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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,570 | 4,580 | 4,520 | 4,520 | 76,900 |
| 2019/12/27 | 4,620 | 4,640 | 4,590 | 4,600 | 65,400 |
| 2019/12/26 | 4,550 | 4,595 | 4,545 | 4,590 | 95,300 |
| 2019/12/25 | 4,470 | 4,560 | 4,465 | 4,555 | 60,000 |
| 2019/12/24 | 4,475 | 4,530 | 4,470 | 4,505 | 93,000 |
| 2019/12/23 | 4,595 | 4,595 | 4,505 | 4,520 | 116,900 |
| 2019/12/20 | 4,640 | 4,640 | 4,580 | 4,610 | 90,700 |
| 2019/12/19 | 4,530 | 4,665 | 4,530 | 4,640 | 155,600 |
| 2019/12/18 | 4,550 | 4,560 | 4,515 | 4,530 | 97,500 |
| 2019/12/17 | 4,600 | 4,600 | 4,520 | 4,550 | 156,500 |
| 2019/12/16 | 4,540 | 4,585 | 4,535 | 4,550 | 103,400 |
| 2019/12/13 | 4,625 | 4,645 | 4,500 | 4,530 | 251,400 |
| 2019/12/12 | 4,665 | 4,665 | 4,535 | 4,580 | 321,900 |
| 2019/12/11 | 4,665 | 4,695 | 4,640 | 4,655 | 94,700 |
| 2019/12/10 | 4,700 | 4,700 | 4,635 | 4,685 | 93,700 |
| 2019/12/09 | 4,725 | 4,760 | 4,675 | 4,700 | 216,400 |
| 2019/12/06 | 4,625 | 4,690 | 4,620 | 4,680 | 271,900 |
| 2019/12/05 | 4,500 | 4,580 | 4,495 | 4,575 | 193,300 |
| 2019/12/04 | 4,435 | 4,470 | 4,420 | 4,465 | 72,200 |
| 2019/12/03 | 4,430 | 4,475 | 4,400 | 4,445 | 132,200 |
| 2019/12/02 | 4,395 | 4,515 | 4,390 | 4,460 | 161,000 |
| 2019/11/29 | 4,350 | 4,535 | 4,350 | 4,440 | 275,600 |
| 2019/11/28 | 4,350 | 4,375 | 4,315 | 4,330 | 97,900 |
| 2019/11/27 | 4,325 | 4,365 | 4,285 | 4,340 | 103,400 |
| 2019/11/26 | 4,355 | 4,370 | 4,305 | 4,345 | 218,300 |
| 2019/11/25 | 4,245 | 4,325 | 4,230 | 4,320 | 146,700 |
| 2019/11/22 | 4,200 | 4,310 | 4,190 | 4,225 | 186,400 |
| 2019/11/21 | 4,185 | 4,230 | 4,155 | 4,205 | 198,500 |
| 2019/11/20 | 4,130 | 4,200 | 4,130 | 4,185 | 189,600 |
| 2019/11/19 | 4,075 | 4,150 | 4,070 | 4,140 | 218,700 |
| 2019/11/18 | 4,135 | 4,180 | 4,100 | 4,115 | 207,200 |
| 2019/11/15 | 4,230 | 4,245 | 4,120 | 4,125 | 238,000 |
| 2019/11/14 | 4,180 | 4,335 | 4,135 | 4,255 | 343,100 |
| 2019/11/13 | 4,125 | 4,225 | 4,090 | 4,130 | 429,200 |
| 2019/11/12 | 4,200 | 4,200 | 4,045 | 4,125 | 289,700 |
| 2019/11/11 | 4,140 | 4,195 | 4,135 | 4,195 | 171,700 |
| 2019/11/08 | 4,135 | 4,210 | 4,095 | 4,140 | 225,500 |
| 2019/11/07 | 3,980 | 4,135 | 3,910 | 4,115 | 270,100 |
| 2019/11/06 | 4,000 | 4,000 | 3,940 | 3,970 | 112,100 |
| 2019/11/05 | 3,950 | 4,000 | 3,935 | 3,985 | 181,000 |
| 2019/11/01 | 3,890 | 3,930 | 3,850 | 3,925 | 103,400 |
| 2019/10/31 | 3,925 | 3,940 | 3,865 | 3,930 | 136,100 |
| 2019/10/30 | 3,880 | 3,900 | 3,870 | 3,900 | 105,800 |
| 2019/10/29 | 3,875 | 3,920 | 3,850 | 3,880 | 146,300 |
| 2019/10/28 | 3,850 | 3,850 | 3,775 | 3,830 | 159,900 |
| 2019/10/25 | 3,830 | 3,850 | 3,805 | 3,850 | 146,800 |
| 2019/10/24 | 3,815 | 3,835 | 3,790 | 3,805 | 91,600 |
| 2019/10/23 | 3,750 | 3,805 | 3,745 | 3,805 | 140,400 |
| 2019/10/21 | 3,685 | 3,725 | 3,670 | 3,715 | 90,900 |
| 2019/10/18 | 3,650 | 3,665 | 3,620 | 3,655 | 122,000 |
| 2019/10/17 | 3,595 | 3,635 | 3,580 | 3,630 | 104,900 |
| 2019/10/16 | 3,580 | 3,615 | 3,555 | 3,585 | 114,500 |
| 2019/10/15 | 3,560 | 3,610 | 3,560 | 3,565 | 153,900 |
| 2019/10/11 | 3,510 | 3,545 | 3,485 | 3,530 | 135,900 |
| 2019/10/10 | 3,495 | 3,515 | 3,465 | 3,505 | 115,800 |
| 2019/10/09 | 3,455 | 3,515 | 3,440 | 3,500 | 112,300 |
| 2019/10/08 | 3,475 | 3,525 | 3,460 | 3,505 | 224,400 |
| 2019/10/07 | 3,420 | 3,465 | 3,420 | 3,465 | 137,200 |
| 2019/10/04 | 3,355 | 3,420 | 3,310 | 3,395 | 201,600 |
| 2019/10/03 | 3,340 | 3,375 | 3,340 | 3,360 | 156,500 |
| 2019/10/02 | 3,210 | 3,390 | 3,200 | 3,375 | 307,700 |
| 2019/10/01 | 3,200 | 3,230 | 3,195 | 3,215 | 88,600 |
| 2019/09/30 | 3,190 | 3,210 | 3,170 | 3,190 | 96,300 |
| 2019/09/27 | 3,240 | 3,245 | 3,165 | 3,210 | 85,300 |
| 2019/09/26 | 3,215 | 3,230 | 3,200 | 3,225 | 105,600 |
| 2019/09/25 | 3,185 | 3,210 | 3,175 | 3,200 | 82,000 |
| 2019/09/24 | 3,165 | 3,215 | 3,165 | 3,200 | 80,700 |
| 2019/09/20 | 3,215 | 3,220 | 3,185 | 3,215 | 93,000 |
| 2019/09/19 | 3,195 | 3,215 | 3,175 | 3,205 | 150,100 |
| 2019/09/18 | 3,180 | 3,185 | 3,145 | 3,175 | 60,100 |
| 2019/09/17 | 3,165 | 3,220 | 3,155 | 3,180 | 87,900 |
| 2019/09/13 | 3,160 | 3,160 | 3,135 | 3,155 | 113,700 |
| 2019/09/12 | 3,185 | 3,190 | 3,115 | 3,140 | 127,400 |
| 2019/09/11 | 3,130 | 3,185 | 3,120 | 3,180 | 125,900 |
| 2019/09/10 | 3,070 | 3,130 | 3,065 | 3,120 | 158,400 |
| 2019/09/09 | 3,055 | 3,055 | 3,030 | 3,050 | 112,600 |
| 2019/09/06 | 3,065 | 3,080 | 3,060 | 3,060 | 66,600 |
| 2019/09/05 | 3,075 | 3,115 | 3,055 | 3,065 | 179,400 |
| 2019/09/04 | 3,065 | 3,065 | 3,010 | 3,040 | 126,300 |
| 2019/09/03 | 3,055 | 3,100 | 3,055 | 3,080 | 63,400 |
| 2019/09/02 | 3,060 | 3,080 | 3,050 | 3,065 | 61,000 |
| 2019/08/30 | 3,090 | 3,105 | 3,060 | 3,085 | 121,000 |
| 2019/08/29 | 3,125 | 3,125 | 3,040 | 3,050 | 397,400 |
| 2019/08/28 | 3,125 | 3,140 | 3,085 | 3,100 | 115,800 |
| 2019/08/27 | 3,175 | 3,180 | 3,090 | 3,120 | 157,800 |
| 2019/08/26 | 3,130 | 3,195 | 3,115 | 3,165 | 124,000 |
| 2019/08/23 | 3,215 | 3,215 | 3,180 | 3,200 | 98,400 |
| 2019/08/22 | 3,245 | 3,245 | 3,190 | 3,195 | 80,900 |
| 2019/08/21 | 3,220 | 3,235 | 3,185 | 3,210 | 72,400 |
| 2019/08/20 | 3,270 | 3,290 | 3,240 | 3,240 | 95,600 |
| 2019/08/19 | 3,195 | 3,225 | 3,185 | 3,215 | 66,400 |
| 2019/08/16 | 3,130 | 3,180 | 3,100 | 3,155 | 117,800 |
| 2019/08/15 | 3,060 | 3,140 | 3,055 | 3,115 | 97,500 |
| 2019/08/14 | 3,125 | 3,135 | 3,070 | 3,130 | 116,500 |
| 2019/08/13 | 3,095 | 3,110 | 3,050 | 3,090 | 128,500 |
| 2019/08/09 | 3,155 | 3,175 | 3,090 | 3,155 | 104,300 |
| 2019/08/08 | 3,115 | 3,180 | 3,045 | 3,115 | 188,200 |
| 2019/08/07 | 3,035 | 3,155 | 3,015 | 3,135 | 232,000 |
| 2019/08/06 | 3,080 | 3,095 | 3,045 | 3,055 | 156,500 |
| 2019/08/05 | 3,145 | 3,170 | 3,110 | 3,150 | 131,300 |
| 2019/08/02 | 3,205 | 3,260 | 3,180 | 3,200 | 152,700 |
| 2019/08/01 | 3,215 | 3,280 | 3,205 | 3,265 | 93,700 |
| 2019/07/31 | 3,220 | 3,255 | 3,215 | 3,240 | 115,400 |
| 2019/07/30 | 3,230 | 3,280 | 3,215 | 3,260 | 89,200 |
| 2019/07/29 | 3,180 | 3,225 | 3,165 | 3,225 | 53,000 |
| 2019/07/26 | 3,180 | 3,205 | 3,130 | 3,200 | 98,600 |
| 2019/07/25 | 3,180 | 3,200 | 3,155 | 3,185 | 89,400 |
| 2019/07/24 | 3,190 | 3,190 | 3,150 | 3,180 | 72,400 |
| 2019/07/23 | 3,150 | 3,210 | 3,150 | 3,190 | 88,900 |
| 2019/07/22 | 3,165 | 3,195 | 3,150 | 3,155 | 100,100 |
| 2019/07/19 | 3,105 | 3,180 | 3,090 | 3,165 | 83,800 |
| 2019/07/18 | 3,145 | 3,155 | 3,105 | 3,120 | 118,800 |
| 2019/07/17 | 3,135 | 3,210 | 3,115 | 3,185 | 123,600 |
| 2019/07/16 | 3,115 | 3,190 | 3,115 | 3,140 | 81,800 |
| 2019/07/12 | 3,215 | 3,215 | 3,130 | 3,130 | 87,900 |
| 2019/07/11 | 3,135 | 3,180 | 3,125 | 3,165 | 75,700 |
| 2019/07/10 | 3,120 | 3,140 | 3,095 | 3,130 | 113,300 |
| 2019/07/09 | 3,180 | 3,205 | 3,125 | 3,145 | 105,000 |
| 2019/07/08 | 3,230 | 3,230 | 3,180 | 3,190 | 155,800 |
| 2019/07/05 | 3,170 | 3,235 | 3,145 | 3,225 | 136,200 |
| 2019/07/04 | 3,095 | 3,190 | 3,085 | 3,155 | 218,600 |
| 2019/07/03 | 3,030 | 3,085 | 3,005 | 3,075 | 141,300 |
| 2019/07/02 | 3,025 | 3,050 | 3,010 | 3,040 | 207,600 |
| 2019/07/01 | 3,050 | 3,055 | 2,975 | 3,005 | 266,900 |
| 2019/06/28 | 2,985 | 3,030 | 2,975 | 2,999 | 159,100 |
| 2019/06/27 | 2,966 | 3,020 | 2,949 | 3,015 | 157,300 |
| 2019/06/26 | 2,988 | 2,990 | 2,951 | 2,964 | 193,200 |
| 2019/06/25 | 3,005 | 3,050 | 2,947 | 2,982 | 204,800 |
| 2019/06/24 | 2,988 | 3,050 | 2,970 | 3,025 | 164,200 |
| 2019/06/21 | 2,954 | 2,963 | 2,925 | 2,962 | 157,400 |
| 2019/06/20 | 2,929 | 2,973 | 2,910 | 2,954 | 163,600 |
| 2019/06/19 | 2,860 | 2,924 | 2,853 | 2,903 | 230,500 |
| 2019/06/18 | 2,878 | 2,906 | 2,821 | 2,830 | 584,700 |
| 2019/06/17 | 2,735 | 2,740 | 2,695 | 2,728 | 70,200 |
| 2019/06/14 | 2,785 | 2,785 | 2,733 | 2,755 | 153,700 |
| 2019/06/13 | 2,767 | 2,800 | 2,747 | 2,755 | 90,800 |
| 2019/06/12 | 2,816 | 2,839 | 2,759 | 2,792 | 167,000 |
| 2019/06/11 | 2,801 | 2,823 | 2,761 | 2,821 | 136,000 |
| 2019/06/10 | 2,822 | 2,822 | 2,752 | 2,800 | 126,400 |
| 2019/06/07 | 2,737 | 2,786 | 2,728 | 2,779 | 107,700 |
| 2019/06/06 | 2,713 | 2,758 | 2,690 | 2,728 | 106,000 |
| 2019/06/05 | 2,700 | 2,740 | 2,683 | 2,735 | 131,100 |
| 2019/06/04 | 2,630 | 2,645 | 2,611 | 2,625 | 81,300 |
| 2019/06/03 | 2,636 | 2,661 | 2,613 | 2,636 | 123,300 |
| 2019/05/31 | 2,696 | 2,702 | 2,669 | 2,680 | 76,600 |
| 2019/05/30 | 2,706 | 2,724 | 2,686 | 2,721 | 79,900 |
| 2019/05/29 | 2,743 | 2,743 | 2,667 | 2,718 | 162,100 |
| 2019/05/28 | 2,786 | 2,819 | 2,766 | 2,793 | 123,900 |
| 2019/05/27 | 2,819 | 2,824 | 2,778 | 2,785 | 86,500 |
| 2019/05/24 | 2,752 | 2,813 | 2,749 | 2,804 | 98,900 |
| 2019/05/23 | 2,782 | 2,802 | 2,771 | 2,798 | 120,100 |
| 2019/05/22 | 2,840 | 2,861 | 2,811 | 2,821 | 67,500 |
| 2019/05/21 | 2,839 | 2,839 | 2,795 | 2,814 | 184,300 |
| 2019/05/20 | 2,831 | 2,878 | 2,794 | 2,851 | 249,400 |
| 2019/05/17 | 2,804 | 2,879 | 2,780 | 2,844 | 320,300 |
| 2019/05/16 | 2,735 | 2,773 | 2,716 | 2,754 | 112,500 |
| 2019/05/15 | 2,799 | 2,800 | 2,700 | 2,751 | 164,900 |
| 2019/05/14 | 2,790 | 2,797 | 2,710 | 2,776 | 208,300 |
| 2019/05/13 | 2,811 | 2,901 | 2,734 | 2,840 | 332,700 |
| 2019/05/10 | 2,936 | 2,955 | 2,842 | 2,868 | 249,600 |
| 2019/05/09 | 2,921 | 2,985 | 2,921 | 2,965 | 147,000 |
| 2019/05/08 | 2,953 | 2,976 | 2,942 | 2,948 | 115,200 |
| 2019/05/07 | 3,040 | 3,055 | 2,997 | 2,998 | 117,200 |
| 2019/04/26 | 3,115 | 3,115 | 3,050 | 3,070 | 68,900 |
| 2019/04/25 | 3,125 | 3,135 | 3,090 | 3,130 | 67,100 |
| 2019/04/24 | 3,155 | 3,175 | 3,120 | 3,120 | 69,800 |
| 2019/04/23 | 3,145 | 3,170 | 3,130 | 3,150 | 114,200 |
| 2019/04/22 | 3,170 | 3,170 | 3,135 | 3,140 | 41,000 |
| 2019/04/19 | 3,190 | 3,210 | 3,165 | 3,175 | 29,000 |
| 2019/04/18 | 3,240 | 3,240 | 3,175 | 3,180 | 48,900 |
| 2019/04/17 | 3,275 | 3,290 | 3,215 | 3,230 | 75,100 |
| 2019/04/16 | 3,340 | 3,340 | 3,260 | 3,275 | 97,200 |
| 2019/04/15 | 3,365 | 3,370 | 3,290 | 3,300 | 106,600 |
| 2019/04/12 | 3,300 | 3,325 | 3,275 | 3,305 | 121,600 |
| 2019/04/11 | 3,290 | 3,310 | 3,250 | 3,285 | 70,900 |
| 2019/04/10 | 3,315 | 3,320 | 3,240 | 3,295 | 102,100 |
| 2019/04/09 | 3,305 | 3,400 | 3,280 | 3,295 | 321,600 |
| 2019/04/08 | 3,290 | 3,295 | 3,200 | 3,225 | 110,900 |
| 2019/04/05 | 3,185 | 3,275 | 3,175 | 3,275 | 143,300 |
| 2019/04/04 | 3,190 | 3,195 | 3,145 | 3,175 | 86,100 |
| 2019/04/03 | 3,155 | 3,185 | 3,120 | 3,185 | 150,300 |
| 2019/04/02 | 3,170 | 3,180 | 3,115 | 3,130 | 109,800 |
| 2019/04/01 | 3,165 | 3,200 | 3,105 | 3,120 | 165,000 |
| 2019/03/29 | 3,135 | 3,135 | 3,060 | 3,075 | 78,000 |
| 2019/03/28 | 3,155 | 3,160 | 3,070 | 3,090 | 86,900 |
| 2019/03/27 | 3,180 | 3,185 | 3,135 | 3,165 | 87,700 |
| 2019/03/26 | 3,220 | 3,225 | 3,140 | 3,200 | 225,400 |
| 2019/03/25 | 3,160 | 3,160 | 3,125 | 3,155 | 88,600 |
| 2019/03/22 | 3,255 | 3,270 | 3,230 | 3,240 | 85,700 |
| 2019/03/20 | 3,295 | 3,310 | 3,255 | 3,280 | 75,900 |
| 2019/03/19 | 3,330 | 3,340 | 3,300 | 3,320 | 60,800 |
| 2019/03/18 | 3,265 | 3,310 | 3,250 | 3,300 | 54,300 |
| 2019/03/15 | 3,260 | 3,265 | 3,220 | 3,250 | 71,500 |
| 2019/03/14 | 3,275 | 3,275 | 3,210 | 3,235 | 52,400 |
| 2019/03/13 | 3,295 | 3,295 | 3,215 | 3,230 | 75,300 |
| 2019/03/12 | 3,265 | 3,330 | 3,265 | 3,320 | 161,900 |
| 2019/03/11 | 3,180 | 3,245 | 3,165 | 3,230 | 65,400 |
| 2019/03/08 | 3,170 | 3,200 | 3,160 | 3,180 | 107,500 |
| 2019/03/07 | 3,165 | 3,215 | 3,145 | 3,215 | 75,800 |
| 2019/03/06 | 3,145 | 3,175 | 3,135 | 3,175 | 36,900 |
| 2019/03/05 | 3,165 | 3,165 | 3,120 | 3,145 | 69,400 |
| 2019/03/04 | 3,120 | 3,180 | 3,100 | 3,170 | 93,000 |
| 2019/03/01 | 3,130 | 3,150 | 3,065 | 3,070 | 52,300 |
| 2019/02/28 | 3,120 | 3,150 | 3,100 | 3,130 | 83,600 |
| 2019/02/27 | 3,100 | 3,130 | 3,090 | 3,120 | 69,000 |
| 2019/02/26 | 3,090 | 3,125 | 3,070 | 3,090 | 93,200 |
| 2019/02/25 | 3,040 | 3,105 | 3,040 | 3,105 | 100,300 |
| 2019/02/22 | 2,967 | 3,040 | 2,950 | 3,010 | 191,800 |
| 2019/02/21 | 2,967 | 2,992 | 2,940 | 2,984 | 110,000 |
| 2019/02/20 | 2,979 | 2,989 | 2,954 | 2,976 | 66,700 |
| 2019/02/19 | 2,974 | 2,980 | 2,937 | 2,963 | 85,600 |
| 2019/02/18 | 2,946 | 2,967 | 2,905 | 2,958 | 101,200 |
| 2019/02/15 | 2,897 | 2,911 | 2,891 | 2,900 | 63,200 |
| 2019/02/14 | 2,898 | 2,929 | 2,889 | 2,904 | 129,600 |
| 2019/02/13 | 2,894 | 2,951 | 2,891 | 2,938 | 72,800 |
| 2019/02/12 | 2,834 | 2,883 | 2,833 | 2,883 | 150,700 |
| 2019/02/08 | 2,897 | 2,994 | 2,847 | 2,880 | 278,500 |
| 2019/02/07 | 2,710 | 2,710 | 2,674 | 2,697 | 86,800 |
| 2019/02/06 | 2,708 | 2,732 | 2,697 | 2,731 | 106,500 |
| 2019/02/05 | 2,654 | 2,701 | 2,649 | 2,701 | 50,600 |
| 2019/02/04 | 2,620 | 2,653 | 2,609 | 2,647 | 50,300 |
| 2019/02/01 | 2,607 | 2,607 | 2,567 | 2,585 | 62,100 |
| 2019/01/31 | 2,624 | 2,631 | 2,589 | 2,607 | 70,600 |
| 2019/01/30 | 2,605 | 2,637 | 2,591 | 2,594 | 122,300 |
| 2019/01/29 | 2,575 | 2,603 | 2,561 | 2,595 | 52,000 |
| 2019/01/28 | 2,619 | 2,619 | 2,575 | 2,592 | 54,500 |
| 2019/01/25 | 2,594 | 2,650 | 2,594 | 2,614 | 96,600 |
| 2019/01/24 | 2,589 | 2,623 | 2,570 | 2,584 | 51,100 |
| 2019/01/23 | 2,570 | 2,613 | 2,561 | 2,601 | 63,400 |
| 2019/01/22 | 2,671 | 2,675 | 2,595 | 2,599 | 51,800 |
| 2019/01/21 | 2,622 | 2,666 | 2,621 | 2,657 | 82,300 |
| 2019/01/18 | 2,561 | 2,603 | 2,543 | 2,583 | 124,200 |
| 2019/01/17 | 2,566 | 2,593 | 2,541 | 2,554 | 94,200 |
| 2019/01/16 | 2,616 | 2,649 | 2,546 | 2,566 | 138,300 |
| 2019/01/15 | 2,543 | 2,581 | 2,529 | 2,566 | 98,300 |
| 2019/01/11 | 2,538 | 2,566 | 2,508 | 2,554 | 99,400 |
| 2019/01/10 | 2,541 | 2,541 | 2,492 | 2,499 | 112,600 |
| 2019/01/09 | 2,581 | 2,587 | 2,526 | 2,536 | 122,200 |
| 2019/01/08 | 2,561 | 2,583 | 2,519 | 2,564 | 128,000 |
| 2019/01/07 | 2,536 | 2,570 | 2,536 | 2,560 | 79,000 |
| 2019/01/04 | 2,500 | 2,522 | 2,430 | 2,473 | 153,600 |