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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,625 | 3,640 | 3,555 | 3,605 | 72,600 |
| 2022/12/29 | 3,590 | 3,600 | 3,540 | 3,600 | 57,100 |
| 2022/12/28 | 3,605 | 3,615 | 3,575 | 3,610 | 33,400 |
| 2022/12/27 | 3,655 | 3,690 | 3,610 | 3,610 | 43,500 |
| 2022/12/26 | 3,610 | 3,635 | 3,550 | 3,625 | 87,400 |
| 2022/12/23 | 3,420 | 3,545 | 3,415 | 3,540 | 86,700 |
| 2022/12/22 | 3,405 | 3,440 | 3,375 | 3,440 | 63,300 |
| 2022/12/21 | 3,455 | 3,465 | 3,390 | 3,415 | 78,800 |
| 2022/12/20 | 3,545 | 3,555 | 3,440 | 3,485 | 59,700 |
| 2022/12/19 | 3,600 | 3,615 | 3,530 | 3,530 | 76,700 |
| 2022/12/16 | 3,515 | 3,655 | 3,505 | 3,635 | 212,300 |
| 2022/12/15 | 3,565 | 3,565 | 3,540 | 3,545 | 31,100 |
| 2022/12/14 | 3,555 | 3,565 | 3,525 | 3,555 | 31,900 |
| 2022/12/13 | 3,595 | 3,605 | 3,555 | 3,555 | 38,200 |
| 2022/12/12 | 3,540 | 3,570 | 3,515 | 3,570 | 46,000 |
| 2022/12/09 | 3,400 | 3,560 | 3,400 | 3,545 | 105,500 |
| 2022/12/08 | 3,400 | 3,410 | 3,375 | 3,375 | 71,700 |
| 2022/12/07 | 3,390 | 3,425 | 3,380 | 3,405 | 66,100 |
| 2022/12/06 | 3,460 | 3,490 | 3,425 | 3,425 | 67,700 |
| 2022/12/05 | 3,530 | 3,530 | 3,465 | 3,480 | 71,400 |
| 2022/12/02 | 3,610 | 3,610 | 3,535 | 3,535 | 112,900 |
| 2022/12/01 | 3,735 | 3,735 | 3,645 | 3,645 | 82,900 |
| 2022/11/30 | 3,725 | 3,730 | 3,690 | 3,695 | 78,400 |
| 2022/11/29 | 3,760 | 3,765 | 3,720 | 3,740 | 68,500 |
| 2022/11/28 | 3,755 | 3,830 | 3,755 | 3,830 | 84,300 |
| 2022/11/25 | 3,740 | 3,760 | 3,715 | 3,730 | 45,800 |
| 2022/11/24 | 3,770 | 3,780 | 3,740 | 3,740 | 89,300 |
| 2022/11/22 | 3,740 | 3,775 | 3,710 | 3,720 | 84,500 |
| 2022/11/21 | 3,730 | 3,735 | 3,655 | 3,695 | 176,800 |
| 2022/11/18 | 3,825 | 3,865 | 3,770 | 3,770 | 60,400 |
| 2022/11/17 | 3,790 | 3,810 | 3,765 | 3,810 | 56,500 |
| 2022/11/16 | 3,810 | 3,810 | 3,755 | 3,790 | 72,200 |
| 2022/11/15 | 3,830 | 3,845 | 3,790 | 3,820 | 75,500 |
| 2022/11/14 | 3,865 | 3,870 | 3,790 | 3,845 | 66,600 |
| 2022/11/11 | 4,060 | 4,060 | 3,835 | 3,860 | 166,400 |
| 2022/11/10 | 4,115 | 4,115 | 4,000 | 4,000 | 65,400 |
| 2022/11/09 | 4,135 | 4,135 | 4,065 | 4,100 | 76,300 |
| 2022/11/08 | 4,080 | 4,135 | 4,050 | 4,130 | 102,800 |
| 2022/11/07 | 3,990 | 4,020 | 3,975 | 4,010 | 65,200 |
| 2022/11/04 | 3,930 | 3,980 | 3,920 | 3,970 | 81,300 |
| 2022/11/02 | 3,960 | 4,010 | 3,960 | 3,995 | 75,000 |
| 2022/11/01 | 3,880 | 3,980 | 3,880 | 3,960 | 157,100 |
| 2022/10/31 | 3,795 | 3,865 | 3,795 | 3,855 | 107,500 |
| 2022/10/28 | 3,850 | 3,885 | 3,735 | 3,745 | 741,000 |
| 2022/10/27 | 3,925 | 3,925 | 3,840 | 3,865 | 105,700 |
| 2022/10/26 | 4,005 | 4,020 | 3,925 | 3,925 | 116,000 |
| 2022/10/25 | 3,935 | 3,985 | 3,935 | 3,970 | 66,100 |
| 2022/10/24 | 3,965 | 3,985 | 3,930 | 3,930 | 75,000 |
| 2022/10/21 | 3,925 | 4,005 | 3,925 | 3,935 | 55,500 |
| 2022/10/20 | 3,935 | 3,955 | 3,895 | 3,950 | 109,300 |
| 2022/10/19 | 3,955 | 3,965 | 3,915 | 3,960 | 87,400 |
| 2022/10/18 | 4,025 | 4,035 | 3,950 | 3,965 | 90,400 |
| 2022/10/17 | 3,980 | 4,015 | 3,955 | 4,000 | 84,000 |
| 2022/10/14 | 4,110 | 4,110 | 4,040 | 4,075 | 112,800 |
| 2022/10/13 | 4,035 | 4,050 | 4,000 | 4,025 | 89,200 |
| 2022/10/12 | 4,020 | 4,075 | 4,000 | 4,040 | 106,200 |
| 2022/10/11 | 4,100 | 4,135 | 4,020 | 4,045 | 188,300 |
| 2022/10/07 | 4,015 | 4,060 | 4,010 | 4,035 | 41,400 |
| 2022/10/06 | 3,985 | 4,080 | 3,985 | 4,060 | 61,400 |
| 2022/10/05 | 4,005 | 4,005 | 3,945 | 3,975 | 52,400 |
| 2022/10/04 | 3,840 | 3,920 | 3,835 | 3,905 | 53,100 |
| 2022/10/03 | 3,705 | 3,775 | 3,705 | 3,775 | 45,300 |
| 2022/09/30 | 3,810 | 3,845 | 3,730 | 3,740 | 56,800 |
| 2022/09/29 | 3,815 | 3,850 | 3,780 | 3,840 | 66,700 |
| 2022/09/28 | 3,700 | 3,775 | 3,680 | 3,760 | 81,700 |
| 2022/09/27 | 3,760 | 3,810 | 3,715 | 3,715 | 58,800 |
| 2022/09/26 | 3,880 | 3,880 | 3,785 | 3,795 | 68,100 |
| 2022/09/22 | 3,870 | 3,920 | 3,855 | 3,920 | 48,600 |
| 2022/09/21 | 3,995 | 3,995 | 3,920 | 3,925 | 47,600 |
| 2022/09/20 | 3,995 | 4,045 | 3,995 | 4,020 | 52,300 |
| 2022/09/16 | 3,990 | 4,030 | 3,915 | 3,950 | 91,600 |
| 2022/09/15 | 4,065 | 4,070 | 4,040 | 4,055 | 26,200 |
| 2022/09/14 | 4,100 | 4,130 | 4,050 | 4,055 | 47,300 |
| 2022/09/13 | 4,180 | 4,240 | 4,150 | 4,215 | 36,800 |
| 2022/09/12 | 4,135 | 4,210 | 4,135 | 4,165 | 25,600 |
| 2022/09/09 | 4,055 | 4,135 | 4,050 | 4,130 | 57,000 |
| 2022/09/08 | 4,035 | 4,095 | 4,035 | 4,070 | 52,200 |
| 2022/09/07 | 4,030 | 4,035 | 3,980 | 3,985 | 77,500 |
| 2022/09/06 | 4,125 | 4,150 | 4,070 | 4,070 | 60,600 |
| 2022/09/05 | 4,085 | 4,115 | 4,065 | 4,115 | 51,200 |
| 2022/09/02 | 4,100 | 4,125 | 4,080 | 4,120 | 62,200 |
| 2022/09/01 | 4,135 | 4,175 | 4,095 | 4,100 | 83,800 |
| 2022/08/31 | 4,115 | 4,190 | 4,110 | 4,165 | 107,000 |
| 2022/08/30 | 4,160 | 4,190 | 4,125 | 4,175 | 51,000 |
| 2022/08/29 | 4,160 | 4,215 | 4,115 | 4,135 | 62,100 |
| 2022/08/26 | 4,320 | 4,320 | 4,250 | 4,260 | 46,400 |
| 2022/08/25 | 4,255 | 4,300 | 4,225 | 4,285 | 54,000 |
| 2022/08/24 | 4,315 | 4,325 | 4,240 | 4,265 | 56,600 |
| 2022/08/23 | 4,380 | 4,410 | 4,305 | 4,340 | 45,300 |
| 2022/08/22 | 4,405 | 4,445 | 4,395 | 4,435 | 34,400 |
| 2022/08/19 | 4,495 | 4,515 | 4,470 | 4,475 | 21,600 |
| 2022/08/18 | 4,445 | 4,470 | 4,415 | 4,460 | 41,600 |
| 2022/08/17 | 4,375 | 4,485 | 4,345 | 4,475 | 72,900 |
| 2022/08/16 | 4,335 | 4,335 | 4,295 | 4,325 | 22,300 |
| 2022/08/15 | 4,355 | 4,360 | 4,290 | 4,335 | 30,400 |
| 2022/08/12 | 4,415 | 4,430 | 4,320 | 4,330 | 67,300 |
| 2022/08/10 | 4,500 | 4,500 | 4,180 | 4,345 | 93,400 |
| 2022/08/09 | 4,515 | 4,540 | 4,465 | 4,500 | 28,600 |
| 2022/08/08 | 4,540 | 4,560 | 4,510 | 4,525 | 51,900 |
| 2022/08/05 | 4,490 | 4,545 | 4,485 | 4,540 | 72,900 |
| 2022/08/04 | 4,535 | 4,535 | 4,455 | 4,485 | 52,700 |
| 2022/08/03 | 4,400 | 4,470 | 4,395 | 4,465 | 55,800 |
| 2022/08/02 | 4,460 | 4,460 | 4,375 | 4,385 | 32,300 |
| 2022/08/01 | 4,380 | 4,460 | 4,370 | 4,460 | 35,800 |
| 2022/07/29 | 4,415 | 4,430 | 4,355 | 4,375 | 41,300 |
| 2022/07/28 | 4,425 | 4,445 | 4,375 | 4,410 | 53,200 |
| 2022/07/27 | 4,405 | 4,405 | 4,350 | 4,370 | 31,200 |
| 2022/07/26 | 4,400 | 4,440 | 4,390 | 4,410 | 44,400 |
| 2022/07/25 | 4,395 | 4,425 | 4,370 | 4,415 | 48,200 |
| 2022/07/22 | 4,345 | 4,395 | 4,310 | 4,380 | 44,900 |
| 2022/07/21 | 4,375 | 4,390 | 4,340 | 4,345 | 28,300 |
| 2022/07/20 | 4,310 | 4,390 | 4,295 | 4,380 | 66,500 |
| 2022/07/19 | 4,225 | 4,260 | 4,210 | 4,240 | 48,500 |
| 2022/07/15 | 4,300 | 4,310 | 4,215 | 4,225 | 34,500 |
| 2022/07/14 | 4,240 | 4,320 | 4,230 | 4,305 | 39,300 |
| 2022/07/13 | 4,340 | 4,375 | 4,255 | 4,265 | 37,400 |
| 2022/07/12 | 4,400 | 4,410 | 4,335 | 4,350 | 43,000 |
| 2022/07/11 | 4,435 | 4,485 | 4,415 | 4,450 | 62,900 |
| 2022/07/08 | 4,325 | 4,395 | 4,305 | 4,335 | 57,100 |
| 2022/07/07 | 4,265 | 4,315 | 4,250 | 4,280 | 41,200 |
| 2022/07/06 | 4,220 | 4,245 | 4,205 | 4,235 | 51,600 |
| 2022/07/05 | 4,340 | 4,360 | 4,270 | 4,270 | 59,200 |
| 2022/07/04 | 4,310 | 4,360 | 4,305 | 4,335 | 58,100 |
| 2022/07/01 | 4,365 | 4,395 | 4,260 | 4,295 | 75,000 |
| 2022/06/30 | 4,400 | 4,435 | 4,340 | 4,340 | 87,400 |
| 2022/06/29 | 4,380 | 4,420 | 4,360 | 4,400 | 95,200 |
| 2022/06/28 | 4,385 | 4,415 | 4,355 | 4,400 | 52,900 |
| 2022/06/27 | 4,360 | 4,370 | 4,305 | 4,340 | 56,600 |
| 2022/06/24 | 4,305 | 4,330 | 4,255 | 4,315 | 50,500 |
| 2022/06/23 | 4,285 | 4,325 | 4,255 | 4,260 | 59,600 |
| 2022/06/22 | 4,265 | 4,280 | 4,210 | 4,220 | 42,300 |
| 2022/06/21 | 4,145 | 4,225 | 4,145 | 4,205 | 63,600 |
| 2022/06/20 | 4,125 | 4,135 | 4,055 | 4,095 | 52,100 |
| 2022/06/17 | 4,060 | 4,095 | 4,025 | 4,055 | 127,100 |
| 2022/06/16 | 4,100 | 4,190 | 4,100 | 4,185 | 63,600 |
| 2022/06/15 | 4,090 | 4,115 | 4,020 | 4,020 | 56,900 |
| 2022/06/14 | 4,050 | 4,110 | 4,025 | 4,070 | 76,000 |
| 2022/06/13 | 4,105 | 4,140 | 4,055 | 4,115 | 97,600 |
| 2022/06/10 | 4,170 | 4,190 | 4,140 | 4,160 | 63,800 |
| 2022/06/09 | 4,210 | 4,250 | 4,190 | 4,190 | 48,000 |
| 2022/06/08 | 4,265 | 4,280 | 4,205 | 4,210 | 59,200 |
| 2022/06/07 | 4,245 | 4,280 | 4,215 | 4,240 | 42,100 |
| 2022/06/06 | 4,200 | 4,260 | 4,190 | 4,240 | 59,700 |
| 2022/06/03 | 4,185 | 4,240 | 4,175 | 4,230 | 65,000 |
| 2022/06/02 | 4,110 | 4,145 | 4,065 | 4,145 | 53,700 |
| 2022/06/01 | 4,050 | 4,130 | 4,050 | 4,125 | 53,900 |
| 2022/05/31 | 4,015 | 4,090 | 4,005 | 4,060 | 175,200 |
| 2022/05/30 | 3,950 | 4,080 | 3,945 | 4,045 | 132,100 |
| 2022/05/27 | 3,925 | 3,960 | 3,925 | 3,950 | 47,800 |
| 2022/05/26 | 3,935 | 3,970 | 3,905 | 3,905 | 58,000 |
| 2022/05/25 | 3,905 | 3,925 | 3,865 | 3,905 | 72,600 |
| 2022/05/24 | 3,945 | 3,955 | 3,900 | 3,905 | 68,600 |
| 2022/05/23 | 3,940 | 4,000 | 3,915 | 3,965 | 56,900 |
| 2022/05/20 | 3,870 | 3,975 | 3,860 | 3,935 | 74,400 |
| 2022/05/19 | 3,905 | 3,955 | 3,885 | 3,940 | 45,700 |
| 2022/05/18 | 3,950 | 4,055 | 3,950 | 3,995 | 84,500 |
| 2022/05/17 | 3,990 | 4,000 | 3,870 | 3,890 | 73,800 |
| 2022/05/16 | 4,060 | 4,130 | 3,970 | 3,980 | 99,400 |
| 2022/05/13 | 4,095 | 4,155 | 4,000 | 4,045 | 124,500 |
| 2022/05/12 | 4,125 | 4,200 | 4,005 | 4,080 | 177,700 |
| 2022/05/11 | 4,320 | 4,435 | 4,320 | 4,340 | 54,100 |
| 2022/05/10 | 4,365 | 4,445 | 4,350 | 4,390 | 55,800 |
| 2022/05/09 | 4,380 | 4,415 | 4,350 | 4,375 | 56,600 |
| 2022/05/06 | 4,375 | 4,460 | 4,375 | 4,425 | 60,600 |
| 2022/05/02 | 4,370 | 4,425 | 4,330 | 4,410 | 89,800 |
| 2022/04/28 | 4,395 | 4,435 | 4,360 | 4,425 | 70,500 |
| 2022/04/27 | 4,370 | 4,440 | 4,340 | 4,425 | 146,900 |
| 2022/04/26 | 4,450 | 4,475 | 4,420 | 4,440 | 74,000 |
| 2022/04/25 | 4,410 | 4,455 | 4,395 | 4,445 | 51,800 |
| 2022/04/22 | 4,500 | 4,540 | 4,480 | 4,520 | 43,300 |
| 2022/04/21 | 4,585 | 4,650 | 4,560 | 4,595 | 32,600 |
| 2022/04/20 | 4,560 | 4,640 | 4,555 | 4,585 | 41,000 |
| 2022/04/19 | 4,440 | 4,510 | 4,430 | 4,490 | 37,600 |
| 2022/04/18 | 4,445 | 4,465 | 4,380 | 4,430 | 31,200 |
| 2022/04/15 | 4,490 | 4,545 | 4,475 | 4,525 | 34,300 |
| 2022/04/14 | 4,450 | 4,580 | 4,450 | 4,575 | 52,100 |
| 2022/04/13 | 4,495 | 4,500 | 4,425 | 4,450 | 56,400 |
| 2022/04/12 | 4,400 | 4,500 | 4,400 | 4,495 | 52,700 |
| 2022/04/11 | 4,540 | 4,585 | 4,485 | 4,500 | 36,600 |
| 2022/04/08 | 4,640 | 4,640 | 4,575 | 4,610 | 51,300 |
| 2022/04/07 | 4,605 | 4,675 | 4,590 | 4,660 | 67,400 |
| 2022/04/06 | 4,770 | 4,780 | 4,705 | 4,725 | 32,300 |
| 2022/04/05 | 4,890 | 4,895 | 4,805 | 4,805 | 32,800 |
| 2022/04/04 | 4,895 | 4,895 | 4,810 | 4,840 | 55,700 |
| 2022/04/01 | 4,860 | 4,985 | 4,845 | 4,950 | 41,500 |
| 2022/03/31 | 4,870 | 4,945 | 4,860 | 4,915 | 51,900 |
| 2022/03/30 | 5,020 | 5,070 | 4,900 | 4,970 | 56,600 |
| 2022/03/29 | 4,925 | 5,050 | 4,925 | 5,020 | 66,200 |
| 2022/03/28 | 5,000 | 5,040 | 4,930 | 4,960 | 55,600 |
| 2022/03/25 | 4,955 | 5,040 | 4,925 | 4,965 | 54,600 |
| 2022/03/24 | 4,925 | 4,935 | 4,815 | 4,925 | 70,500 |
| 2022/03/23 | 4,875 | 5,020 | 4,860 | 4,995 | 62,300 |
| 2022/03/22 | 4,750 | 4,865 | 4,675 | 4,840 | 73,300 |
| 2022/03/18 | 4,730 | 4,770 | 4,600 | 4,650 | 106,400 |
| 2022/03/17 | 4,740 | 4,740 | 4,640 | 4,660 | 86,200 |
| 2022/03/16 | 4,630 | 4,685 | 4,585 | 4,635 | 47,200 |
| 2022/03/15 | 4,730 | 4,735 | 4,620 | 4,630 | 47,300 |
| 2022/03/14 | 4,680 | 4,740 | 4,655 | 4,690 | 38,800 |
| 2022/03/11 | 4,610 | 4,675 | 4,605 | 4,645 | 44,400 |
| 2022/03/10 | 4,680 | 4,710 | 4,615 | 4,695 | 60,000 |
| 2022/03/09 | 4,515 | 4,620 | 4,440 | 4,510 | 77,200 |
| 2022/03/08 | 4,590 | 4,600 | 4,435 | 4,460 | 70,400 |
| 2022/03/07 | 4,800 | 4,810 | 4,580 | 4,660 | 68,200 |
| 2022/03/04 | 4,835 | 4,850 | 4,735 | 4,770 | 38,200 |
| 2022/03/03 | 4,845 | 4,845 | 4,780 | 4,785 | 46,500 |
| 2022/03/02 | 4,750 | 4,830 | 4,700 | 4,725 | 99,700 |
| 2022/03/01 | 4,890 | 4,965 | 4,830 | 4,890 | 58,700 |
| 2022/02/28 | 4,850 | 4,890 | 4,790 | 4,875 | 68,400 |
| 2022/02/25 | 5,000 | 5,020 | 4,820 | 4,850 | 40,700 |
| 2022/02/24 | 4,865 | 4,945 | 4,865 | 4,925 | 69,000 |
| 2022/02/22 | 4,855 | 4,870 | 4,725 | 4,855 | 88,100 |
| 2022/02/21 | 4,910 | 4,920 | 4,865 | 4,910 | 53,200 |
| 2022/02/18 | 4,965 | 5,030 | 4,955 | 4,980 | 76,500 |
| 2022/02/17 | 4,960 | 5,070 | 4,960 | 5,000 | 65,300 |
| 2022/02/16 | 5,050 | 5,100 | 5,030 | 5,060 | 53,300 |
| 2022/02/15 | 4,985 | 5,090 | 4,940 | 5,050 | 117,200 |
| 2022/02/14 | 4,950 | 5,040 | 4,920 | 4,965 | 106,800 |
| 2022/02/10 | 4,965 | 5,070 | 4,890 | 5,010 | 134,800 |
| 2022/02/09 | 4,925 | 5,010 | 4,850 | 4,895 | 167,100 |
| 2022/02/08 | 5,000 | 5,140 | 4,880 | 4,935 | 268,200 |
| 2022/02/07 | 4,465 | 4,980 | 4,450 | 4,945 | 651,800 |
| 2022/02/04 | 4,310 | 4,365 | 4,310 | 4,325 | 33,200 |
| 2022/02/03 | 4,350 | 4,370 | 4,300 | 4,330 | 69,900 |
| 2022/02/02 | 4,330 | 4,345 | 4,295 | 4,330 | 38,800 |
| 2022/02/01 | 4,305 | 4,340 | 4,260 | 4,295 | 45,800 |
| 2022/01/31 | 4,245 | 4,340 | 4,215 | 4,305 | 51,900 |
| 2022/01/28 | 4,065 | 4,260 | 4,065 | 4,255 | 77,600 |
| 2022/01/27 | 4,180 | 4,180 | 3,985 | 4,010 | 66,600 |
| 2022/01/26 | 4,190 | 4,230 | 4,175 | 4,185 | 31,900 |
| 2022/01/25 | 4,245 | 4,245 | 4,180 | 4,200 | 47,600 |
| 2022/01/24 | 4,250 | 4,300 | 4,215 | 4,270 | 22,900 |
| 2022/01/21 | 4,260 | 4,310 | 4,235 | 4,300 | 22,800 |
| 2022/01/20 | 4,190 | 4,370 | 4,135 | 4,350 | 59,900 |
| 2022/01/19 | 4,355 | 4,430 | 4,235 | 4,245 | 42,700 |
| 2022/01/18 | 4,465 | 4,505 | 4,415 | 4,415 | 40,000 |
| 2022/01/17 | 4,460 | 4,485 | 4,440 | 4,460 | 18,800 |
| 2022/01/14 | 4,520 | 4,520 | 4,420 | 4,435 | 51,300 |
| 2022/01/13 | 4,585 | 4,585 | 4,505 | 4,520 | 22,700 |
| 2022/01/12 | 4,565 | 4,585 | 4,510 | 4,565 | 23,000 |
| 2022/01/11 | 4,560 | 4,560 | 4,460 | 4,495 | 41,900 |
| 2022/01/07 | 4,575 | 4,685 | 4,520 | 4,540 | 35,300 |
| 2022/01/06 | 4,705 | 4,725 | 4,575 | 4,575 | 25,000 |
| 2022/01/05 | 4,760 | 4,775 | 4,705 | 4,750 | 28,000 |
| 2022/01/04 | 4,750 | 4,765 | 4,675 | 4,745 | 26,700 |