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 |
|---|---|---|---|---|---|
| 2009/12/30 | 359 | 360 | 351 | 351 | 313,000 |
| 2009/12/29 | 362 | 363 | 355 | 356 | 311,000 |
| 2009/12/28 | 363 | 365 | 359 | 363 | 320,000 |
| 2009/12/25 | 363 | 365 | 358 | 361 | 236,000 |
| 2009/12/24 | 350 | 366 | 347 | 365 | 912,000 |
| 2009/12/22 | 346 | 347 | 343 | 345 | 432,000 |
| 2009/12/21 | 343 | 347 | 342 | 346 | 169,000 |
| 2009/12/18 | 338 | 345 | 337 | 343 | 441,000 |
| 2009/12/17 | 341 | 344 | 338 | 343 | 291,000 |
| 2009/12/16 | 343 | 348 | 342 | 345 | 195,000 |
| 2009/12/15 | 340 | 344 | 338 | 340 | 372,000 |
| 2009/12/14 | 344 | 345 | 338 | 345 | 400,000 |
| 2009/12/11 | 336 | 345 | 334 | 345 | 577,000 |
| 2009/12/10 | 340 | 345 | 329 | 332 | 774,000 |
| 2009/12/09 | 338 | 340 | 331 | 331 | 430,000 |
| 2009/12/08 | 333 | 341 | 329 | 339 | 501,000 |
| 2009/12/07 | 338 | 341 | 332 | 339 | 651,000 |
| 2009/12/04 | 337 | 338 | 330 | 338 | 675,000 |
| 2009/12/03 | 325 | 337 | 321 | 335 | 747,000 |
| 2009/12/02 | 326 | 329 | 316 | 318 | 637,000 |
| 2009/12/01 | 299 | 327 | 297 | 327 | 1,510,000 |
| 2009/11/30 | 317 | 320 | 300 | 303 | 1,666,000 |
| 2009/11/27 | 310 | 316 | 306 | 312 | 622,000 |
| 2009/11/26 | 323 | 332 | 317 | 318 | 979,000 |
| 2009/11/25 | 321 | 328 | 321 | 326 | 571,000 |
| 2009/11/24 | 326 | 329 | 318 | 320 | 521,000 |
| 2009/11/20 | 318 | 321 | 315 | 321 | 379,000 |
| 2009/11/19 | 326 | 328 | 319 | 323 | 316,000 |
| 2009/11/18 | 325 | 334 | 322 | 327 | 600,000 |
| 2009/11/17 | 339 | 339 | 327 | 330 | 578,000 |
| 2009/11/16 | 345 | 348 | 335 | 338 | 479,000 |
| 2009/11/13 | 346 | 352 | 342 | 346 | 652,000 |
| 2009/11/12 | 346 | 349 | 335 | 339 | 504,000 |
| 2009/11/11 | 359 | 359 | 343 | 345 | 528,000 |
| 2009/11/10 | 359 | 364 | 352 | 355 | 527,000 |
| 2009/11/09 | 359 | 359 | 350 | 352 | 437,000 |
| 2009/11/06 | 362 | 362 | 354 | 357 | 448,000 |
| 2009/11/05 | 368 | 368 | 357 | 361 | 378,000 |
| 2009/11/04 | 371 | 374 | 365 | 368 | 545,000 |
| 2009/11/02 | 363 | 369 | 360 | 368 | 434,000 |
| 2009/10/30 | 362 | 379 | 362 | 373 | 714,000 |
| 2009/10/29 | 364 | 368 | 362 | 367 | 872,000 |
| 2009/10/28 | 372 | 375 | 364 | 367 | 672,000 |
| 2009/10/27 | 377 | 380 | 372 | 377 | 733,000 |
| 2009/10/26 | 392 | 395 | 389 | 392 | 379,000 |
| 2009/10/23 | 396 | 396 | 389 | 392 | 365,000 |
| 2009/10/22 | 394 | 396 | 389 | 395 | 298,000 |
| 2009/10/21 | 396 | 401 | 395 | 399 | 301,000 |
| 2009/10/20 | 402 | 412 | 398 | 401 | 323,000 |
| 2009/10/19 | 396 | 399 | 389 | 397 | 427,000 |
| 2009/10/16 | 395 | 400 | 389 | 396 | 510,000 |
| 2009/10/15 | 397 | 406 | 394 | 396 | 758,000 |
| 2009/10/14 | 407 | 408 | 391 | 394 | 664,000 |
| 2009/10/13 | 404 | 408 | 400 | 406 | 593,000 |
| 2009/10/09 | 393 | 401 | 391 | 399 | 451,000 |
| 2009/10/08 | 395 | 399 | 386 | 394 | 337,000 |
| 2009/10/07 | 387 | 397 | 382 | 394 | 628,000 |
| 2009/10/06 | 390 | 393 | 381 | 387 | 626,000 |
| 2009/10/05 | 390 | 394 | 380 | 388 | 684,000 |
| 2009/10/02 | 389 | 395 | 384 | 390 | 636,000 |
| 2009/10/01 | 412 | 422 | 401 | 404 | 625,000 |
| 2009/09/30 | 407 | 420 | 403 | 420 | 499,000 |
| 2009/09/29 | 413 | 417 | 406 | 412 | 523,000 |
| 2009/09/28 | 420 | 420 | 400 | 408 | 672,000 |
| 2009/09/25 | 427 | 427 | 422 | 425 | 325,000 |
| 2009/09/24 | 430 | 437 | 423 | 428 | 680,000 |
| 2009/09/18 | 417 | 419 | 407 | 415 | 666,000 |
| 2009/09/17 | 414 | 416 | 408 | 413 | 564,000 |
| 2009/09/16 | 409 | 420 | 406 | 409 | 671,000 |
| 2009/09/15 | 404 | 414 | 403 | 404 | 496,000 |
| 2009/09/14 | 410 | 410 | 396 | 399 | 441,000 |
| 2009/09/11 | 416 | 422 | 403 | 410 | 1,012,000 |
| 2009/09/10 | 390 | 420 | 390 | 411 | 1,016,000 |
| 2009/09/09 | 385 | 390 | 382 | 388 | 420,000 |
| 2009/09/08 | 388 | 390 | 384 | 389 | 471,000 |
| 2009/09/07 | 390 | 393 | 381 | 393 | 527,000 |
| 2009/09/04 | 392 | 392 | 384 | 386 | 623,000 |
| 2009/09/03 | 390 | 394 | 386 | 392 | 305,000 |
| 2009/09/02 | 399 | 400 | 388 | 391 | 606,000 |
| 2009/09/01 | 397 | 407 | 394 | 404 | 322,000 |
| 2009/08/31 | 403 | 417 | 399 | 402 | 575,000 |
| 2009/08/28 | 407 | 411 | 403 | 405 | 530,000 |
| 2009/08/27 | 408 | 410 | 403 | 407 | 367,000 |
| 2009/08/26 | 401 | 411 | 400 | 409 | 515,000 |
| 2009/08/25 | 405 | 405 | 399 | 402 | 356,000 |
| 2009/08/24 | 403 | 408 | 402 | 407 | 394,000 |
| 2009/08/21 | 392 | 395 | 385 | 393 | 436,000 |
| 2009/08/20 | 393 | 398 | 386 | 395 | 513,000 |
| 2009/08/19 | 397 | 398 | 387 | 389 | 529,000 |
| 2009/08/18 | 393 | 399 | 393 | 399 | 264,000 |
| 2009/08/17 | 407 | 407 | 396 | 398 | 632,000 |
| 2009/08/14 | 404 | 407 | 402 | 405 | 322,000 |
| 2009/08/13 | 401 | 403 | 395 | 403 | 495,000 |
| 2009/08/12 | 403 | 403 | 395 | 397 | 501,000 |
| 2009/08/11 | 406 | 406 | 399 | 402 | 334,000 |
| 2009/08/10 | 404 | 407 | 399 | 405 | 481,000 |
| 2009/08/07 | 400 | 400 | 390 | 399 | 492,000 |
| 2009/08/06 | 394 | 406 | 389 | 400 | 727,000 |
| 2009/08/05 | 400 | 400 | 387 | 389 | 573,000 |
| 2009/08/04 | 407 | 410 | 392 | 392 | 878,000 |
| 2009/08/03 | 410 | 410 | 399 | 406 | 515,000 |
| 2009/07/31 | 400 | 406 | 397 | 406 | 867,000 |
| 2009/07/30 | 390 | 400 | 380 | 396 | 652,000 |
| 2009/07/29 | 388 | 398 | 386 | 389 | 733,000 |
| 2009/07/28 | 392 | 393 | 385 | 388 | 717,000 |
| 2009/07/27 | 392 | 401 | 392 | 396 | 644,000 |
| 2009/07/24 | 379 | 389 | 376 | 389 | 1,152,000 |
| 2009/07/23 | 370 | 377 | 367 | 371 | 622,000 |
| 2009/07/22 | 369 | 373 | 364 | 370 | 400,000 |
| 2009/07/21 | 350 | 366 | 349 | 364 | 738,000 |
| 2009/07/17 | 358 | 359 | 346 | 350 | 534,000 |
| 2009/07/16 | 352 | 364 | 346 | 349 | 433,000 |
| 2009/07/15 | 347 | 350 | 340 | 342 | 477,000 |
| 2009/07/14 | 332 | 345 | 332 | 341 | 629,000 |
| 2009/07/13 | 335 | 342 | 325 | 327 | 684,000 |
| 2009/07/10 | 349 | 353 | 340 | 343 | 684,000 |
| 2009/07/09 | 348 | 356 | 345 | 348 | 597,000 |
| 2009/07/08 | 363 | 363 | 349 | 353 | 1,279,000 |
| 2009/07/07 | 374 | 377 | 358 | 362 | 959,000 |
| 2009/07/06 | 372 | 377 | 370 | 373 | 355,000 |
| 2009/07/03 | 374 | 381 | 373 | 380 | 380,000 |
| 2009/07/02 | 393 | 395 | 382 | 385 | 404,000 |
| 2009/07/01 | 386 | 397 | 383 | 389 | 667,000 |
| 2009/06/30 | 397 | 397 | 392 | 393 | 778,000 |
| 2009/06/29 | 388 | 392 | 380 | 382 | 632,000 |
| 2009/06/26 | 389 | 391 | 381 | 387 | 652,000 |
| 2009/06/25 | 375 | 396 | 373 | 389 | 853,000 |
| 2009/06/24 | 373 | 376 | 364 | 370 | 510,000 |
| 2009/06/23 | 371 | 383 | 371 | 375 | 786,000 |
| 2009/06/22 | 371 | 385 | 371 | 376 | 924,000 |
| 2009/06/19 | 379 | 386 | 370 | 370 | 906,000 |
| 2009/06/18 | 394 | 395 | 380 | 384 | 551,000 |
| 2009/06/17 | 392 | 404 | 388 | 399 | 807,000 |
| 2009/06/16 | 397 | 402 | 385 | 387 | 941,000 |
| 2009/06/15 | 408 | 414 | 402 | 405 | 437,000 |
| 2009/06/12 | 400 | 413 | 397 | 408 | 1,424,000 |
| 2009/06/11 | 392 | 404 | 390 | 393 | 886,000 |
| 2009/06/10 | 397 | 397 | 384 | 395 | 1,106,000 |
| 2009/06/09 | 396 | 402 | 392 | 398 | 771,000 |
| 2009/06/08 | 405 | 408 | 397 | 401 | 516,000 |
| 2009/06/05 | 412 | 413 | 399 | 401 | 944,000 |
| 2009/06/04 | 405 | 414 | 400 | 405 | 854,000 |
| 2009/06/03 | 394 | 421 | 386 | 411 | 1,681,000 |
| 2009/06/02 | 393 | 393 | 384 | 384 | 564,000 |
| 2009/06/01 | 384 | 395 | 377 | 386 | 679,000 |
| 2009/05/29 | 379 | 388 | 370 | 388 | 1,365,000 |
| 2009/05/28 | 365 | 383 | 363 | 378 | 554,000 |
| 2009/05/27 | 381 | 381 | 374 | 375 | 487,000 |
| 2009/05/26 | 375 | 375 | 365 | 371 | 633,000 |
| 2009/05/25 | 373 | 384 | 368 | 379 | 565,000 |
| 2009/05/22 | 379 | 380 | 371 | 372 | 804,000 |
| 2009/05/21 | 391 | 392 | 373 | 389 | 1,077,000 |
| 2009/05/20 | 385 | 390 | 376 | 388 | 1,168,000 |
| 2009/05/19 | 366 | 370 | 359 | 370 | 592,000 |
| 2009/05/18 | 362 | 363 | 350 | 351 | 716,000 |
| 2009/05/15 | 358 | 368 | 358 | 367 | 483,000 |
| 2009/05/14 | 368 | 374 | 355 | 358 | 989,000 |
| 2009/05/13 | 370 | 379 | 368 | 371 | 706,000 |
| 2009/05/12 | 369 | 379 | 368 | 369 | 597,000 |
| 2009/05/11 | 374 | 378 | 364 | 372 | 561,000 |
| 2009/05/08 | 377 | 379 | 365 | 373 | 1,278,000 |
| 2009/05/07 | 366 | 383 | 361 | 383 | 1,407,000 |
| 2009/05/01 | 352 | 361 | 348 | 356 | 1,452,000 |
| 2009/04/30 | 330 | 355 | 326 | 347 | 2,198,000 |
| 2009/04/28 | 316 | 319 | 305 | 310 | 1,337,000 |
| 2009/04/27 | 326 | 334 | 315 | 321 | 1,506,000 |
| 2009/04/24 | 308 | 319 | 297 | 313 | 1,289,000 |
| 2009/04/23 | 292 | 307 | 289 | 306 | 1,027,000 |
| 2009/04/22 | 288 | 291 | 282 | 287 | 367,000 |
| 2009/04/21 | 288 | 289 | 277 | 286 | 593,000 |
| 2009/04/20 | 298 | 298 | 292 | 298 | 218,000 |
| 2009/04/17 | 291 | 300 | 290 | 297 | 633,000 |
| 2009/04/16 | 300 | 301 | 288 | 288 | 515,000 |
| 2009/04/15 | 296 | 300 | 289 | 298 | 674,000 |
| 2009/04/14 | 297 | 297 | 287 | 294 | 456,000 |
| 2009/04/13 | 297 | 301 | 294 | 297 | 471,000 |
| 2009/04/10 | 294 | 295 | 287 | 294 | 588,000 |
| 2009/04/09 | 285 | 293 | 285 | 289 | 805,000 |
| 2009/04/08 | 284 | 290 | 276 | 279 | 593,000 |
| 2009/04/07 | 277 | 288 | 271 | 286 | 1,334,000 |
| 2009/04/06 | 272 | 280 | 270 | 274 | 415,000 |
| 2009/04/03 | 266 | 271 | 265 | 267 | 529,000 |
| 2009/04/02 | 262 | 266 | 254 | 261 | 652,000 |
| 2009/04/01 | 259 | 262 | 250 | 257 | 524,000 |
| 2009/03/31 | 246 | 258 | 246 | 251 | 530,000 |
| 2009/03/30 | 268 | 268 | 250 | 251 | 439,000 |
| 2009/03/27 | 275 | 276 | 260 | 263 | 503,000 |
| 2009/03/26 | 255 | 265 | 253 | 265 | 445,000 |
| 2009/03/25 | 256 | 258 | 247 | 258 | 951,000 |
| 2009/03/24 | 260 | 261 | 252 | 259 | 573,000 |
| 2009/03/23 | 248 | 254 | 244 | 254 | 552,000 |
| 2009/03/19 | 243 | 245 | 239 | 243 | 450,000 |
| 2009/03/18 | 251 | 253 | 243 | 244 | 463,000 |
| 2009/03/17 | 253 | 253 | 243 | 251 | 534,000 |
| 2009/03/16 | 247 | 257 | 247 | 252 | 298,000 |
| 2009/03/13 | 244 | 247 | 243 | 246 | 518,000 |
| 2009/03/12 | 237 | 239 | 233 | 235 | 335,000 |
| 2009/03/11 | 239 | 239 | 235 | 238 | 420,000 |
| 2009/03/10 | 232 | 232 | 224 | 229 | 453,000 |
| 2009/03/09 | 227 | 232 | 226 | 231 | 376,000 |
| 2009/03/06 | 234 | 236 | 229 | 230 | 492,000 |
| 2009/03/05 | 249 | 250 | 244 | 244 | 519,000 |
| 2009/03/04 | 232 | 242 | 232 | 241 | 650,000 |
| 2009/03/03 | 225 | 234 | 223 | 233 | 439,000 |
| 2009/03/02 | 231 | 235 | 225 | 230 | 437,000 |
| 2009/02/27 | 232 | 237 | 229 | 233 | 534,000 |
| 2009/02/26 | 232 | 242 | 229 | 231 | 697,000 |
| 2009/02/25 | 230 | 233 | 223 | 229 | 576,000 |
| 2009/02/24 | 226 | 228 | 221 | 227 | 281,000 |
| 2009/02/23 | 223 | 231 | 221 | 230 | 399,000 |
| 2009/02/20 | 222 | 228 | 220 | 228 | 645,000 |
| 2009/02/19 | 220 | 227 | 220 | 227 | 387,000 |
| 2009/02/18 | 210 | 220 | 208 | 218 | 476,000 |
| 2009/02/17 | 230 | 230 | 217 | 217 | 833,000 |
| 2009/02/16 | 227 | 233 | 225 | 230 | 633,000 |
| 2009/02/13 | 230 | 232 | 218 | 225 | 1,270,000 |
| 2009/02/12 | 236 | 240 | 227 | 231 | 769,000 |
| 2009/02/10 | 247 | 247 | 240 | 241 | 594,000 |
| 2009/02/09 | 254 | 258 | 245 | 245 | 344,000 |
| 2009/02/06 | 257 | 261 | 249 | 249 | 580,000 |
| 2009/02/05 | 248 | 263 | 244 | 254 | 1,143,000 |
| 2009/02/04 | 240 | 246 | 236 | 245 | 944,000 |
| 2009/02/03 | 244 | 244 | 237 | 240 | 1,285,000 |
| 2009/02/02 | 261 | 262 | 237 | 239 | 1,177,000 |
| 2009/01/30 | 284 | 287 | 266 | 271 | 1,010,000 |
| 2009/01/29 | 298 | 299 | 288 | 294 | 446,000 |
| 2009/01/28 | 287 | 294 | 281 | 292 | 344,000 |
| 2009/01/27 | 285 | 297 | 279 | 295 | 536,000 |
| 2009/01/26 | 274 | 282 | 272 | 277 | 576,000 |
| 2009/01/23 | 277 | 277 | 269 | 270 | 467,000 |
| 2009/01/22 | 284 | 287 | 276 | 286 | 316,000 |
| 2009/01/21 | 286 | 288 | 280 | 280 | 365,000 |
| 2009/01/20 | 292 | 295 | 288 | 291 | 304,000 |
| 2009/01/19 | 298 | 299 | 291 | 295 | 515,000 |
| 2009/01/16 | 283 | 290 | 282 | 288 | 593,000 |
| 2009/01/15 | 275 | 288 | 275 | 283 | 640,000 |
| 2009/01/14 | 278 | 290 | 275 | 282 | 836,000 |
| 2009/01/13 | 276 | 279 | 271 | 273 | 592,000 |
| 2009/01/09 | 290 | 296 | 281 | 289 | 646,000 |
| 2009/01/08 | 287 | 296 | 283 | 294 | 972,000 |
| 2009/01/07 | 279 | 295 | 279 | 289 | 722,000 |
| 2009/01/06 | 274 | 277 | 269 | 273 | 979,000 |
| 2009/01/05 | 269 | 278 | 269 | 272 | 573,000 |