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 |
---|---|---|---|---|---|
2014/12/30 | 844 | 845 | 832 | 832 | 252,000 |
2014/12/29 | 858 | 858 | 836 | 844 | 294,000 |
2014/12/26 | 844 | 855 | 839 | 853 | 473,000 |
2014/12/25 | 840 | 848 | 834 | 842 | 399,000 |
2014/12/24 | 839 | 850 | 839 | 849 | 460,000 |
2014/12/22 | 837 | 839 | 821 | 832 | 544,000 |
2014/12/19 | 819 | 841 | 819 | 840 | 814,000 |
2014/12/18 | 817 | 820 | 808 | 810 | 544,000 |
2014/12/17 | 807 | 814 | 796 | 796 | 643,000 |
2014/12/16 | 810 | 815 | 805 | 811 | 622,000 |
2014/12/15 | 815 | 837 | 808 | 825 | 517,000 |
2014/12/12 | 818 | 836 | 817 | 824 | 672,000 |
2014/12/11 | 806 | 829 | 804 | 824 | 407,000 |
2014/12/10 | 843 | 843 | 819 | 821 | 632,000 |
2014/12/09 | 851 | 861 | 845 | 853 | 336,000 |
2014/12/08 | 866 | 866 | 857 | 859 | 393,000 |
2014/12/05 | 858 | 868 | 854 | 866 | 335,000 |
2014/12/04 | 858 | 868 | 858 | 862 | 501,000 |
2014/12/03 | 870 | 874 | 853 | 855 | 540,000 |
2014/12/02 | 847 | 869 | 843 | 864 | 837,000 |
2014/12/01 | 840 | 851 | 839 | 848 | 555,000 |
2014/11/28 | 842 | 852 | 835 | 842 | 703,000 |
2014/11/27 | 820 | 857 | 815 | 841 | 2,567,000 |
2014/11/26 | 812 | 829 | 807 | 811 | 1,457,000 |
2014/11/25 | 801 | 810 | 795 | 807 | 969,000 |
2014/11/21 | 791 | 810 | 787 | 807 | 855,000 |
2014/11/20 | 811 | 814 | 797 | 798 | 1,042,000 |
2014/11/19 | 803 | 815 | 794 | 809 | 1,804,000 |
2014/11/18 | 792 | 805 | 784 | 803 | 1,042,000 |
2014/11/17 | 788 | 797 | 776 | 779 | 1,183,000 |
2014/11/14 | 800 | 804 | 783 | 797 | 1,133,000 |
2014/11/13 | 792 | 807 | 788 | 793 | 1,511,000 |
2014/11/12 | 785 | 807 | 780 | 791 | 1,561,000 |
2014/11/11 | 769 | 776 | 759 | 775 | 948,000 |
2014/11/10 | 765 | 775 | 765 | 772 | 640,000 |
2014/11/07 | 780 | 784 | 771 | 775 | 1,071,000 |
2014/11/06 | 794 | 795 | 770 | 778 | 1,391,000 |
2014/11/05 | 798 | 804 | 783 | 798 | 1,211,000 |
2014/11/04 | 795 | 814 | 788 | 805 | 1,784,000 |
2014/10/31 | 744 | 782 | 743 | 778 | 2,415,000 |
2014/10/30 | 706 | 739 | 702 | 739 | 3,660,000 |
2014/10/29 | 690 | 694 | 684 | 688 | 893,000 |
2014/10/28 | 681 | 683 | 672 | 681 | 856,000 |
2014/10/27 | 671 | 685 | 669 | 680 | 1,042,000 |
2014/10/24 | 667 | 673 | 661 | 665 | 819,000 |
2014/10/23 | 652 | 668 | 645 | 663 | 1,235,000 |
2014/10/22 | 658 | 667 | 649 | 655 | 1,514,000 |
2014/10/21 | 659 | 665 | 632 | 638 | 2,039,000 |
2014/10/20 | 622 | 636 | 613 | 634 | 746,000 |
2014/10/17 | 613 | 618 | 600 | 602 | 601,000 |
2014/10/16 | 604 | 617 | 601 | 608 | 873,000 |
2014/10/15 | 620 | 623 | 615 | 619 | 568,000 |
2014/10/14 | 620 | 633 | 616 | 619 | 730,000 |
2014/10/10 | 627 | 639 | 625 | 630 | 877,000 |
2014/10/09 | 669 | 670 | 646 | 648 | 744,000 |
2014/10/08 | 667 | 677 | 666 | 668 | 627,000 |
2014/10/07 | 686 | 687 | 676 | 677 | 411,000 |
2014/10/06 | 693 | 693 | 684 | 687 | 287,000 |
2014/10/03 | 673 | 683 | 673 | 681 | 354,000 |
2014/10/02 | 698 | 698 | 672 | 673 | 686,000 |
2014/10/01 | 709 | 713 | 696 | 704 | 300,000 |
2014/09/30 | 714 | 721 | 703 | 710 | 325,000 |
2014/09/29 | 714 | 715 | 709 | 711 | 241,000 |
2014/09/26 | 707 | 716 | 706 | 713 | 417,000 |
2014/09/25 | 713 | 725 | 712 | 718 | 593,000 |
2014/09/24 | 711 | 716 | 707 | 707 | 404,000 |
2014/09/22 | 709 | 714 | 705 | 713 | 268,000 |
2014/09/19 | 702 | 708 | 700 | 705 | 329,000 |
2014/09/18 | 702 | 704 | 695 | 701 | 376,000 |
2014/09/17 | 709 | 709 | 699 | 699 | 472,000 |
2014/09/16 | 697 | 706 | 694 | 705 | 499,000 |
2014/09/12 | 694 | 698 | 687 | 692 | 739,000 |
2014/09/11 | 688 | 693 | 687 | 689 | 491,000 |
2014/09/10 | 674 | 683 | 672 | 681 | 545,000 |
2014/09/09 | 663 | 674 | 663 | 673 | 932,000 |
2014/09/08 | 673 | 677 | 661 | 663 | 468,000 |
2014/09/05 | 682 | 682 | 672 | 673 | 222,000 |
2014/09/04 | 681 | 682 | 677 | 677 | 296,000 |
2014/09/03 | 681 | 684 | 679 | 681 | 313,000 |
2014/09/02 | 675 | 683 | 675 | 675 | 463,000 |
2014/09/01 | 658 | 673 | 658 | 669 | 467,000 |
2014/08/29 | 660 | 660 | 654 | 658 | 509,000 |
2014/08/28 | 659 | 664 | 655 | 660 | 643,000 |
2014/08/27 | 675 | 676 | 664 | 665 | 793,000 |
2014/08/26 | 684 | 684 | 677 | 678 | 252,000 |
2014/08/25 | 683 | 684 | 676 | 681 | 315,000 |
2014/08/22 | 680 | 681 | 673 | 676 | 462,000 |
2014/08/21 | 674 | 679 | 671 | 674 | 481,000 |
2014/08/20 | 670 | 670 | 665 | 668 | 393,000 |
2014/08/19 | 670 | 670 | 664 | 668 | 535,000 |
2014/08/18 | 669 | 670 | 660 | 665 | 570,000 |
2014/08/15 | 668 | 672 | 665 | 667 | 668,000 |
2014/08/14 | 668 | 672 | 663 | 663 | 988,000 |
2014/08/13 | 654 | 665 | 649 | 658 | 692,000 |
2014/08/12 | 646 | 653 | 646 | 650 | 496,000 |
2014/08/11 | 656 | 656 | 648 | 651 | 632,000 |
2014/08/08 | 656 | 656 | 636 | 641 | 1,012,000 |
2014/08/07 | 666 | 671 | 660 | 665 | 868,000 |
2014/08/06 | 665 | 671 | 662 | 668 | 899,000 |
2014/08/05 | 697 | 697 | 673 | 674 | 561,000 |
2014/08/04 | 685 | 698 | 682 | 693 | 655,000 |
2014/08/01 | 680 | 687 | 669 | 684 | 1,166,000 |
2014/07/31 | 702 | 707 | 680 | 683 | 1,906,000 |
2014/07/30 | 712 | 727 | 711 | 725 | 693,000 |
2014/07/29 | 719 | 719 | 713 | 717 | 720,000 |
2014/07/28 | 725 | 726 | 719 | 722 | 450,000 |
2014/07/25 | 717 | 727 | 717 | 726 | 518,000 |
2014/07/24 | 711 | 717 | 711 | 714 | 319,000 |
2014/07/23 | 719 | 724 | 715 | 715 | 258,000 |
2014/07/22 | 707 | 718 | 707 | 715 | 409,000 |
2014/07/18 | 711 | 714 | 705 | 713 | 349,000 |
2014/07/17 | 721 | 723 | 715 | 718 | 541,000 |
2014/07/16 | 723 | 727 | 719 | 724 | 437,000 |
2014/07/15 | 721 | 726 | 719 | 723 | 555,000 |
2014/07/14 | 714 | 725 | 711 | 717 | 686,000 |
2014/07/11 | 709 | 722 | 709 | 714 | 899,000 |
2014/07/10 | 719 | 719 | 707 | 709 | 533,000 |
2014/07/09 | 718 | 720 | 710 | 714 | 621,000 |
2014/07/08 | 713 | 733 | 711 | 727 | 987,000 |
2014/07/07 | 720 | 720 | 710 | 715 | 605,000 |
2014/07/04 | 705 | 720 | 704 | 714 | 1,136,000 |
2014/07/03 | 705 | 711 | 703 | 705 | 722,000 |
2014/07/02 | 712 | 712 | 699 | 706 | 955,000 |
2014/07/01 | 718 | 725 | 700 | 709 | 1,306,000 |
2014/06/30 | 697 | 719 | 695 | 712 | 869,000 |
2014/06/27 | 687 | 702 | 686 | 699 | 774,000 |
2014/06/26 | 692 | 693 | 685 | 687 | 498,000 |
2014/06/25 | 691 | 696 | 690 | 693 | 281,000 |
2014/06/24 | 696 | 699 | 687 | 697 | 380,000 |
2014/06/23 | 700 | 702 | 694 | 696 | 494,000 |
2014/06/20 | 690 | 702 | 687 | 700 | 828,000 |
2014/06/19 | 687 | 704 | 685 | 699 | 758,000 |
2014/06/18 | 686 | 693 | 682 | 692 | 533,000 |
2014/06/17 | 683 | 691 | 682 | 684 | 566,000 |
2014/06/16 | 695 | 696 | 682 | 687 | 389,000 |
2014/06/13 | 688 | 699 | 688 | 696 | 630,000 |
2014/06/12 | 684 | 699 | 683 | 693 | 697,000 |
2014/06/11 | 678 | 693 | 676 | 692 | 590,000 |
2014/06/10 | 682 | 682 | 672 | 675 | 578,000 |
2014/06/09 | 682 | 685 | 671 | 682 | 546,000 |
2014/06/06 | 689 | 694 | 684 | 685 | 562,000 |
2014/06/05 | 697 | 700 | 686 | 692 | 527,000 |
2014/06/04 | 699 | 699 | 691 | 697 | 626,000 |
2014/06/03 | 690 | 696 | 690 | 693 | 690,000 |
2014/06/02 | 683 | 691 | 681 | 689 | 442,000 |
2014/05/30 | 682 | 685 | 673 | 675 | 518,000 |
2014/05/29 | 675 | 680 | 667 | 677 | 627,000 |
2014/05/28 | 666 | 678 | 664 | 675 | 511,000 |
2014/05/27 | 668 | 672 | 657 | 657 | 666,000 |
2014/05/26 | 660 | 668 | 660 | 665 | 515,000 |
2014/05/23 | 652 | 659 | 652 | 654 | 529,000 |
2014/05/22 | 644 | 651 | 636 | 650 | 485,000 |
2014/05/21 | 643 | 646 | 628 | 634 | 958,000 |
2014/05/20 | 649 | 656 | 642 | 652 | 493,000 |
2014/05/19 | 646 | 654 | 639 | 641 | 891,000 |
2014/05/16 | 642 | 651 | 640 | 650 | 792,000 |
2014/05/15 | 654 | 659 | 643 | 658 | 791,000 |
2014/05/14 | 662 | 662 | 652 | 659 | 602,000 |
2014/05/13 | 664 | 670 | 655 | 658 | 954,000 |
2014/05/12 | 648 | 673 | 647 | 663 | 1,535,000 |
2014/05/09 | 618 | 627 | 616 | 618 | 1,058,000 |
2014/05/08 | 637 | 639 | 623 | 626 | 1,087,000 |
2014/05/07 | 651 | 651 | 634 | 637 | 774,000 |
2014/05/02 | 668 | 670 | 656 | 661 | 1,439,000 |
2014/05/01 | 664 | 675 | 664 | 673 | 1,387,000 |
2014/04/30 | 655 | 681 | 650 | 665 | 3,130,000 |
2014/04/28 | 610 | 626 | 610 | 618 | 638,000 |
2014/04/25 | 611 | 623 | 609 | 619 | 471,000 |
2014/04/24 | 635 | 635 | 611 | 614 | 872,000 |
2014/04/23 | 623 | 638 | 620 | 633 | 764,000 |
2014/04/22 | 623 | 625 | 615 | 615 | 478,000 |
2014/04/21 | 629 | 631 | 618 | 621 | 411,000 |
2014/04/18 | 619 | 627 | 613 | 626 | 557,000 |
2014/04/17 | 623 | 635 | 608 | 609 | 1,466,000 |
2014/04/16 | 607 | 629 | 605 | 628 | 852,000 |
2014/04/15 | 616 | 621 | 595 | 597 | 1,488,000 |
2014/04/14 | 607 | 623 | 604 | 613 | 871,000 |
2014/04/11 | 608 | 617 | 606 | 608 | 1,285,000 |
2014/04/10 | 598 | 616 | 585 | 614 | 2,276,000 |
2014/04/09 | 578 | 583 | 574 | 578 | 1,024,000 |
2014/04/08 | 595 | 597 | 583 | 584 | 758,000 |
2014/04/07 | 596 | 601 | 594 | 598 | 518,000 |
2014/04/04 | 602 | 608 | 595 | 606 | 1,460,000 |
2014/04/03 | 607 | 617 | 601 | 603 | 1,144,000 |
2014/04/02 | 605 | 612 | 591 | 607 | 1,483,000 |
2014/04/01 | 595 | 602 | 585 | 600 | 1,443,000 |
2014/03/31 | 595 | 595 | 576 | 587 | 2,048,000 |
2014/03/28 | 599 | 602 | 585 | 589 | 1,558,000 |
2014/03/27 | 594 | 604 | 581 | 600 | 1,445,000 |
2014/03/26 | 592 | 603 | 584 | 597 | 1,456,000 |
2014/03/25 | 584 | 588 | 576 | 586 | 1,298,000 |
2014/03/24 | 587 | 601 | 583 | 585 | 953,000 |
2014/03/20 | 613 | 613 | 587 | 588 | 1,246,000 |
2014/03/19 | 638 | 640 | 620 | 620 | 1,156,000 |
2014/03/18 | 637 | 651 | 637 | 645 | 325,000 |
2014/03/17 | 639 | 642 | 624 | 627 | 563,000 |
2014/03/14 | 644 | 650 | 640 | 640 | 688,000 |
2014/03/13 | 662 | 670 | 658 | 660 | 432,000 |
2014/03/12 | 671 | 671 | 657 | 662 | 449,000 |
2014/03/11 | 669 | 677 | 669 | 674 | 615,000 |
2014/03/10 | 678 | 681 | 664 | 666 | 461,000 |
2014/03/07 | 679 | 688 | 677 | 681 | 602,000 |
2014/03/06 | 665 | 671 | 659 | 671 | 368,000 |
2014/03/05 | 669 | 675 | 663 | 669 | 715,000 |
2014/03/04 | 659 | 669 | 652 | 666 | 506,000 |
2014/03/03 | 670 | 672 | 652 | 665 | 600,000 |
2014/02/28 | 681 | 681 | 663 | 670 | 491,000 |
2014/02/27 | 680 | 693 | 676 | 681 | 712,000 |
2014/02/26 | 666 | 691 | 660 | 678 | 926,000 |
2014/02/25 | 666 | 671 | 665 | 669 | 646,000 |
2014/02/24 | 658 | 674 | 656 | 662 | 692,000 |
2014/02/21 | 642 | 663 | 642 | 659 | 736,000 |
2014/02/20 | 645 | 649 | 635 | 636 | 585,000 |
2014/02/19 | 643 | 650 | 641 | 645 | 581,000 |
2014/02/18 | 645 | 656 | 640 | 648 | 1,092,000 |
2014/02/17 | 645 | 652 | 637 | 646 | 488,000 |
2014/02/14 | 659 | 666 | 642 | 648 | 488,000 |
2014/02/13 | 660 | 666 | 654 | 660 | 570,000 |
2014/02/12 | 656 | 669 | 652 | 659 | 1,602,000 |
2014/02/10 | 656 | 659 | 645 | 654 | 473,000 |
2014/02/07 | 644 | 651 | 639 | 648 | 652,000 |
2014/02/06 | 619 | 633 | 610 | 625 | 1,197,000 |
2014/02/05 | 626 | 634 | 614 | 623 | 1,240,000 |
2014/02/04 | 630 | 642 | 622 | 626 | 1,051,000 |
2014/02/03 | 670 | 678 | 654 | 656 | 1,045,000 |
2014/01/31 | 698 | 707 | 677 | 685 | 713,000 |
2014/01/30 | 698 | 710 | 697 | 702 | 794,000 |
2014/01/29 | 698 | 720 | 698 | 718 | 529,000 |
2014/01/28 | 696 | 707 | 691 | 691 | 743,000 |
2014/01/27 | 693 | 710 | 693 | 700 | 862,000 |
2014/01/24 | 715 | 721 | 701 | 714 | 920,000 |
2014/01/23 | 741 | 744 | 729 | 730 | 974,000 |
2014/01/22 | 753 | 753 | 739 | 745 | 793,000 |
2014/01/21 | 747 | 764 | 742 | 756 | 836,000 |
2014/01/20 | 746 | 746 | 733 | 736 | 738,000 |
2014/01/17 | 728 | 749 | 728 | 746 | 776,000 |
2014/01/16 | 722 | 751 | 720 | 743 | 998,000 |
2014/01/15 | 719 | 737 | 715 | 735 | 1,670,000 |
2014/01/14 | 716 | 725 | 711 | 719 | 1,053,000 |
2014/01/10 | 750 | 754 | 740 | 745 | 724,000 |
2014/01/09 | 739 | 750 | 736 | 748 | 595,000 |
2014/01/08 | 725 | 747 | 721 | 746 | 662,000 |
2014/01/07 | 722 | 725 | 714 | 716 | 512,000 |
2014/01/06 | 725 | 726 | 714 | 718 | 511,000 |