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 |
---|---|---|---|---|---|
2011/12/30 | 270 | 275 | 270 | 274 | 207,000 |
2011/12/29 | 270 | 272 | 267 | 269 | 181,000 |
2011/12/28 | 272 | 276 | 268 | 270 | 260,000 |
2011/12/27 | 266 | 273 | 266 | 269 | 343,000 |
2011/12/26 | 267 | 268 | 263 | 266 | 332,000 |
2011/12/22 | 270 | 272 | 267 | 269 | 221,000 |
2011/12/21 | 272 | 276 | 269 | 272 | 285,000 |
2011/12/20 | 267 | 273 | 266 | 270 | 191,000 |
2011/12/19 | 267 | 267 | 262 | 264 | 202,000 |
2011/12/16 | 270 | 276 | 268 | 269 | 405,000 |
2011/12/15 | 275 | 275 | 270 | 272 | 204,000 |
2011/12/14 | 276 | 277 | 275 | 275 | 189,000 |
2011/12/13 | 278 | 280 | 275 | 276 | 299,000 |
2011/12/12 | 285 | 285 | 279 | 280 | 518,000 |
2011/12/09 | 276 | 280 | 276 | 277 | 457,000 |
2011/12/08 | 281 | 283 | 279 | 283 | 193,000 |
2011/12/07 | 281 | 284 | 280 | 283 | 273,000 |
2011/12/06 | 282 | 284 | 277 | 280 | 369,000 |
2011/12/05 | 284 | 284 | 281 | 282 | 291,000 |
2011/12/02 | 287 | 287 | 281 | 284 | 208,000 |
2011/12/01 | 291 | 294 | 286 | 287 | 340,000 |
2011/11/30 | 284 | 288 | 283 | 286 | 252,000 |
2011/11/29 | 282 | 287 | 280 | 287 | 159,000 |
2011/11/28 | 284 | 287 | 278 | 280 | 159,000 |
2011/11/25 | 270 | 276 | 270 | 276 | 159,000 |
2011/11/24 | 269 | 276 | 269 | 270 | 175,000 |
2011/11/22 | 271 | 280 | 271 | 275 | 219,000 |
2011/11/21 | 273 | 276 | 273 | 275 | 93,000 |
2011/11/18 | 274 | 278 | 274 | 276 | 136,000 |
2011/11/17 | 271 | 279 | 271 | 278 | 181,000 |
2011/11/16 | 276 | 277 | 273 | 273 | 158,000 |
2011/11/15 | 275 | 277 | 274 | 276 | 157,000 |
2011/11/14 | 281 | 284 | 275 | 276 | 300,000 |
2011/11/11 | 275 | 282 | 274 | 278 | 330,000 |
2011/11/10 | 272 | 282 | 272 | 278 | 333,000 |
2011/11/09 | 287 | 288 | 284 | 285 | 247,000 |
2011/11/08 | 286 | 289 | 281 | 283 | 189,000 |
2011/11/07 | 285 | 289 | 284 | 288 | 274,000 |
2011/11/04 | 280 | 287 | 280 | 285 | 370,000 |
2011/11/02 | 275 | 278 | 271 | 273 | 679,000 |
2011/11/01 | 291 | 293 | 283 | 285 | 221,000 |
2011/10/31 | 296 | 304 | 293 | 294 | 382,000 |
2011/10/28 | 309 | 310 | 300 | 300 | 208,000 |
2011/10/27 | 297 | 307 | 294 | 304 | 300,000 |
2011/10/26 | 290 | 302 | 283 | 300 | 402,000 |
2011/10/25 | 296 | 296 | 288 | 289 | 203,000 |
2011/10/24 | 292 | 295 | 291 | 292 | 130,000 |
2011/10/21 | 292 | 296 | 288 | 288 | 212,000 |
2011/10/20 | 295 | 295 | 290 | 292 | 229,000 |
2011/10/19 | 301 | 301 | 295 | 296 | 162,000 |
2011/10/18 | 293 | 298 | 292 | 297 | 233,000 |
2011/10/17 | 298 | 299 | 295 | 295 | 169,000 |
2011/10/14 | 299 | 299 | 288 | 290 | 218,000 |
2011/10/13 | 295 | 302 | 295 | 300 | 223,000 |
2011/10/12 | 286 | 290 | 285 | 290 | 329,000 |
2011/10/11 | 287 | 288 | 282 | 287 | 371,000 |
2011/10/07 | 279 | 283 | 277 | 278 | 235,000 |
2011/10/06 | 275 | 281 | 272 | 275 | 315,000 |
2011/10/05 | 280 | 280 | 273 | 275 | 250,000 |
2011/10/04 | 284 | 286 | 280 | 281 | 532,000 |
2011/10/03 | 289 | 292 | 279 | 292 | 466,000 |
2011/09/30 | 295 | 297 | 287 | 292 | 479,000 |
2011/09/29 | 279 | 295 | 279 | 295 | 403,000 |
2011/09/28 | 281 | 284 | 279 | 282 | 260,000 |
2011/09/27 | 274 | 276 | 271 | 276 | 269,000 |
2011/09/26 | 282 | 282 | 268 | 269 | 492,000 |
2011/09/22 | 277 | 281 | 263 | 280 | 921,000 |
2011/09/21 | 283 | 284 | 280 | 280 | 209,000 |
2011/09/20 | 289 | 289 | 280 | 282 | 318,000 |
2011/09/16 | 285 | 296 | 285 | 294 | 312,000 |
2011/09/15 | 282 | 284 | 280 | 283 | 184,000 |
2011/09/14 | 289 | 291 | 275 | 277 | 413,000 |
2011/09/13 | 282 | 291 | 282 | 289 | 233,000 |
2011/09/12 | 282 | 283 | 275 | 281 | 409,000 |
2011/09/09 | 290 | 295 | 288 | 288 | 462,000 |
2011/09/08 | 304 | 304 | 293 | 295 | 353,000 |
2011/09/07 | 300 | 302 | 298 | 300 | 239,000 |
2011/09/06 | 303 | 305 | 295 | 295 | 295,000 |
2011/09/05 | 306 | 307 | 301 | 302 | 229,000 |
2011/09/02 | 313 | 313 | 303 | 307 | 372,000 |
2011/09/01 | 316 | 316 | 306 | 316 | 722,000 |
2011/08/31 | 316 | 318 | 314 | 316 | 216,000 |
2011/08/30 | 319 | 320 | 313 | 315 | 303,000 |
2011/08/29 | 310 | 318 | 310 | 313 | 596,000 |
2011/08/26 | 305 | 308 | 302 | 308 | 499,000 |
2011/08/25 | 298 | 307 | 298 | 307 | 455,000 |
2011/08/24 | 304 | 309 | 298 | 299 | 441,000 |
2011/08/23 | 303 | 307 | 301 | 303 | 521,000 |
2011/08/22 | 301 | 310 | 296 | 298 | 503,000 |
2011/08/19 | 298 | 302 | 297 | 300 | 357,000 |
2011/08/18 | 310 | 310 | 300 | 301 | 312,000 |
2011/08/17 | 309 | 311 | 307 | 309 | 184,000 |
2011/08/16 | 311 | 316 | 309 | 311 | 393,000 |
2011/08/15 | 308 | 311 | 305 | 307 | 220,000 |
2011/08/12 | 313 | 313 | 305 | 305 | 285,000 |
2011/08/11 | 307 | 312 | 305 | 310 | 279,000 |
2011/08/10 | 320 | 320 | 309 | 311 | 539,000 |
2011/08/09 | 298 | 307 | 293 | 307 | 660,000 |
2011/08/08 | 308 | 310 | 303 | 303 | 347,000 |
2011/08/05 | 310 | 315 | 310 | 313 | 319,000 |
2011/08/04 | 323 | 329 | 322 | 322 | 261,000 |
2011/08/03 | 329 | 331 | 320 | 323 | 371,000 |
2011/08/02 | 335 | 337 | 328 | 332 | 244,000 |
2011/08/01 | 333 | 339 | 330 | 336 | 317,000 |
2011/07/29 | 343 | 345 | 328 | 328 | 587,000 |
2011/07/28 | 339 | 342 | 338 | 340 | 321,000 |
2011/07/27 | 341 | 344 | 339 | 341 | 191,000 |
2011/07/26 | 344 | 349 | 344 | 344 | 386,000 |
2011/07/25 | 340 | 344 | 339 | 342 | 229,000 |
2011/07/22 | 340 | 342 | 339 | 339 | 332,000 |
2011/07/21 | 343 | 343 | 338 | 339 | 223,000 |
2011/07/20 | 346 | 346 | 341 | 342 | 297,000 |
2011/07/19 | 340 | 344 | 339 | 339 | 220,000 |
2011/07/15 | 343 | 346 | 341 | 343 | 263,000 |
2011/07/14 | 343 | 345 | 339 | 341 | 441,000 |
2011/07/13 | 345 | 347 | 343 | 343 | 610,000 |
2011/07/12 | 350 | 352 | 347 | 349 | 301,000 |
2011/07/11 | 351 | 354 | 350 | 354 | 227,000 |
2011/07/08 | 356 | 358 | 356 | 356 | 221,000 |
2011/07/07 | 355 | 358 | 353 | 355 | 440,000 |
2011/07/06 | 355 | 356 | 353 | 355 | 383,000 |
2011/07/05 | 357 | 357 | 354 | 357 | 325,000 |
2011/07/04 | 361 | 361 | 353 | 355 | 670,000 |
2011/07/01 | 352 | 354 | 346 | 349 | 652,000 |
2011/06/30 | 348 | 353 | 347 | 350 | 714,000 |
2011/06/29 | 343 | 349 | 341 | 347 | 654,000 |
2011/06/28 | 339 | 343 | 338 | 339 | 496,000 |
2011/06/27 | 341 | 344 | 339 | 339 | 321,000 |
2011/06/24 | 339 | 345 | 339 | 344 | 412,000 |
2011/06/23 | 342 | 345 | 338 | 342 | 270,000 |
2011/06/22 | 339 | 347 | 339 | 345 | 373,000 |
2011/06/21 | 339 | 340 | 336 | 338 | 218,000 |
2011/06/20 | 335 | 340 | 334 | 336 | 204,000 |
2011/06/17 | 345 | 345 | 335 | 335 | 418,000 |
2011/06/16 | 344 | 346 | 341 | 341 | 282,000 |
2011/06/15 | 349 | 350 | 345 | 345 | 504,000 |
2011/06/14 | 349 | 351 | 348 | 349 | 269,000 |
2011/06/13 | 345 | 349 | 344 | 347 | 221,000 |
2011/06/10 | 354 | 354 | 349 | 350 | 548,000 |
2011/06/09 | 356 | 357 | 352 | 354 | 395,000 |
2011/06/08 | 354 | 357 | 348 | 351 | 456,000 |
2011/06/07 | 352 | 355 | 347 | 355 | 571,000 |
2011/06/06 | 345 | 348 | 336 | 347 | 876,000 |
2011/06/03 | 356 | 357 | 348 | 349 | 509,000 |
2011/06/02 | 359 | 360 | 356 | 356 | 671,000 |
2011/06/01 | 373 | 373 | 365 | 369 | 379,000 |
2011/05/31 | 370 | 377 | 370 | 372 | 657,000 |
2011/05/30 | 368 | 372 | 365 | 369 | 317,000 |
2011/05/27 | 365 | 372 | 365 | 368 | 568,000 |
2011/05/26 | 365 | 370 | 363 | 367 | 775,000 |
2011/05/25 | 359 | 359 | 353 | 358 | 622,000 |
2011/05/24 | 349 | 364 | 349 | 358 | 647,000 |
2011/05/23 | 350 | 351 | 347 | 349 | 362,000 |
2011/05/20 | 357 | 360 | 352 | 352 | 289,000 |
2011/05/19 | 362 | 363 | 354 | 356 | 375,000 |
2011/05/18 | 355 | 360 | 352 | 358 | 561,000 |
2011/05/17 | 359 | 360 | 350 | 354 | 741,000 |
2011/05/16 | 368 | 369 | 361 | 363 | 505,000 |
2011/05/13 | 376 | 376 | 369 | 372 | 1,227,000 |
2011/05/12 | 377 | 378 | 373 | 373 | 922,000 |
2011/05/11 | 377 | 378 | 373 | 376 | 442,000 |
2011/05/10 | 373 | 377 | 371 | 375 | 480,000 |
2011/05/09 | 376 | 378 | 371 | 373 | 479,000 |
2011/05/06 | 375 | 381 | 373 | 376 | 572,000 |
2011/05/02 | 375 | 378 | 372 | 377 | 494,000 |
2011/04/28 | 375 | 381 | 370 | 372 | 1,044,000 |
2011/04/27 | 371 | 373 | 368 | 370 | 420,000 |
2011/04/26 | 375 | 375 | 368 | 371 | 413,000 |
2011/04/25 | 376 | 380 | 372 | 374 | 443,000 |
2011/04/22 | 371 | 381 | 371 | 379 | 545,000 |
2011/04/21 | 370 | 376 | 368 | 375 | 602,000 |
2011/04/20 | 364 | 373 | 363 | 370 | 1,107,000 |
2011/04/19 | 360 | 365 | 360 | 363 | 380,000 |
2011/04/18 | 359 | 366 | 359 | 365 | 345,000 |
2011/04/15 | 362 | 368 | 360 | 361 | 671,000 |
2011/04/14 | 350 | 362 | 350 | 360 | 554,000 |
2011/04/13 | 345 | 353 | 345 | 350 | 311,000 |
2011/04/12 | 353 | 356 | 348 | 350 | 420,000 |
2011/04/11 | 358 | 360 | 355 | 358 | 284,000 |
2011/04/08 | 351 | 362 | 349 | 359 | 579,000 |
2011/04/07 | 368 | 370 | 356 | 356 | 555,000 |
2011/04/06 | 370 | 372 | 363 | 365 | 537,000 |
2011/04/05 | 368 | 375 | 365 | 368 | 809,000 |
2011/04/04 | 369 | 372 | 366 | 367 | 439,000 |
2011/04/01 | 370 | 376 | 367 | 367 | 480,000 |
2011/03/31 | 366 | 370 | 360 | 370 | 388,000 |
2011/03/30 | 351 | 366 | 350 | 366 | 601,000 |
2011/03/29 | 346 | 353 | 341 | 349 | 555,000 |
2011/03/28 | 350 | 350 | 338 | 341 | 428,000 |
2011/03/25 | 348 | 348 | 336 | 340 | 494,000 |
2011/03/24 | 343 | 346 | 338 | 340 | 357,000 |
2011/03/23 | 350 | 351 | 337 | 340 | 517,000 |
2011/03/22 | 345 | 347 | 338 | 344 | 759,000 |
2011/03/18 | 315 | 330 | 315 | 324 | 829,000 |
2011/03/17 | 296 | 323 | 292 | 314 | 1,141,000 |
2011/03/16 | 295 | 320 | 295 | 313 | 1,208,000 |
2011/03/15 | 322 | 322 | 259 | 290 | 1,443,000 |
2011/03/14 | 336 | 350 | 332 | 334 | 972,000 |
2011/03/11 | 378 | 383 | 376 | 376 | 725,000 |
2011/03/10 | 385 | 385 | 379 | 383 | 299,000 |
2011/03/09 | 389 | 390 | 385 | 387 | 422,000 |
2011/03/08 | 382 | 389 | 382 | 386 | 707,000 |
2011/03/07 | 396 | 396 | 385 | 388 | 628,000 |
2011/03/04 | 400 | 403 | 391 | 395 | 1,292,000 |
2011/03/03 | 385 | 390 | 380 | 384 | 1,078,000 |
2011/03/02 | 380 | 381 | 376 | 377 | 535,000 |
2011/03/01 | 388 | 392 | 382 | 386 | 690,000 |
2011/02/28 | 386 | 388 | 380 | 385 | 875,000 |
2011/02/25 | 380 | 382 | 369 | 381 | 1,780,000 |
2011/02/24 | 391 | 393 | 383 | 385 | 542,000 |
2011/02/23 | 395 | 401 | 393 | 394 | 453,000 |
2011/02/22 | 408 | 409 | 401 | 402 | 374,000 |
2011/02/21 | 415 | 415 | 411 | 413 | 271,000 |
2011/02/18 | 416 | 417 | 412 | 415 | 647,000 |
2011/02/17 | 408 | 417 | 406 | 415 | 1,141,000 |
2011/02/16 | 402 | 408 | 402 | 406 | 787,000 |
2011/02/15 | 404 | 404 | 400 | 402 | 615,000 |
2011/02/14 | 408 | 408 | 399 | 402 | 1,133,000 |
2011/02/10 | 400 | 403 | 399 | 403 | 837,000 |
2011/02/09 | 397 | 399 | 395 | 398 | 345,000 |
2011/02/08 | 395 | 397 | 393 | 394 | 558,000 |
2011/02/07 | 393 | 398 | 390 | 394 | 456,000 |
2011/02/04 | 386 | 389 | 385 | 388 | 446,000 |
2011/02/03 | 383 | 385 | 378 | 382 | 678,000 |
2011/02/02 | 383 | 390 | 383 | 388 | 926,000 |
2011/02/01 | 385 | 389 | 377 | 382 | 1,004,000 |
2011/01/31 | 395 | 400 | 378 | 388 | 1,387,000 |
2011/01/28 | 405 | 405 | 399 | 401 | 491,000 |
2011/01/27 | 405 | 409 | 402 | 406 | 604,000 |
2011/01/26 | 407 | 411 | 404 | 406 | 521,000 |
2011/01/25 | 399 | 413 | 397 | 409 | 757,000 |
2011/01/24 | 396 | 399 | 390 | 397 | 503,000 |
2011/01/21 | 408 | 410 | 391 | 393 | 675,000 |
2011/01/20 | 412 | 415 | 404 | 408 | 413,000 |
2011/01/19 | 411 | 415 | 409 | 414 | 469,000 |
2011/01/18 | 408 | 412 | 405 | 408 | 422,000 |
2011/01/17 | 407 | 412 | 404 | 406 | 437,000 |
2011/01/14 | 410 | 415 | 404 | 404 | 1,125,000 |
2011/01/13 | 419 | 420 | 412 | 418 | 730,000 |
2011/01/12 | 421 | 424 | 415 | 415 | 441,000 |
2011/01/11 | 420 | 424 | 418 | 421 | 587,000 |
2011/01/07 | 420 | 430 | 416 | 425 | 1,055,000 |
2011/01/06 | 431 | 436 | 424 | 425 | 1,274,000 |
2011/01/05 | 415 | 424 | 413 | 423 | 1,429,000 |
2011/01/04 | 399 | 411 | 399 | 407 | 720,000 |