6502 (株)東芝 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-194,6004,6054,5904,5908,079,3004,590
2023-12-184,5954,6004,5954,5951,673,3004,595
2023-12-154,5954,6004,5904,5902,907,7004,590
2023-12-144,5954,6004,5904,5901,833,9004,590
2023-12-134,5904,6004,5904,5901,074,4004,590
2023-12-124,5954,6004,5904,5901,805,9004,590
2023-12-114,5954,6004,5954,595905,5004,595
2023-12-084,5954,6004,5954,595268,4004,595
2023-12-074,5954,6004,5954,595220,8004,595
2023-12-064,5954,6004,5904,6001,947,4004,600
2023-12-054,5954,6004,5954,600375,0004,600
2023-12-044,6004,6004,5954,595569,5004,595
2023-12-014,6054,6054,5954,595467,6004,595
2023-11-304,6054,6054,6004,6002,470,7004,600
2023-11-294,6004,6004,5954,6001,103,1004,600
2023-11-284,6024,6034,5964,59610,981,9004,596
2023-11-274,6024,6034,6004,6002,432,9004,600
2023-11-244,6024,6034,6004,6011,842,1004,601
2023-11-224,6014,6034,6004,6021,062,6004,602
2023-11-214,6014,6034,6004,601754,7004,601
2023-11-204,6014,6024,6004,6001,593,4004,600
2023-11-174,6024,6034,6004,6002,394,9004,600
2023-11-164,6024,6034,5994,6011,923,7004,601
2023-11-154,6014,6034,6014,602705,1004,602
2023-11-144,6024,6024,6014,601347,7004,601
2023-11-134,6024,6034,6014,601475,5004,601
2023-11-104,6014,6024,6004,601737,2004,601
2023-11-094,6024,6034,6014,601594,9004,601
2023-11-084,6034,6034,6014,6021,191,2004,602
2023-11-074,6024,6034,6024,603576,7004,603
2023-11-064,6024,6034,6014,602600,9004,602
2023-11-024,6024,6034,6004,601933,4004,601
2023-11-014,6014,6024,5994,6011,244,1004,601
2023-10-314,6014,6014,5994,5991,601,5004,599
2023-10-304,6034,6044,5994,5999,777,7004,599
2023-10-274,6024,6054,6014,6031,245,4004,603
2023-10-264,6024,6034,6014,601927,3004,601
2023-10-254,6044,6054,6014,602986,7004,602
2023-10-244,6024,6054,6014,602823,3004,602
2023-10-234,6024,6054,6014,601978,5004,601
2023-10-204,6024,6044,6014,601923,0004,601
2023-10-194,6024,6054,6024,602824,2004,602
2023-10-184,6074,6094,6014,603980,3004,603
2023-10-174,6064,6084,6054,606862,2004,606
2023-10-164,6074,6094,6044,6042,024,6004,604
2023-10-134,6064,6104,6054,6061,301,7004,606
2023-10-124,6084,6094,6064,608790,6004,608
2023-10-114,6094,6094,6064,607912,0004,607
2023-10-104,6094,6104,6064,607904,8004,607
2023-10-064,6074,6104,6064,6091,333,0004,609
2023-10-054,6024,6074,6004,6071,288,4004,607
2023-10-044,6024,6054,6004,6002,251,7004,600
2023-10-034,6024,6084,6004,6021,296,7004,602
2023-10-024,6034,6054,6014,6011,193,9004,601
2023-09-294,6074,6174,6034,6031,425,7004,603
2023-09-284,6024,6064,5994,6051,491,1004,605
2023-09-274,6034,6084,6004,6011,998,1004,601
2023-09-264,6024,6064,6004,6022,826,4004,602
2023-09-254,6044,6094,6014,6019,598,4004,601
2023-09-224,6034,6094,6024,6061,519,7004,606
2023-09-214,6044,6134,6014,6061,533,4004,606
2023-09-204,5814,5974,5784,5971,056,0004,597
2023-09-194,6004,6004,5734,5931,258,3004,593
2023-09-154,6044,6084,6004,6082,399,8004,608
2023-09-144,6054,6074,6044,6061,188,4004,606
2023-09-134,6054,6074,6044,6041,427,9004,604
2023-09-124,6054,6074,6044,6041,188,1004,604
2023-09-114,6034,6064,6024,6041,830,7004,604
2023-09-084,6014,6054,6014,6023,130,9004,602
2023-09-074,6024,6024,6004,6001,635,5004,600
2023-09-064,6014,6034,6004,6022,891,7004,602
2023-09-054,6004,6024,5994,5992,979,3004,599
2023-09-044,6004,6024,5994,6003,054,9004,600
2023-09-014,6014,6024,5994,6002,634,7004,600
2023-08-314,5994,6024,5984,6023,680,3004,602
2023-08-304,5994,6024,5984,5992,699,2004,599
2023-08-294,6004,6024,5984,5981,726,9004,598
2023-08-284,6004,6024,5994,5991,632,0004,599
2023-08-254,6004,6014,5994,5992,097,5004,599
2023-08-244,6004,6014,6004,6001,460,2004,600
2023-08-234,6004,6024,6004,6001,479,2004,600
2023-08-224,6004,6034,6004,6001,930,5004,600
2023-08-214,6024,6044,6004,6001,433,0004,600
2023-08-184,6014,6044,6004,6031,668,1004,603
2023-08-174,6014,6034,6004,6021,922,8004,602
2023-08-164,6014,6054,6004,6002,525,7004,600
2023-08-154,6034,6054,6004,6013,280,1004,601
2023-08-144,6024,6064,6024,6031,892,5004,603
2023-08-104,6054,6064,6004,6043,191,7004,604
2023-08-094,6094,6114,6054,6054,156,9004,605
2023-08-084,6084,6134,6074,6109,582,0004,610
2023-08-074,5754,5844,5744,5841,055,9004,584
2023-08-044,5724,5814,5704,5771,466,4004,577
2023-08-034,5784,5804,5664,5772,787,4004,577
2023-08-024,5814,5874,5794,5801,601,9004,580
2023-08-014,5824,5864,5744,5801,639,0004,580
2023-07-314,5874,5994,5764,5892,261,3004,589
2023-07-284,5604,5784,5534,5772,034,3004,577
2023-07-274,5414,5644,5384,5571,694,8004,557
2023-07-264,5424,5454,5364,545914,8004,545
2023-07-254,5444,5484,5344,540956,8004,540
2023-07-244,5414,5474,5364,547918,3004,547
2023-07-214,5404,5454,5284,5401,166,5004,540
2023-07-204,5394,5524,5324,5411,131,7004,541
2023-07-194,5304,5454,5284,5441,154,8004,544
2023-07-184,5114,5254,5074,5251,115,5004,525
2023-07-144,5104,5134,4994,5071,218,3004,507
2023-07-134,5024,5074,4984,5001,440,5004,500
2023-07-124,5124,5134,4984,4992,337,2004,499
2023-07-114,5104,5164,5024,5101,225,5004,510
2023-07-104,5094,5184,4864,5043,268,6004,504
2023-07-074,5204,5364,5134,5301,723,2004,530
2023-07-064,5164,5254,5104,5201,625,2004,520
2023-07-054,5154,5234,5094,5171,201,1004,517
2023-07-044,5254,5254,5104,5101,744,0004,510
2023-07-034,5214,5294,5154,5251,278,2004,525
2023-06-304,5314,5334,5094,5172,023,3004,517
2023-06-294,5354,5374,5204,5302,888,2004,530
2023-06-284,5354,5404,5264,5392,026,1004,539
2023-06-274,5364,5434,5344,5351,515,0004,535
2023-06-264,5354,5454,5314,5351,143,3004,535
2023-06-234,5474,5494,5354,5351,357,8004,535
2023-06-224,5424,5544,5404,5411,224,1004,541
2023-06-214,5334,5524,5304,5421,570,0004,542
2023-06-204,5334,5374,5274,5361,468,6004,536
2023-06-194,5324,5384,5274,5381,451,4004,538
2023-06-164,5214,5384,5204,5382,496,7004,538
2023-06-154,5344,5374,5204,5211,534,3004,521
2023-06-144,5304,5394,5244,5351,492,7004,535
2023-06-134,5334,5344,5114,5212,626,6004,521
2023-06-124,5364,5424,5294,5331,718,6004,533
2023-06-094,5604,5604,5264,5262,562,4004,526
2023-06-084,5204,5504,5164,5403,344,3004,540
2023-06-074,5174,5204,4874,5162,670,9004,516
2023-06-064,5124,5214,5054,5101,245,6004,510
2023-06-054,4974,5274,4944,5271,792,4004,527
2023-06-024,4944,4984,4854,4901,652,9004,490
2023-06-014,4984,5034,4904,4981,694,1004,498
2023-05-314,5004,5004,4854,4993,868,9004,499
2023-05-304,4904,5024,4844,497917,5004,497
2023-05-294,5034,5064,4844,4881,295,9004,488
2023-05-264,4904,5014,4834,4901,369,9004,490
2023-05-254,4904,4984,4864,4861,052,3004,486
2023-05-244,4904,4974,4854,4941,147,9004,494
2023-05-234,5004,5034,4854,4941,361,5004,494
2023-05-224,4994,5044,4834,488970,6004,488
2023-05-194,5014,5104,4824,4991,581,9004,499
2023-05-184,4934,5184,4924,4961,919,1004,496
2023-05-174,4664,4794,4624,4772,060,4004,477
2023-05-164,4524,4804,4474,4722,326,3004,472
2023-05-154,4204,4504,4204,4372,579,5004,437
2023-05-124,4004,4174,3844,3841,983,2004,384
2023-05-114,4144,4194,4024,4041,352,6004,404
2023-05-104,4304,4314,4034,4071,711,0004,407
2023-05-094,4274,4514,4234,4351,230,1004,435
2023-05-084,4114,4274,4084,4271,542,1004,427
2023-05-024,4174,4214,4124,4151,229,0004,415
2023-05-014,4054,4174,3984,4071,155,6004,407
2023-04-284,4114,4124,3994,4001,800,8004,400
2023-04-274,3934,4134,3824,4041,453,8004,404
2023-04-264,4064,4134,4004,4031,676,8004,403
2023-04-254,4184,4264,4134,4161,025,4004,416
2023-04-244,4114,4254,4104,4151,015,6004,415
2023-04-214,4104,4184,4034,4091,302,4004,409
2023-04-204,4084,4154,3954,4022,434,4004,402
2023-04-194,4264,4284,4064,4132,488,6004,413
2023-04-184,4294,4334,4214,4222,083,4004,422
2023-04-174,4284,4344,4214,4241,417,5004,424
2023-04-144,4294,4344,4244,4302,769,5004,430
2023-04-134,4304,4314,4244,4272,152,7004,427
2023-04-124,4314,4374,4254,4291,763,1004,429
2023-04-114,4264,4344,4244,4261,447,0004,426
2023-04-104,4264,4374,4194,4201,573,9004,420
2023-04-074,4394,4444,4224,4291,277,0004,429
2023-04-064,4204,4424,4164,4402,339,5004,440
2023-04-054,4524,4594,3984,4184,437,8004,418
2023-04-044,4564,4634,4454,4632,891,4004,463
2023-04-034,4554,4634,4434,4602,180,9004,460
2023-03-314,4444,4514,4354,4452,179,9004,445
2023-03-304,4184,4534,4054,4343,142,8004,434
2023-03-294,3934,4224,3834,4222,997,4004,422
2023-03-284,3594,3874,3434,3792,352,6004,379
2023-03-274,4054,4204,3574,3574,480,2004,357
2023-03-244,4834,4834,3854,39011,283,3004,390
2023-03-234,2104,2294,1794,2131,030,3004,213
2023-03-224,2534,2624,2124,2221,293,6004,222
2023-03-204,2354,2364,1804,1941,123,1004,194
2023-03-174,1774,2514,1684,2511,700,2004,251
2023-03-164,1384,2404,1384,2283,219,3004,228
2023-03-154,0774,1214,0634,103981,9004,103
2023-03-144,1014,1074,0234,0452,341,2004,045
2023-03-134,1654,1734,1344,1501,122,1004,150
2023-03-104,1924,2304,1844,1842,078,9004,184
2023-03-094,2824,3004,2574,2611,177,5004,261
2023-03-084,2304,2904,2264,282844,5004,282
2023-03-074,2504,2544,2324,246895,6004,246
2023-03-064,2444,2574,2354,253889,1004,253
2023-03-034,2114,2314,1984,2171,502,8004,217
2023-03-024,1504,1934,1364,1741,106,0004,174
2023-03-014,1804,1904,0934,1472,136,5004,147
2023-02-284,1804,2694,1574,2172,645,5004,217
2023-02-274,1434,1964,1274,1802,096,0004,180
2023-02-244,2774,2824,2464,2581,483,8004,258
2023-02-224,2754,2824,2314,2671,924,9004,267
2023-02-214,3394,3444,3114,3111,516,3004,311
2023-02-204,3414,3424,3224,337923,9004,337
2023-02-174,3254,3624,3254,3401,336,4004,340
2023-02-164,4104,4224,3334,3552,098,0004,355
2023-02-154,3964,4884,3964,4102,623,7004,410
2023-02-144,5064,5114,4714,4861,492,8004,486
2023-02-134,5324,5334,4924,5052,019,3004,505
2023-02-104,5754,6034,5524,5522,445,7004,552
2023-02-094,4994,6224,4744,6054,555,2004,605
2023-02-084,6504,7284,6214,6394,988,0004,639
2023-02-074,4714,5094,4644,5041,647,3004,504
2023-02-064,4154,4694,4044,4511,589,2004,451
2023-02-034,4834,4854,4484,4541,298,9004,454
2023-02-024,5014,5424,4704,4991,920,5004,499
2023-02-014,4774,5034,4654,4881,465,6004,488
2023-01-314,4824,4944,4474,4591,540,4004,459
2023-01-304,4904,5074,4654,4871,401,5004,487
2023-01-274,4944,5034,4844,5001,150,2004,500
2023-01-264,5304,5404,4974,5081,271,3004,508
2023-01-254,5364,5514,5254,5391,203,1004,539
2023-01-244,5074,6154,4924,5402,457,1004,540
2023-01-234,5384,5444,4844,4851,567,9004,485
2023-01-204,5124,5424,5044,5291,064,7004,529
2023-01-194,5204,5554,5154,542882,3004,542
2023-01-184,5404,5734,5224,5551,010,9004,555
2023-01-174,5034,5254,4924,517813,7004,517
2023-01-164,5264,5364,4954,500931,3004,500
2023-01-134,5204,5714,5204,5581,046,5004,558
2023-01-124,5524,5774,5284,543921,8004,543
2023-01-114,5484,5794,5274,5581,190,8004,558
2023-01-104,5934,6094,5374,5491,241,3004,549
2023-01-064,5504,6614,5314,6051,299,6004,605
2023-01-054,5634,5954,5484,5601,629,5004,560
2023-01-044,5694,6154,5494,5631,359,3004,563

分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株