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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,780 | 3,795 | 3,700 | 3,725 | 141,800 |
| 2020/12/29 | 3,770 | 3,815 | 3,770 | 3,800 | 95,300 |
| 2020/12/28 | 3,740 | 3,760 | 3,700 | 3,725 | 119,000 |
| 2020/12/25 | 3,665 | 3,735 | 3,645 | 3,715 | 61,100 |
| 2020/12/24 | 3,650 | 3,690 | 3,645 | 3,680 | 64,100 |
| 2020/12/23 | 3,600 | 3,670 | 3,600 | 3,635 | 68,600 |
| 2020/12/22 | 3,695 | 3,700 | 3,620 | 3,630 | 75,500 |
| 2020/12/21 | 3,730 | 3,755 | 3,685 | 3,725 | 123,800 |
| 2020/12/18 | 3,775 | 3,790 | 3,700 | 3,700 | 129,100 |
| 2020/12/17 | 3,750 | 3,805 | 3,715 | 3,805 | 85,900 |
| 2020/12/16 | 3,875 | 3,885 | 3,775 | 3,780 | 103,700 |
| 2020/12/15 | 3,865 | 3,890 | 3,855 | 3,860 | 45,000 |
| 2020/12/14 | 3,850 | 3,940 | 3,850 | 3,885 | 85,000 |
| 2020/12/11 | 3,885 | 3,905 | 3,850 | 3,865 | 84,200 |
| 2020/12/10 | 3,915 | 3,940 | 3,865 | 3,880 | 42,500 |
| 2020/12/09 | 3,900 | 3,920 | 3,860 | 3,920 | 74,100 |
| 2020/12/08 | 3,900 | 3,925 | 3,885 | 3,905 | 96,100 |
| 2020/12/07 | 3,920 | 3,930 | 3,870 | 3,870 | 116,400 |
| 2020/12/04 | 3,930 | 3,930 | 3,880 | 3,900 | 110,200 |
| 2020/12/03 | 3,885 | 3,935 | 3,845 | 3,900 | 156,200 |
| 2020/12/02 | 3,820 | 3,875 | 3,800 | 3,865 | 216,000 |
| 2020/12/01 | 3,750 | 3,795 | 3,710 | 3,750 | 195,800 |
| 2020/11/30 | 3,850 | 3,850 | 3,700 | 3,750 | 277,500 |
| 2020/11/27 | 3,960 | 3,980 | 3,850 | 3,875 | 191,400 |
| 2020/11/26 | 3,920 | 3,945 | 3,875 | 3,935 | 110,900 |
| 2020/11/25 | 4,020 | 4,020 | 3,935 | 3,950 | 156,500 |
| 2020/11/24 | 4,040 | 4,040 | 3,970 | 3,975 | 127,700 |
| 2020/11/20 | 4,040 | 4,045 | 3,985 | 4,010 | 107,200 |
| 2020/11/19 | 4,080 | 4,105 | 4,035 | 4,070 | 109,000 |
| 2020/11/18 | 4,200 | 4,210 | 4,100 | 4,150 | 138,700 |
| 2020/11/17 | 4,265 | 4,265 | 4,180 | 4,220 | 115,600 |
| 2020/11/16 | 4,265 | 4,280 | 4,200 | 4,230 | 122,100 |
| 2020/11/13 | 4,290 | 4,300 | 4,180 | 4,225 | 227,300 |
| 2020/11/12 | 4,365 | 4,370 | 4,310 | 4,340 | 184,000 |
| 2020/11/11 | 4,300 | 4,370 | 4,215 | 4,370 | 223,000 |
| 2020/11/10 | 4,375 | 4,430 | 4,155 | 4,235 | 374,000 |
| 2020/11/09 | 4,220 | 4,335 | 4,215 | 4,305 | 173,200 |
| 2020/11/06 | 4,180 | 4,240 | 4,160 | 4,210 | 157,400 |
| 2020/11/05 | 4,200 | 4,235 | 4,140 | 4,205 | 193,300 |
| 2020/11/04 | 4,160 | 4,200 | 4,090 | 4,185 | 168,100 |
| 2020/11/02 | 4,145 | 4,175 | 4,120 | 4,140 | 187,700 |
| 2020/10/30 | 4,250 | 4,250 | 4,160 | 4,170 | 131,400 |
| 2020/10/29 | 4,270 | 4,325 | 4,240 | 4,275 | 102,100 |
| 2020/10/28 | 4,305 | 4,325 | 4,250 | 4,295 | 89,600 |
| 2020/10/27 | 4,250 | 4,300 | 4,185 | 4,300 | 82,800 |
| 2020/10/26 | 4,285 | 4,300 | 4,225 | 4,270 | 88,400 |
| 2020/10/23 | 4,265 | 4,300 | 4,230 | 4,255 | 79,200 |
| 2020/10/22 | 4,275 | 4,290 | 4,205 | 4,245 | 77,700 |
| 2020/10/21 | 4,250 | 4,305 | 4,240 | 4,295 | 71,000 |
| 2020/10/20 | 4,290 | 4,340 | 4,245 | 4,250 | 135,800 |
| 2020/10/19 | 4,290 | 4,320 | 4,255 | 4,300 | 75,600 |
| 2020/10/16 | 4,300 | 4,325 | 4,295 | 4,295 | 87,900 |
| 2020/10/15 | 4,335 | 4,355 | 4,300 | 4,325 | 94,100 |
| 2020/10/14 | 4,385 | 4,410 | 4,345 | 4,360 | 105,700 |
| 2020/10/13 | 4,455 | 4,465 | 4,375 | 4,425 | 95,200 |
| 2020/10/12 | 4,425 | 4,430 | 4,355 | 4,410 | 64,100 |
| 2020/10/09 | 4,450 | 4,455 | 4,380 | 4,415 | 80,100 |
| 2020/10/08 | 4,460 | 4,465 | 4,430 | 4,450 | 108,300 |
| 2020/10/07 | 4,435 | 4,465 | 4,400 | 4,455 | 120,700 |
| 2020/10/06 | 4,475 | 4,480 | 4,445 | 4,475 | 119,400 |
| 2020/10/05 | 4,430 | 4,535 | 4,430 | 4,465 | 193,700 |
| 2020/10/02 | 4,465 | 4,465 | 4,315 | 4,360 | 201,400 |
| 2020/09/30 | 4,400 | 4,430 | 4,360 | 4,395 | 172,600 |
| 2020/09/29 | 4,225 | 4,420 | 4,205 | 4,410 | 162,700 |
| 2020/09/28 | 4,450 | 4,475 | 4,390 | 4,435 | 139,000 |
| 2020/09/25 | 4,465 | 4,495 | 4,400 | 4,405 | 102,700 |
| 2020/09/24 | 4,495 | 4,515 | 4,440 | 4,445 | 154,600 |
| 2020/09/23 | 4,515 | 4,540 | 4,415 | 4,505 | 155,500 |
| 2020/09/18 | 4,660 | 4,660 | 4,560 | 4,585 | 202,400 |
| 2020/09/17 | 4,690 | 4,705 | 4,610 | 4,645 | 77,900 |
| 2020/09/16 | 4,710 | 4,740 | 4,660 | 4,695 | 72,200 |
| 2020/09/15 | 4,705 | 4,720 | 4,610 | 4,720 | 81,500 |
| 2020/09/14 | 4,715 | 4,745 | 4,690 | 4,735 | 83,900 |
| 2020/09/11 | 4,685 | 4,765 | 4,645 | 4,720 | 113,800 |
| 2020/09/10 | 4,595 | 4,680 | 4,570 | 4,680 | 134,100 |
| 2020/09/09 | 4,460 | 4,580 | 4,460 | 4,575 | 102,100 |
| 2020/09/08 | 4,535 | 4,555 | 4,505 | 4,545 | 83,600 |
| 2020/09/07 | 4,525 | 4,555 | 4,490 | 4,545 | 71,800 |
| 2020/09/04 | 4,465 | 4,530 | 4,435 | 4,525 | 66,400 |
| 2020/09/03 | 4,625 | 4,625 | 4,500 | 4,545 | 73,800 |
| 2020/09/02 | 4,500 | 4,585 | 4,475 | 4,585 | 148,300 |
| 2020/09/01 | 4,475 | 4,495 | 4,445 | 4,485 | 85,500 |
| 2020/08/31 | 4,435 | 4,455 | 4,405 | 4,435 | 114,800 |
| 2020/08/28 | 4,485 | 4,500 | 4,320 | 4,380 | 163,900 |
| 2020/08/27 | 4,400 | 4,460 | 4,385 | 4,445 | 114,900 |
| 2020/08/26 | 4,385 | 4,385 | 4,340 | 4,350 | 56,000 |
| 2020/08/25 | 4,415 | 4,455 | 4,380 | 4,415 | 90,500 |
| 2020/08/24 | 4,360 | 4,410 | 4,360 | 4,375 | 71,900 |
| 2020/08/21 | 4,450 | 4,450 | 4,355 | 4,355 | 50,800 |
| 2020/08/20 | 4,390 | 4,445 | 4,360 | 4,395 | 108,000 |
| 2020/08/19 | 4,400 | 4,425 | 4,355 | 4,395 | 101,900 |
| 2020/08/18 | 4,455 | 4,455 | 4,370 | 4,375 | 136,300 |
| 2020/08/17 | 4,435 | 4,480 | 4,415 | 4,430 | 106,200 |
| 2020/08/14 | 4,410 | 4,410 | 4,310 | 4,380 | 150,200 |
| 2020/08/13 | 4,350 | 4,455 | 4,335 | 4,410 | 213,300 |
| 2020/08/12 | 4,305 | 4,455 | 4,175 | 4,290 | 326,400 |
| 2020/08/11 | 4,255 | 4,295 | 4,145 | 4,285 | 325,900 |
| 2020/08/07 | 4,245 | 4,285 | 4,200 | 4,230 | 104,900 |
| 2020/08/06 | 4,235 | 4,300 | 4,190 | 4,225 | 105,700 |
| 2020/08/05 | 4,220 | 4,265 | 4,145 | 4,225 | 136,600 |
| 2020/08/04 | 4,165 | 4,245 | 4,125 | 4,230 | 145,200 |
| 2020/08/03 | 4,040 | 4,155 | 4,020 | 4,120 | 128,100 |
| 2020/07/31 | 4,140 | 4,170 | 4,035 | 4,045 | 100,800 |
| 2020/07/30 | 4,300 | 4,310 | 4,170 | 4,190 | 145,000 |
| 2020/07/29 | 4,395 | 4,400 | 4,255 | 4,255 | 98,000 |
| 2020/07/28 | 4,400 | 4,445 | 4,365 | 4,385 | 43,500 |
| 2020/07/27 | 4,445 | 4,475 | 4,355 | 4,435 | 250,300 |
| 2020/07/22 | 4,430 | 4,480 | 4,415 | 4,465 | 60,600 |
| 2020/07/21 | 4,470 | 4,475 | 4,400 | 4,400 | 116,400 |
| 2020/07/20 | 4,360 | 4,425 | 4,350 | 4,400 | 115,700 |
| 2020/07/17 | 4,260 | 4,365 | 4,260 | 4,360 | 88,500 |
| 2020/07/16 | 4,225 | 4,360 | 4,195 | 4,330 | 96,300 |
| 2020/07/15 | 4,295 | 4,345 | 4,275 | 4,295 | 66,600 |
| 2020/07/14 | 4,345 | 4,360 | 4,255 | 4,320 | 114,700 |
| 2020/07/13 | 4,250 | 4,325 | 4,235 | 4,295 | 92,800 |
| 2020/07/10 | 4,240 | 4,265 | 4,180 | 4,205 | 96,500 |
| 2020/07/09 | 4,100 | 4,195 | 4,070 | 4,175 | 82,800 |
| 2020/07/08 | 4,200 | 4,225 | 4,140 | 4,180 | 100,900 |
| 2020/07/07 | 4,350 | 4,365 | 4,220 | 4,260 | 177,300 |
| 2020/07/06 | 4,305 | 4,370 | 4,295 | 4,350 | 115,000 |
| 2020/07/03 | 4,200 | 4,305 | 4,180 | 4,275 | 178,000 |
| 2020/07/02 | 4,130 | 4,150 | 4,055 | 4,115 | 111,900 |
| 2020/07/01 | 4,090 | 4,225 | 4,090 | 4,145 | 213,700 |
| 2020/06/30 | 4,080 | 4,170 | 4,040 | 4,120 | 319,900 |
| 2020/06/29 | 4,080 | 4,130 | 4,075 | 4,100 | 166,100 |
| 2020/06/26 | 4,140 | 4,165 | 4,100 | 4,120 | 131,900 |
| 2020/06/25 | 4,155 | 4,170 | 4,110 | 4,150 | 131,400 |
| 2020/06/24 | 4,245 | 4,255 | 4,185 | 4,200 | 133,100 |
| 2020/06/23 | 4,190 | 4,330 | 4,190 | 4,270 | 498,800 |
| 2020/06/22 | 4,055 | 4,330 | 4,055 | 4,260 | 450,500 |
| 2020/06/19 | 3,990 | 4,060 | 3,965 | 4,020 | 553,300 |
| 2020/06/18 | 3,900 | 3,985 | 3,850 | 3,975 | 158,600 |
| 2020/06/17 | 3,940 | 3,975 | 3,865 | 3,930 | 159,600 |
| 2020/06/16 | 3,925 | 3,985 | 3,900 | 3,985 | 143,200 |
| 2020/06/15 | 3,860 | 3,970 | 3,860 | 3,890 | 121,700 |
| 2020/06/12 | 3,905 | 3,910 | 3,835 | 3,890 | 145,500 |
| 2020/06/11 | 3,945 | 3,990 | 3,895 | 3,910 | 120,300 |
| 2020/06/10 | 3,875 | 4,010 | 3,850 | 3,990 | 226,100 |
| 2020/06/09 | 3,945 | 3,980 | 3,850 | 3,900 | 113,900 |
| 2020/06/08 | 3,870 | 3,990 | 3,810 | 3,955 | 223,300 |
| 2020/06/05 | 3,935 | 3,935 | 3,780 | 3,810 | 88,500 |
| 2020/06/04 | 3,965 | 4,030 | 3,890 | 3,950 | 336,900 |
| 2020/06/03 | 3,845 | 3,880 | 3,775 | 3,875 | 161,500 |
| 2020/06/02 | 3,840 | 3,855 | 3,750 | 3,815 | 159,400 |
| 2020/06/01 | 3,735 | 3,850 | 3,655 | 3,845 | 424,800 |
| 2020/05/29 | 3,800 | 3,805 | 3,680 | 3,745 | 381,800 |
| 2020/05/28 | 3,875 | 3,885 | 3,680 | 3,745 | 273,200 |
| 2020/05/27 | 3,815 | 3,870 | 3,620 | 3,850 | 352,200 |
| 2020/05/26 | 3,930 | 4,060 | 3,870 | 4,025 | 266,800 |
| 2020/05/25 | 3,865 | 3,890 | 3,780 | 3,890 | 117,800 |
| 2020/05/22 | 3,705 | 3,805 | 3,685 | 3,795 | 92,300 |
| 2020/05/21 | 3,665 | 3,765 | 3,655 | 3,685 | 146,100 |
| 2020/05/20 | 3,690 | 3,750 | 3,515 | 3,635 | 201,700 |
| 2020/05/19 | 3,370 | 3,520 | 3,275 | 3,515 | 224,500 |
| 2020/05/18 | 3,400 | 3,425 | 3,330 | 3,400 | 66,000 |
| 2020/05/15 | 3,365 | 3,395 | 3,295 | 3,365 | 93,700 |
| 2020/05/14 | 3,480 | 3,480 | 3,355 | 3,395 | 87,900 |
| 2020/05/13 | 3,555 | 3,555 | 3,505 | 3,525 | 50,000 |
| 2020/05/12 | 3,575 | 3,630 | 3,570 | 3,610 | 43,500 |
| 2020/05/11 | 3,535 | 3,555 | 3,500 | 3,555 | 57,200 |
| 2020/05/08 | 3,540 | 3,545 | 3,470 | 3,520 | 51,500 |
| 2020/05/07 | 3,495 | 3,530 | 3,450 | 3,485 | 52,100 |
| 2020/05/01 | 3,450 | 3,500 | 3,405 | 3,495 | 65,700 |
| 2020/04/30 | 3,500 | 3,560 | 3,445 | 3,520 | 134,400 |
| 2020/04/28 | 3,420 | 3,465 | 3,370 | 3,430 | 67,600 |
| 2020/04/27 | 3,415 | 3,430 | 3,320 | 3,420 | 99,900 |
| 2020/04/24 | 3,405 | 3,405 | 3,325 | 3,375 | 65,100 |
| 2020/04/23 | 3,480 | 3,510 | 3,385 | 3,440 | 78,700 |
| 2020/04/22 | 3,485 | 3,485 | 3,390 | 3,460 | 55,100 |
| 2020/04/21 | 3,570 | 3,570 | 3,495 | 3,515 | 85,800 |
| 2020/04/20 | 3,615 | 3,620 | 3,525 | 3,590 | 51,700 |
| 2020/04/17 | 3,655 | 3,660 | 3,545 | 3,610 | 109,600 |
| 2020/04/16 | 3,545 | 3,595 | 3,485 | 3,590 | 102,200 |
| 2020/04/15 | 3,465 | 3,505 | 3,385 | 3,455 | 149,800 |
| 2020/04/14 | 3,415 | 3,470 | 3,390 | 3,455 | 61,300 |
| 2020/04/13 | 3,480 | 3,480 | 3,375 | 3,380 | 48,000 |
| 2020/04/10 | 3,475 | 3,480 | 3,370 | 3,480 | 64,700 |
| 2020/04/09 | 3,385 | 3,500 | 3,370 | 3,495 | 137,400 |
| 2020/04/08 | 3,325 | 3,400 | 3,215 | 3,325 | 62,700 |
| 2020/04/07 | 3,285 | 3,400 | 3,200 | 3,325 | 92,500 |
| 2020/04/06 | 3,070 | 3,260 | 3,065 | 3,225 | 75,800 |
| 2020/04/03 | 3,120 | 3,165 | 3,035 | 3,085 | 73,200 |
| 2020/04/02 | 3,045 | 3,165 | 3,005 | 3,070 | 84,400 |
| 2020/04/01 | 3,355 | 3,385 | 3,090 | 3,110 | 158,600 |
| 2020/03/31 | 3,460 | 3,515 | 3,335 | 3,400 | 115,100 |
| 2020/03/30 | 3,515 | 3,525 | 3,275 | 3,485 | 216,100 |
| 2020/03/27 | 3,665 | 3,750 | 3,460 | 3,580 | 176,900 |
| 2020/03/26 | 3,470 | 3,575 | 3,380 | 3,525 | 145,000 |
| 2020/03/25 | 3,490 | 3,605 | 3,345 | 3,475 | 159,600 |
| 2020/03/24 | 3,165 | 3,280 | 3,140 | 3,280 | 142,100 |
| 2020/03/23 | 3,115 | 3,130 | 2,937 | 3,120 | 314,000 |
| 2020/03/19 | 3,515 | 3,535 | 3,010 | 3,115 | 472,500 |
| 2020/03/18 | 3,475 | 3,575 | 3,390 | 3,465 | 200,600 |
| 2020/03/17 | 3,190 | 3,450 | 3,150 | 3,420 | 240,600 |
| 2020/03/16 | 3,375 | 3,460 | 3,275 | 3,275 | 155,800 |
| 2020/03/13 | 3,340 | 3,465 | 3,215 | 3,385 | 226,300 |
| 2020/03/12 | 3,535 | 3,660 | 3,510 | 3,515 | 218,100 |
| 2020/03/11 | 3,720 | 3,725 | 3,610 | 3,615 | 137,200 |
| 2020/03/10 | 3,665 | 3,745 | 3,580 | 3,740 | 199,400 |
| 2020/03/09 | 3,925 | 3,940 | 3,695 | 3,735 | 215,300 |
| 2020/03/06 | 4,085 | 4,135 | 4,015 | 4,065 | 186,900 |
| 2020/03/05 | 4,170 | 4,275 | 4,115 | 4,155 | 177,400 |
| 2020/03/04 | 4,065 | 4,150 | 4,060 | 4,100 | 141,900 |
| 2020/03/03 | 4,155 | 4,195 | 4,120 | 4,125 | 216,700 |
| 2020/03/02 | 3,920 | 4,130 | 3,910 | 4,100 | 195,000 |
| 2020/02/28 | 3,910 | 4,015 | 3,885 | 3,980 | 237,900 |
| 2020/02/27 | 3,950 | 4,005 | 3,915 | 3,980 | 161,300 |
| 2020/02/26 | 3,990 | 4,020 | 3,925 | 4,000 | 165,200 |
| 2020/02/25 | 4,000 | 4,040 | 3,945 | 4,035 | 165,800 |
| 2020/02/21 | 4,120 | 4,185 | 4,100 | 4,140 | 182,600 |
| 2020/02/20 | 4,200 | 4,220 | 4,160 | 4,160 | 87,100 |
| 2020/02/19 | 4,260 | 4,265 | 4,195 | 4,210 | 83,000 |
| 2020/02/18 | 4,310 | 4,325 | 4,195 | 4,205 | 98,800 |
| 2020/02/17 | 4,335 | 4,390 | 4,320 | 4,350 | 95,400 |
| 2020/02/14 | 4,340 | 4,400 | 4,320 | 4,400 | 131,100 |
| 2020/02/13 | 4,370 | 4,435 | 4,345 | 4,360 | 124,600 |
| 2020/02/12 | 4,390 | 4,400 | 4,335 | 4,350 | 145,000 |
| 2020/02/10 | 4,390 | 4,420 | 4,365 | 4,375 | 114,600 |
| 2020/02/07 | 4,385 | 4,435 | 4,260 | 4,395 | 505,400 |
| 2020/02/06 | 4,485 | 4,570 | 4,460 | 4,525 | 214,800 |
| 2020/02/05 | 4,425 | 4,465 | 4,400 | 4,440 | 130,000 |
| 2020/02/04 | 4,320 | 4,420 | 4,320 | 4,390 | 109,100 |
| 2020/02/03 | 4,250 | 4,365 | 4,245 | 4,330 | 132,300 |
| 2020/01/31 | 4,335 | 4,375 | 4,315 | 4,325 | 107,000 |
| 2020/01/30 | 4,455 | 4,455 | 4,295 | 4,325 | 148,200 |
| 2020/01/29 | 4,450 | 4,485 | 4,395 | 4,480 | 92,400 |
| 2020/01/28 | 4,430 | 4,475 | 4,390 | 4,415 | 132,700 |
| 2020/01/27 | 4,480 | 4,500 | 4,420 | 4,485 | 110,800 |
| 2020/01/24 | 4,520 | 4,555 | 4,500 | 4,545 | 103,700 |
| 2020/01/23 | 4,570 | 4,570 | 4,490 | 4,500 | 103,300 |
| 2020/01/22 | 4,575 | 4,575 | 4,485 | 4,525 | 164,600 |
| 2020/01/21 | 4,560 | 4,575 | 4,495 | 4,510 | 73,400 |
| 2020/01/20 | 4,565 | 4,615 | 4,565 | 4,575 | 105,900 |
| 2020/01/17 | 4,550 | 4,625 | 4,550 | 4,615 | 109,700 |
| 2020/01/16 | 4,510 | 4,570 | 4,495 | 4,540 | 74,200 |
| 2020/01/15 | 4,540 | 4,555 | 4,490 | 4,510 | 80,300 |
| 2020/01/14 | 4,545 | 4,555 | 4,475 | 4,545 | 176,400 |
| 2020/01/10 | 4,575 | 4,605 | 4,555 | 4,565 | 187,600 |
| 2020/01/09 | 4,630 | 4,645 | 4,625 | 4,635 | 82,300 |
| 2020/01/08 | 4,530 | 4,595 | 4,490 | 4,575 | 161,700 |
| 2020/01/07 | 4,490 | 4,600 | 4,460 | 4,595 | 171,600 |
| 2020/01/06 | 4,455 | 4,525 | 4,445 | 4,495 | 140,300 |