | 985,000 |
| 2008/08/08 | 576 | 588 | 566 | 583 | 482,000 |
| 2008/08/07 | 590 | 591 | 579 | 582 | 393,000 |
| 2008/08/06 | 591 | 597 | 584 | 591 | 602,000 |
| 2008/08/05 | 583 | 592 | 578 | 581 | 740,000 |
| 2008/08/04 | 588 | 592 | 579 | 581 | 1,088,000 |
| 2008/08/01 | 599 | 609 | 597 | 601 | 629,000 |
| 2008/07/31 | 588 | 613 | 584 | 598 | 536,000 |
| 2008/07/30 | 591 | 603 | 585 | 598 | 469,000 |
| 2008/07/29 | 606 | 607 | 583 | 601 | 344,000 |
| 2008/07/28 | 617 | 617 | 605 | 607 | 279,000 |
| 2008/07/25 | 617 | 618 | 602 | 616 | 484,000 |
| 2008/07/24 | 614 | 631 | 614 | 624 | 446,000 |
| 2008/07/23 | 601 | 609 | 596 | 607 | 514,000 |
| 2008/07/22 | 596 | 603 | 586 | 600 | 326,000 |
| 2008/07/18 | 609 | 609 | 583 | 588 | 471,000 |
| 2008/07/17 | 586 | 593 | 576 | 590 | 635,000 |
| 2008/07/16 | 595 | 599 | 586 | 593 | 338,000 |
| 2008/07/15 | 610 | 610 | 594 | 602 | 303,000 |
| 2008/07/14 | 612 | 621 | 604 | 610 | 447,000 |
| 2008/07/11 | 615 | 619 | 604 | 611 | 358,000 |
| 2008/07/10 | 611 | 617 | 607 | 613 | 269,000 |
| 2008/07/09 | 623 | 631 | 613 | 613 | 476,000 |
| 2008/07/08 | 634 | 634 | 615 | 616 | 397,000 |
| 2008/07/07 | 634 | 635 | 615 | 633 | 336,000 |
| 2008/07/04 | 632 | 635 | 619 | 634 | 371,000 |
| 2008/07/03 | 640 | 640 | 617 | 636 | 603,000 |
| 2008/07/02 | 666 | 666 | 633 | 639 | 502,000 |
| 2008/07/01 | 664 | 673 | 659 | 666 | 641,000 |
| 2008/06/30 | 666 | 667 | 656 | 663 | 481,000 |
| 2008/06/27 | 645 | 661 | 642 | 656 | 777,000 |
| 2008/06/26 | 686 | 686 | 661 | 665 | 546,000 |
| 2008/06/25 | 657 | 662 | 644 | 661 | 382,000 |
| 2008/06/24 | 653 | 669 | 653 | 662 | 507,000 |
| 2008/06/23 | 647 | 653 | 634 | 652 | 695,000 |
| 2008/06/20 | 670 | 671 | 655 | 657 | 547,000 |
| 2008/06/19 | 687 | 687 | 659 | 666 | 1,226,000 |
| 2008/06/18 | 684 | 687 | 675 | 678 | 1,016,000 |
| 2008/06/17 | 700 | 706 | 688 | 690 | 617,000 |
| 2008/06/16 | 705 | 713 | 694 | 703 | 287,000 |
| 2008/06/13 | 696 | 702 | 688 | 697 | 469,000 |
| 2008/06/12 | 719 | 719 | 693 | 701 | 415,000 |
| 2008/06/11 | 713 | 730 | 703 | 712 | 353,000 |
| 2008/06/10 | 724 | 728 | 711 | 715 | 409,000 |
| 2008/06/09 | 707 | 718 | 705 | 707 | 394,000 |
| 2008/06/06 | 744 | 746 | 722 | 726 | 531,000 |
| 2008/06/05 | 745 | 748 | 724 | 731 | 786,000 |
| 2008/06/04 | 745 | 757 | 740 | 742 | 499,000 |
| 2008/06/03 | 745 | 749 | 736 | 738 | 651,000 |
| 2008/06/02 | 738 | 751 | 725 | 747 | 483,000 |
| 2008/05/30 | 726 | 750 | 726 | 745 | 853,000 |
| 2008/05/29 | 711 | 733 | 711 | 723 | 849,000 |
| 2008/05/28 | 728 | 734 | 707 | 711 | 1,085,000 |
| 2008/05/27 | 707 | 716 | 702 | 707 | 316,000 |
| 2008/05/26 | 728 | 728 | 705 | 707 | 433,000 |
| 2008/05/23 | 721 | 739 | 717 | 727 | 742,000 |
| 2008/05/22 | 706 | 735 | 698 | 720 | 545,000 |
| 2008/05/21 | 715 | 725 | 698 | 708 | 818,000 |
| 2008/05/20 | 706 | 722 | 706 | 717 | 625,000 |
| 2008/05/19 | 712 | 717 | 706 | 711 | 601,000 |
| 2008/05/16 | 723 | 730 | 703 | 712 | 827,000 |
| 2008/05/15 | 713 | 736 | 713 | 721 | 1,043,000 |
| 2008/05/14 | 720 | 738 | 710 | 715 | 1,419,000 |
| 2008/05/13 | 688 | 710 | 688 | 706 | 518,000 |
| 2008/05/12 | 686 | 697 | 686 | 694 | 632,000 |
| 2008/05/09 | 729 | 746 | 680 | 682 | 1,356,000 |
| 2008/05/08 | 744 | 759 | 730 | 739 | 1,083,000 |
| 2008/05/07 | 718 | 750 | 701 | 750 | 1,789,000 |
| 2008/05/02 | 737 | 743 | 721 | 728 | 711,000 |
| 2008/05/01 | 722 | 749 | 722 | 726 | 655,000 |
| 2008/04/30 | 710 | 745 | 701 | 726 | 1,406,000 |
| 2008/04/28 | 719 | 723 | 690 | 700 | 1,259,000 |
| 2008/04/25 | 667 | 720 | 656 | 711 | 1,110,000 |
| 2008/04/24 | 658 | 664 | 644 | 657 | 439,000 |
| 2008/04/23 | 653 | 670 | 652 | 663 | 536,000 |
| 2008/04/22 | 656 | 674 | 655 | 663 | 635,000 |
| 2008/04/21 | 642 | 658 | 642 | 653 | 727,000 |
| 2008/04/18 | 648 | 648 | 627 | 637 | 520,000 |
| 2008/04/17 | 644 | 653 | 640 | 641 | 345,000 |
| 2008/04/16 | 634 | 642 | 629 | 634 | 329,000 |
| 2008/04/15 | 628 | 631 | 617 | 631 | 347,000 |
| 2008/04/14 | 625 | 636 | 619 | 634 | 421,000 |
| 2008/04/11 | 630 | 649 | 629 | 648 | 325,000 |
| 2008/04/10 | 637 | 638 | 621 | 626 | 382,000 |
| 2008/04/09 | 653 | 662 | 639 | 642 | 388,000 |
| 2008/04/08 | 648 | 661 | 642 | 643 | 370,000 |
| 2008/04/07 | 632 | 663 | 632 | 658 | 857,000 |
| 2008/04/04 | 642 | 644 | 621 | 625 | 278,000 |
| 2008/04/03 | 636 | 638 | 630 | 638 | 235,000 |
| 2008/04/02 | 632 | 633 | 615 | 628 | 279,000 |
| 2008/04/01 | 613 | 619 | 601 | 614 | 379,000 |
| 2008/03/31 | 620 | 622 | 598 | 605 | 609,000 |
| 2008/03/28 | 615 | 628 | 605 | 627 | 591,000 |
| 2008/03/27 | 624 | 626 | 615 | 616 | 447,000 |
| 2008/03/26 | 635 | 639 | 616 | 625 | 573,000 |
| 2008/03/25 | 614 | 625 | 607 | 618 | 963,000 |
| 2008/03/24 | 616 | 631 | 616 | 619 | 375,000 |
| 2008/03/21 | 598 | 617 | 598 | 616 | 350,000 |
| 2008/03/19 | 602 | 616 | 586 | 602 | 730,000 |
| 2008/03/18 | 572 | 588 | 565 | 586 | 621,000 |
| 2008/03/17 | 572 | 578 | 559 | 572 | 401,000 |
| 2008/03/14 | 608 | 625 | 589 | 595 | 923,000 |
| 2008/03/13 | 620 | 628 | 603 | 607 | 482,000 |
| 2008/03/12 | 629 | 634 | 616 | 624 | 585,000 |
| 2008/03/11 | 590 | 604 | 582 | 602 | 880,000 |
| 2008/03/10 | 602 | 617 | 591 | 597 | 919,000 |
| 2008/03/07 | 612 | 630 | 612 | 621 | 475,000 |
| 2008/03/06 | 618 | 643 | 618 | 637 | 423,000 |
| 2008/03/05 | 618 | 626 | 606 | 617 | 590,000 |
| 2008/03/04 | 636 | 639 | 617 | 631 | 651,000 |
| 2008/03/03 | 632 | 641 | 625 | 631 | 877,000 |
| 2008/02/29 | 676 | 677 | 653 | 663 | 493,000 |
| 2008/02/28 | 680 | 686 | 674 | 685 | 489,000 |
| 2008/02/27 | 674 | 698 | 674 | 689 | 1,127,000 |
| 2008/02/26 | 681 | 683 | 654 | 654 | 629,000 |
| 2008/02/25 | 643 | 666 | 643 | 661 | 617,000 |
| 2008/02/22 | 649 | 657 | 634 | 643 | 1,388,000 |
| 2008/02/21 | 642 | 669 | 642 | 660 | 1,003,000 |
| 2008/02/20 | 667 | 669 | 639 | 640 | 626,000 |
| 2008/02/19 | 673 | 678 | 662 | 667 | 599,000 |
| 2008/02/18 | 662 | 674 | 658 | 662 | 845,000 |
| 2008/02/15 | 655 | 668 | 651 | 664 | 916,000 |
| 2008/02/14 | 636 | 676 | 636 | 671 | 1,133,000 |
| 2008/02/13 | 632 | 647 | 629 | 629 | 661,000 |
| 2008/02/12 | 630 | 638 | 624 | 633 | 579,000 |
| 2008/02/08 | 634 | 650 | 630 | 632 | 872,000 |
| 2008/02/07 | 634 | 644 | 619 | 634 | 742,000 |
| 2008/02/06 | 649 | 652 | 637 | 640 | 1,074,000 |
| 2008/02/05 | 654 | 676 | 654 | 669 | 965,000 |
| 2008/02/04 | 670 | 670 | 651 | 653 | 944,000 |
| 2008/02/01 | 671 | 671 | 633 | 640 | 1,304,000 |
| 2008/01/31 | 631 | 676 | 625 | 675 | 888,000 |
| 2008/01/30 | 636 | 647 | 611 | 630 | 1,414,000 |
| 2008/01/29 | 620 | 636 | 620 | 626 | 977,000 |
| 2008/01/28 | 625 | 638 | 607 | 607 | 1,110,000 |
| 2008/01/25 | 620 | 634 | 604 | 614 | 1,094,000 |
| 2008/01/24 | 611 | 632 | 590 | 610 | 1,272,000 |
| 2008/01/23 | 641 | 644 | 594 | 606 | 894,000 |
| 2008/01/22 | 602 | 624 | 595 | 600 | 738,000 |
| 2008/01/21 | 645 | 666 | 633 | 633 | 968,000 |
| 2008/01/18 | 638 | 669 | 635 | 661 | 1,416,000 |
| 2008/01/17 | 613 | 641 | 610 | 637 | 1,269,000 |
| 2008/01/16 | 642 | 646 | 623 | 623 | 1,182,000 |
| 2008/01/15 | 684 | 686 | 649 | 652 | 1,301,000 |
| 2008/01/11 | 718 | 721 | 674 | 675 | 1,733,000 |
| 2008/01/10 | 701 | 706 | 684 | 688 | 1,153,000 |
| 2008/01/09 | 707 | 715 | 701 | 715 | 916,000 |
| 2008/01/08 | 703 | 719 | 696 | 705 | 753,000 |
| 2008/01/07 | 709 | 728 | 700 | 707 | 1,044,000 |
| 2008/01/04 | 730 | 730 | 712 | 715 | 453,000 |