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 |
|---|---|---|---|---|---|
| 2010/12/30 | 393 | 396 | 391 | 394 | 513,000 |
| 2010/12/29 | 383 | 395 | 383 | 392 | 595,000 |
| 2010/12/28 | 384 | 386 | 382 | 385 | 187,000 |
| 2010/12/27 | 384 | 387 | 383 | 387 | 420,000 |
| 2010/12/24 | 389 | 389 | 378 | 382 | 806,000 |
| 2010/12/22 | 391 | 397 | 389 | 392 | 930,000 |
| 2010/12/21 | 389 | 394 | 388 | 390 | 448,000 |
| 2010/12/20 | 392 | 395 | 385 | 388 | 654,000 |
| 2010/12/17 | 392 | 396 | 390 | 392 | 578,000 |
| 2010/12/16 | 390 | 395 | 388 | 392 | 393,000 |
| 2010/12/15 | 390 | 394 | 387 | 392 | 458,000 |
| 2010/12/14 | 391 | 393 | 385 | 389 | 671,000 |
| 2010/12/13 | 386 | 394 | 381 | 393 | 1,320,000 |
| 2010/12/10 | 374 | 379 | 372 | 378 | 693,000 |
| 2010/12/09 | 383 | 383 | 374 | 377 | 386,000 |
| 2010/12/08 | 368 | 382 | 368 | 382 | 1,078,000 |
| 2010/12/07 | 367 | 370 | 365 | 368 | 867,000 |
| 2010/12/06 | 366 | 374 | 366 | 373 | 773,000 |
| 2010/12/03 | 373 | 373 | 367 | 368 | 698,000 |
| 2010/12/02 | 369 | 373 | 365 | 372 | 984,000 |
| 2010/12/01 | 356 | 364 | 352 | 361 | 1,012,000 |
| 2010/11/30 | 360 | 369 | 352 | 352 | 1,343,000 |
| 2010/11/29 | 359 | 364 | 357 | 360 | 784,000 |
| 2010/11/26 | 346 | 356 | 346 | 352 | 1,050,000 |
| 2010/11/25 | 343 | 346 | 342 | 343 | 458,000 |
| 2010/11/24 | 343 | 348 | 343 | 346 | 576,000 |
| 2010/11/22 | 354 | 354 | 349 | 352 | 332,000 |
| 2010/11/19 | 354 | 354 | 347 | 350 | 502,000 |
| 2010/11/18 | 348 | 351 | 345 | 350 | 496,000 |
| 2010/11/17 | 344 | 348 | 337 | 345 | 725,000 |
| 2010/11/16 | 346 | 347 | 341 | 344 | 604,000 |
| 2010/11/15 | 335 | 342 | 331 | 340 | 1,083,000 |
| 2010/11/12 | 333 | 337 | 330 | 331 | 517,000 |
| 2010/11/11 | 333 | 339 | 331 | 338 | 1,042,000 |
| 2010/11/10 | 327 | 332 | 325 | 332 | 1,188,000 |
| 2010/11/09 | 324 | 332 | 323 | 326 | 894,000 |
| 2010/11/08 | 324 | 328 | 320 | 327 | 623,000 |
| 2010/11/05 | 316 | 324 | 316 | 320 | 933,000 |
| 2010/11/04 | 314 | 316 | 311 | 313 | 655,000 |
| 2010/11/02 | 313 | 316 | 311 | 313 | 585,000 |
| 2010/11/01 | 315 | 317 | 311 | 315 | 521,000 |
| 2010/10/29 | 319 | 327 | 315 | 317 | 1,797,000 |
| 2010/10/28 | 305 | 325 | 305 | 319 | 1,056,000 |
| 2010/10/27 | 303 | 307 | 303 | 305 | 339,000 |
| 2010/10/26 | 306 | 308 | 305 | 306 | 360,000 |
| 2010/10/25 | 308 | 311 | 302 | 305 | 386,000 |
| 2010/10/22 | 304 | 313 | 304 | 310 | 300,000 |
| 2010/10/21 | 307 | 308 | 303 | 306 | 351,000 |
| 2010/10/20 | 306 | 308 | 305 | 307 | 235,000 |
| 2010/10/19 | 310 | 315 | 308 | 309 | 359,000 |
| 2010/10/18 | 304 | 313 | 304 | 309 | 244,000 |
| 2010/10/15 | 312 | 315 | 305 | 306 | 593,000 |
| 2010/10/14 | 307 | 313 | 305 | 311 | 1,409,000 |
| 2010/10/13 | 300 | 302 | 296 | 296 | 444,000 |
| 2010/10/12 | 310 | 310 | 297 | 298 | 395,000 |
| 2010/10/08 | 312 | 315 | 306 | 308 | 510,000 |
| 2010/10/07 | 311 | 314 | 310 | 312 | 335,000 |
| 2010/10/06 | 309 | 312 | 308 | 310 | 359,000 |
| 2010/10/05 | 300 | 307 | 297 | 305 | 786,000 |
| 2010/10/04 | 306 | 307 | 299 | 302 | 575,000 |
| 2010/10/01 | 308 | 308 | 300 | 302 | 630,000 |
| 2010/09/30 | 314 | 318 | 304 | 306 | 865,000 |
| 2010/09/29 | 303 | 309 | 301 | 309 | 379,000 |
| 2010/09/28 | 297 | 306 | 297 | 304 | 331,000 |
| 2010/09/27 | 302 | 306 | 297 | 304 | 732,000 |
| 2010/09/24 | 298 | 303 | 295 | 295 | 597,000 |
| 2010/09/22 | 305 | 305 | 300 | 302 | 432,000 |
| 2010/09/21 | 310 | 311 | 303 | 304 | 575,000 |
| 2010/09/17 | 311 | 313 | 308 | 311 | 333,000 |
| 2010/09/16 | 309 | 309 | 304 | 307 | 447,000 |
| 2010/09/15 | 300 | 310 | 296 | 306 | 796,000 |
| 2010/09/14 | 305 | 305 | 302 | 304 | 316,000 |
| 2010/09/13 | 308 | 308 | 303 | 305 | 359,000 |
| 2010/09/10 | 305 | 311 | 304 | 307 | 564,000 |
| 2010/09/09 | 308 | 310 | 303 | 305 | 366,000 |
| 2010/09/08 | 310 | 310 | 305 | 308 | 470,000 |
| 2010/09/07 | 312 | 316 | 309 | 311 | 379,000 |
| 2010/09/06 | 312 | 318 | 310 | 315 | 497,000 |
| 2010/09/03 | 314 | 315 | 310 | 312 | 500,000 |
| 2010/09/02 | 308 | 312 | 304 | 309 | 674,000 |
| 2010/09/01 | 299 | 302 | 296 | 300 | 560,000 |
| 2010/08/31 | 299 | 310 | 297 | 301 | 693,000 |
| 2010/08/30 | 309 | 312 | 302 | 306 | 939,000 |
| 2010/08/27 | 279 | 295 | 278 | 295 | 1,160,000 |
| 2010/08/26 | 279 | 279 | 273 | 278 | 454,000 |
| 2010/08/25 | 269 | 277 | 268 | 272 | 424,000 |
| 2010/08/24 | 278 | 280 | 272 | 274 | 530,000 |
| 2010/08/23 | 283 | 285 | 280 | 282 | 182,000 |
| 2010/08/20 | 290 | 291 | 284 | 285 | 390,000 |
| 2010/08/19 | 293 | 296 | 292 | 295 | 512,000 |
| 2010/08/18 | 297 | 298 | 285 | 290 | 637,000 |
| 2010/08/17 | 292 | 296 | 292 | 295 | 470,000 |
| 2010/08/16 | 296 | 300 | 292 | 297 | 1,157,000 |
| 2010/08/13 | 295 | 306 | 292 | 303 | 827,000 |
| 2010/08/12 | 293 | 299 | 293 | 297 | 378,000 |
| 2010/08/11 | 306 | 307 | 298 | 301 | 237,000 |
| 2010/08/10 | 314 | 316 | 308 | 309 | 744,000 |
| 2010/08/09 | 306 | 313 | 304 | 313 | 436,000 |
| 2010/08/06 | 305 | 309 | 305 | 306 | 250,000 |
| 2010/08/05 | 306 | 310 | 303 | 308 | 350,000 |
| 2010/08/04 | 308 | 308 | 301 | 302 | 255,000 |
| 2010/08/03 | 315 | 315 | 309 | 311 | 226,000 |
| 2010/08/02 | 313 | 316 | 307 | 311 | 552,000 |
| 2010/07/30 | 313 | 318 | 311 | 315 | 893,000 |
| 2010/07/29 | 303 | 318 | 300 | 316 | 1,263,000 |
| 2010/07/28 | 303 | 306 | 299 | 304 | 402,000 |
| 2010/07/27 | 295 | 301 | 293 | 298 | 390,000 |
| 2010/07/26 | 298 | 301 | 296 | 297 | 313,000 |
| 2010/07/23 | 291 | 295 | 288 | 292 | 499,000 |
| 2010/07/22 | 290 | 292 | 287 | 288 | 278,000 |
| 2010/07/21 | 298 | 300 | 293 | 295 | 380,000 |
| 2010/07/20 | 294 | 302 | 294 | 297 | 227,000 |
| 2010/07/16 | 305 | 306 | 300 | 302 | 340,000 |
| 2010/07/15 | 313 | 314 | 308 | 309 | 565,000 |
| 2010/07/14 | 312 | 317 | 310 | 313 | 411,000 |
| 2010/07/13 | 313 | 316 | 309 | 310 | 415,000 |
| 2010/07/12 | 314 | 320 | 308 | 309 | 552,000 |
| 2010/07/09 | 308 | 319 | 306 | 313 | 1,013,000 |
| 2010/07/08 | 299 | 306 | 297 | 304 | 625,000 |
| 2010/07/07 | 297 | 301 | 291 | 291 | 516,000 |
| 2010/07/06 | 290 | 296 | 285 | 295 | 652,000 |
| 2010/07/05 | 311 | 312 | 291 | 293 | 1,239,000 |
| 2010/07/02 | 283 | 289 | 282 | 287 | 410,000 |
| 2010/07/01 | 288 | 289 | 278 | 283 | 635,000 |
| 2010/06/30 | 288 | 291 | 287 | 290 | 429,000 |
| 2010/06/29 | 301 | 303 | 295 | 295 | 437,000 |
| 2010/06/28 | 302 | 303 | 297 | 299 | 502,000 |
| 2010/06/25 | 300 | 302 | 297 | 299 | 653,000 |
| 2010/06/24 | 308 | 309 | 305 | 306 | 592,000 |
| 2010/06/23 | 311 | 313 | 309 | 311 | 505,000 |
| 2010/06/22 | 314 | 316 | 312 | 313 | 350,000 |
| 2010/06/21 | 313 | 319 | 312 | 318 | 545,000 |
| 2010/06/18 | 312 | 314 | 309 | 312 | 874,000 |
| 2010/06/17 | 317 | 320 | 313 | 314 | 595,000 |
| 2010/06/16 | 316 | 317 | 313 | 317 | 610,000 |
| 2010/06/15 | 314 | 315 | 309 | 311 | 510,000 |
| 2010/06/14 | 320 | 320 | 314 | 315 | 450,000 |
| 2010/06/11 | 320 | 320 | 314 | 314 | 517,000 |
| 2010/06/10 | 313 | 315 | 306 | 310 | 403,000 |
| 2010/06/09 | 315 | 316 | 310 | 313 | 437,000 |
| 2010/06/08 | 312 | 322 | 312 | 318 | 335,000 |
| 2010/06/07 | 325 | 325 | 318 | 319 | 314,000 |
| 2010/06/04 | 338 | 340 | 331 | 333 | 258,000 |
| 2010/06/03 | 332 | 337 | 331 | 337 | 268,000 |
| 2010/06/02 | 331 | 335 | 324 | 324 | 529,000 |
| 2010/06/01 | 332 | 337 | 328 | 332 | 322,000 |
| 2010/05/31 | 330 | 335 | 328 | 334 | 515,000 |
| 2010/05/28 | 328 | 330 | 321 | 326 | 501,000 |
| 2010/05/27 | 315 | 325 | 313 | 321 | 485,000 |
| 2010/05/26 | 324 | 326 | 312 | 314 | 849,000 |
| 2010/05/25 | 325 | 325 | 312 | 316 | 487,000 |
| 2010/05/24 | 329 | 334 | 323 | 329 | 468,000 |
| 2010/05/21 | 329 | 334 | 326 | 328 | 537,000 |
| 2010/05/20 | 342 | 344 | 337 | 340 | 474,000 |
| 2010/05/19 | 347 | 353 | 340 | 347 | 553,000 |
| 2010/05/18 | 354 | 355 | 342 | 347 | 486,000 |
| 2010/05/17 | 360 | 363 | 351 | 354 | 848,000 |
| 2010/05/14 | 362 | 368 | 361 | 363 | 456,000 |
| 2010/05/13 | 372 | 373 | 367 | 369 | 350,000 |
| 2010/05/12 | 370 | 374 | 363 | 364 | 357,000 |
| 2010/05/11 | 379 | 380 | 365 | 367 | 521,000 |
| 2010/05/10 | 366 | 373 | 365 | 372 | 904,000 |
| 2010/05/07 | 369 | 372 | 366 | 367 | 620,000 |
| 2010/05/06 | 379 | 386 | 378 | 384 | 621,000 |
| 2010/04/30 | 382 | 393 | 377 | 392 | 1,350,000 |
| 2010/04/28 | 406 | 406 | 392 | 395 | 1,093,000 |
| 2010/04/27 | 409 | 416 | 406 | 414 | 696,000 |
| 2010/04/26 | 406 | 417 | 405 | 412 | 883,000 |
| 2010/04/23 | 394 | 402 | 394 | 400 | 586,000 |
| 2010/04/22 | 395 | 398 | 386 | 397 | 556,000 |
| 2010/04/21 | 386 | 402 | 382 | 398 | 1,265,000 |
| 2010/04/20 | 375 | 387 | 375 | 378 | 707,000 |
| 2010/04/19 | 364 | 378 | 362 | 375 | 661,000 |
| 2010/04/16 | 377 | 379 | 377 | 377 | 273,000 |
| 2010/04/15 | 380 | 386 | 375 | 381 | 545,000 |
| 2010/04/14 | 375 | 378 | 373 | 377 | 307,000 |
| 2010/04/13 | 375 | 375 | 369 | 372 | 280,000 |
| 2010/04/12 | 372 | 380 | 371 | 374 | 364,000 |
| 2010/04/09 | 366 | 373 | 366 | 372 | 295,000 |
| 2010/04/08 | 369 | 372 | 368 | 371 | 345,000 |
| 2010/04/07 | 366 | 377 | 363 | 375 | 617,000 |
| 2010/04/06 | 375 | 375 | 366 | 367 | 356,000 |
| 2010/04/05 | 373 | 376 | 370 | 376 | 322,000 |
| 2010/04/02 | 374 | 375 | 371 | 374 | 200,000 |
| 2010/04/01 | 370 | 374 | 367 | 374 | 386,000 |
| 2010/03/31 | 375 | 375 | 370 | 370 | 361,000 |
| 2010/03/30 | 358 | 370 | 358 | 370 | 646,000 |
| 2010/03/29 | 353 | 356 | 350 | 355 | 219,000 |
| 2010/03/26 | 353 | 355 | 349 | 355 | 516,000 |
| 2010/03/25 | 355 | 355 | 353 | 353 | 183,000 |
| 2010/03/24 | 358 | 358 | 353 | 356 | 288,000 |
| 2010/03/23 | 355 | 359 | 351 | 351 | 458,000 |
| 2010/03/19 | 352 | 354 | 349 | 353 | 286,000 |
| 2010/03/18 | 350 | 352 | 348 | 350 | 304,000 |
| 2010/03/17 | 354 | 356 | 347 | 351 | 558,000 |
| 2010/03/16 | 353 | 358 | 351 | 354 | 296,000 |
| 2010/03/15 | 359 | 359 | 353 | 356 | 137,000 |
| 2010/03/12 | 355 | 359 | 352 | 358 | 300,000 |
| 2010/03/11 | 357 | 357 | 352 | 356 | 228,000 |
| 2010/03/10 | 355 | 357 | 350 | 351 | 227,000 |
| 2010/03/09 | 353 | 354 | 351 | 354 | 144,000 |
| 2010/03/08 | 351 | 354 | 347 | 353 | 260,000 |
| 2010/03/05 | 342 | 347 | 341 | 346 | 246,000 |
| 2010/03/04 | 342 | 344 | 337 | 339 | 267,000 |
| 2010/03/03 | 341 | 346 | 340 | 345 | 199,000 |
| 2010/03/02 | 342 | 344 | 340 | 344 | 242,000 |
| 2010/03/01 | 343 | 345 | 341 | 345 | 351,000 |
| 2010/02/26 | 341 | 345 | 337 | 345 | 350,000 |
| 2010/02/25 | 345 | 345 | 341 | 345 | 345,000 |
| 2010/02/24 | 340 | 342 | 337 | 341 | 517,000 |
| 2010/02/23 | 346 | 350 | 340 | 348 | 453,000 |
| 2010/02/22 | 350 | 356 | 350 | 354 | 296,000 |
| 2010/02/19 | 360 | 362 | 347 | 349 | 441,000 |
| 2010/02/18 | 356 | 360 | 352 | 358 | 341,000 |
| 2010/02/17 | 349 | 358 | 348 | 356 | 319,000 |
| 2010/02/16 | 344 | 353 | 344 | 346 | 288,000 |
| 2010/02/15 | 351 | 353 | 345 | 346 | 260,000 |
| 2010/02/12 | 348 | 351 | 341 | 349 | 550,000 |
| 2010/02/10 | 351 | 353 | 344 | 346 | 288,000 |
| 2010/02/09 | 336 | 344 | 335 | 343 | 310,000 |
| 2010/02/08 | 340 | 345 | 337 | 344 | 373,000 |
| 2010/02/05 | 342 | 348 | 339 | 344 | 481,000 |
| 2010/02/04 | 358 | 358 | 347 | 350 | 492,000 |
| 2010/02/03 | 349 | 355 | 348 | 353 | 489,000 |
| 2010/02/02 | 337 | 346 | 334 | 345 | 656,000 |
| 2010/02/01 | 331 | 335 | 325 | 329 | 628,000 |
| 2010/01/29 | 345 | 345 | 330 | 339 | 691,000 |
| 2010/01/28 | 348 | 356 | 344 | 356 | 302,000 |
| 2010/01/27 | 356 | 357 | 347 | 348 | 316,000 |
| 2010/01/26 | 366 | 369 | 355 | 357 | 414,000 |
| 2010/01/25 | 356 | 365 | 354 | 363 | 281,000 |
| 2010/01/22 | 363 | 364 | 358 | 363 | 262,000 |
| 2010/01/21 | 370 | 373 | 362 | 373 | 392,000 |
| 2010/01/20 | 371 | 375 | 368 | 369 | 439,000 |
| 2010/01/19 | 366 | 370 | 362 | 367 | 498,000 |
| 2010/01/18 | 362 | 369 | 356 | 367 | 536,000 |
| 2010/01/15 | 362 | 365 | 353 | 363 | 731,000 |
| 2010/01/14 | 367 | 370 | 363 | 370 | 606,000 |
| 2010/01/13 | 367 | 368 | 362 | 366 | 301,000 |
| 2010/01/12 | 362 | 367 | 361 | 367 | 224,000 |
| 2010/01/08 | 365 | 366 | 360 | 365 | 377,000 |
| 2010/01/07 | 369 | 370 | 363 | 365 | 214,000 |
| 2010/01/06 | 364 | 366 | 362 | 364 | 212,000 |
| 2010/01/05 | 370 | 371 | 362 | 363 | 519,000 |
| 2010/01/04 | 350 | 363 | 350 | 362 | 318,000 |