6502 (株)東芝 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 5,254 | 5,254 | 5,182 | 5,190 | 1,534,100 | 5,190 |
| 2022-08-12 | 5,174 | 5,313 | 5,140 | 5,254 | 2,494,000 | 5,254 |
| 2022-08-10 | 5,280 | 5,288 | 5,218 | 5,234 | 1,357,900 | 5,234 |
| 2022-08-09 | 5,338 | 5,364 | 5,284 | 5,300 | 1,310,900 | 5,300 |
| 2022-08-08 | 5,316 | 5,388 | 5,316 | 5,379 | 794,800 | 5,379 |
| 2022-08-05 | 5,289 | 5,321 | 5,285 | 5,319 | 796,900 | 5,319 |
| 2022-08-04 | 5,339 | 5,339 | 5,289 | 5,304 | 817,200 | 5,304 |
| 2022-08-03 | 5,303 | 5,325 | 5,281 | 5,312 | 1,223,100 | 5,312 |
| 2022-08-02 | 5,450 | 5,455 | 5,322 | 5,330 | 1,227,100 | 5,330 |
| 2022-08-01 | 5,422 | 5,430 | 5,368 | 5,424 | 855,900 | 5,424 |
| 2022-07-29 | 5,409 | 5,429 | 5,370 | 5,387 | 947,200 | 5,387 |
| 2022-07-28 | 5,359 | 5,386 | 5,344 | 5,380 | 865,800 | 5,380 |
| 2022-07-27 | 5,362 | 5,427 | 5,351 | 5,357 | 787,900 | 5,357 |
| 2022-07-26 | 5,359 | 5,385 | 5,324 | 5,361 | 595,500 | 5,361 |
| 2022-07-25 | 5,379 | 5,405 | 5,349 | 5,363 | 603,800 | 5,363 |
| 2022-07-22 | 5,403 | 5,435 | 5,376 | 5,416 | 683,600 | 5,416 |
| 2022-07-21 | 5,397 | 5,437 | 5,337 | 5,420 | 784,700 | 5,420 |
| 2022-07-20 | 5,380 | 5,440 | 5,342 | 5,426 | 1,487,700 | 5,426 |
| 2022-07-19 | 5,361 | 5,361 | 5,259 | 5,301 | 1,254,100 | 5,301 |
| 2022-07-15 | 5,351 | 5,380 | 5,313 | 5,330 | 1,094,000 | 5,330 |
| 2022-07-14 | 5,280 | 5,317 | 5,276 | 5,310 | 889,700 | 5,310 |
| 2022-07-13 | 5,418 | 5,418 | 5,280 | 5,299 | 1,078,500 | 5,299 |
| 2022-07-12 | 5,461 | 5,461 | 5,340 | 5,375 | 1,476,000 | 5,375 |
| 2022-07-11 | 5,480 | 5,498 | 5,443 | 5,470 | 909,600 | 5,470 |
| 2022-07-08 | 5,390 | 5,479 | 5,370 | 5,408 | 1,266,400 | 5,408 |
| 2022-07-07 | 5,395 | 5,409 | 5,333 | 5,402 | 1,291,400 | 5,402 |
| 2022-07-06 | 5,400 | 5,438 | 5,353 | 5,395 | 1,276,100 | 5,395 |
| 2022-07-05 | 5,508 | 5,508 | 5,434 | 5,450 | 614,000 | 5,450 |
| 2022-07-04 | 5,492 | 5,505 | 5,403 | 5,477 | 735,400 | 5,477 |
| 2022-07-01 | 5,515 | 5,529 | 5,408 | 5,446 | 1,458,000 | 5,446 |
| 2022-06-30 | 5,520 | 5,568 | 5,501 | 5,515 | 1,315,200 | 5,515 |
| 2022-06-29 | 5,540 | 5,627 | 5,540 | 5,553 | 2,519,400 | 5,553 |
| 2022-06-28 | 5,710 | 5,756 | 5,687 | 5,745 | 1,574,700 | 5,745 |
| 2022-06-27 | 5,707 | 5,718 | 5,645 | 5,707 | 1,388,500 | 5,707 |
| 2022-06-24 | 5,650 | 5,706 | 5,520 | 5,690 | 1,991,000 | 5,690 |
| 2022-06-23 | 5,830 | 5,858 | 5,650 | 5,696 | 5,092,200 | 5,696 |
| 2022-06-22 | 5,581 | 5,590 | 5,483 | 5,501 | 895,300 | 5,501 |
| 2022-06-21 | 5,500 | 5,588 | 5,480 | 5,556 | 936,800 | 5,556 |
| 2022-06-20 | 5,499 | 5,520 | 5,418 | 5,441 | 701,600 | 5,441 |
| 2022-06-17 | 5,424 | 5,496 | 5,389 | 5,435 | 2,068,600 | 5,435 |
| 2022-06-16 | 5,490 | 5,647 | 5,484 | 5,578 | 864,400 | 5,578 |
| 2022-06-15 | 5,573 | 5,584 | 5,458 | 5,475 | 1,998,700 | 5,475 |
| 2022-06-14 | 5,530 | 5,607 | 5,518 | 5,588 | 1,482,100 | 5,588 |
| 2022-06-13 | 5,601 | 5,642 | 5,593 | 5,630 | 1,002,100 | 5,630 |
| 2022-06-10 | 5,698 | 5,706 | 5,631 | 5,669 | 1,258,100 | 5,669 |
| 2022-06-09 | 5,785 | 5,789 | 5,714 | 5,714 | 881,300 | 5,714 |
| 2022-06-08 | 5,746 | 5,794 | 5,710 | 5,785 | 1,307,900 | 5,785 |
| 2022-06-07 | 5,671 | 5,748 | 5,647 | 5,705 | 1,269,400 | 5,705 |
| 2022-06-06 | 5,731 | 5,800 | 5,720 | 5,742 | 1,022,100 | 5,742 |
| 2022-06-03 | 5,822 | 5,877 | 5,712 | 5,779 | 2,028,200 | 5,779 |
| 2022-06-02 | 5,830 | 5,938 | 5,787 | 5,922 | 2,010,800 | 5,922 |
| 2022-06-01 | 5,780 | 5,829 | 5,758 | 5,816 | 1,525,100 | 5,816 |
| 2022-05-31 | 5,794 | 5,808 | 5,760 | 5,770 | 3,009,800 | 5,770 |
| 2022-05-30 | 5,816 | 5,852 | 5,799 | 5,828 | 2,595,800 | 5,828 |
| 2022-05-27 | 5,721 | 5,767 | 5,691 | 5,760 | 1,841,100 | 5,760 |
| 2022-05-26 | 5,731 | 5,731 | 5,635 | 5,665 | 1,570,700 | 5,665 |
| 2022-05-25 | 5,586 | 5,789 | 5,580 | 5,740 | 1,815,700 | 5,740 |
| 2022-05-24 | 5,610 | 5,638 | 5,602 | 5,605 | 1,170,300 | 5,605 |
| 2022-05-23 | 5,583 | 5,638 | 5,570 | 5,587 | 972,400 | 5,587 |
| 2022-05-20 | 5,519 | 5,553 | 5,456 | 5,552 | 2,314,500 | 5,552 |
| 2022-05-19 | 5,430 | 5,538 | 5,412 | 5,520 | 1,164,100 | 5,520 |
| 2022-05-18 | 5,501 | 5,575 | 5,470 | 5,573 | 1,406,400 | 5,573 |
| 2022-05-17 | 5,406 | 5,481 | 5,355 | 5,460 | 1,020,800 | 5,460 |
| 2022-05-16 | 5,530 | 5,555 | 5,405 | 5,426 | 1,530,500 | 5,426 |
| 2022-05-13 | 5,370 | 5,503 | 5,364 | 5,426 | 1,363,800 | 5,426 |
| 2022-05-12 | 5,300 | 5,406 | 5,293 | 5,367 | 963,800 | 5,367 |
| 2022-05-11 | 5,309 | 5,404 | 5,296 | 5,322 | 1,124,800 | 5,322 |
| 2022-05-10 | 5,429 | 5,433 | 5,319 | 5,345 | 1,629,600 | 5,345 |
| 2022-05-09 | 5,538 | 5,563 | 5,443 | 5,461 | 1,203,700 | 5,461 |
| 2022-05-06 | 5,480 | 5,647 | 5,455 | 5,580 | 2,142,100 | 5,580 |
| 2022-05-02 | 5,420 | 5,478 | 5,407 | 5,428 | 1,075,800 | 5,428 |
| 2022-04-28 | 5,353 | 5,409 | 5,296 | 5,406 | 1,948,600 | 5,406 |
| 2022-04-27 | 5,289 | 5,392 | 5,280 | 5,363 | 2,598,700 | 5,363 |
| 2022-04-26 | 5,348 | 5,366 | 5,302 | 5,342 | 1,600,000 | 5,342 |
| 2022-04-25 | 5,300 | 5,372 | 5,286 | 5,317 | 2,303,200 | 5,317 |
| 2022-04-22 | 5,250 | 5,496 | 5,250 | 5,400 | 4,258,900 | 5,400 |
| 2022-04-21 | 5,104 | 5,189 | 5,095 | 5,160 | 1,109,700 | 5,160 |
| 2022-04-20 | 5,124 | 5,157 | 5,070 | 5,129 | 1,558,800 | 5,129 |
| 2022-04-19 | 5,095 | 5,157 | 5,014 | 5,124 | 1,632,000 | 5,124 |
| 2022-04-18 | 5,049 | 5,103 | 5,008 | 5,056 | 984,900 | 5,056 |
| 2022-04-15 | 5,060 | 5,110 | 5,040 | 5,099 | 1,202,800 | 5,099 |
| 2022-04-14 | 5,021 | 5,070 | 5,012 | 5,061 | 1,448,000 | 5,061 |
| 2022-04-13 | 5,033 | 5,037 | 4,972 | 5,000 | 1,409,000 | 5,000 |
| 2022-04-12 | 4,990 | 5,035 | 4,965 | 5,010 | 1,507,400 | 5,010 |
| 2022-04-11 | 4,989 | 5,015 | 4,932 | 4,979 | 1,128,600 | 4,979 |
| 2022-04-08 | 5,005 | 5,058 | 4,959 | 4,980 | 2,611,700 | 4,980 |
| 2022-04-07 | 4,865 | 4,929 | 4,846 | 4,889 | 1,264,100 | 4,889 |
| 2022-04-06 | 4,962 | 5,081 | 4,941 | 4,977 | 2,187,300 | 4,977 |
| 2022-04-05 | 4,970 | 5,024 | 4,935 | 4,982 | 1,626,500 | 4,982 |
| 2022-04-04 | 4,900 | 4,970 | 4,870 | 4,959 | 1,823,700 | 4,959 |
| 2022-04-01 | 4,943 | 4,982 | 4,825 | 4,950 | 5,008,200 | 4,950 |
| 2022-03-31 | 4,681 | 4,734 | 4,643 | 4,650 | 1,467,800 | 4,650 |
| 2022-03-30 | 4,762 | 4,776 | 4,663 | 4,712 | 1,334,400 | 4,712 |
| 2022-03-29 | 4,759 | 4,850 | 4,758 | 4,799 | 1,561,800 | 4,799 |
| 2022-03-28 | 4,734 | 4,834 | 4,719 | 4,759 | 1,156,200 | 4,759 |
| 2022-03-25 | 4,901 | 4,945 | 4,746 | 4,788 | 2,758,200 | 4,788 |
| 2022-03-24 | 4,737 | 4,907 | 4,542 | 4,761 | 3,858,900 | 4,761 |
| 2022-03-23 | 4,740 | 4,798 | 4,705 | 4,785 | 1,718,300 | 4,785 |
| 2022-03-22 | 4,637 | 4,686 | 4,605 | 4,643 | 1,509,000 | 4,643 |
| 2022-03-18 | 4,683 | 4,724 | 4,652 | 4,676 | 3,264,300 | 4,676 |
| 2022-03-17 | 4,651 | 4,728 | 4,600 | 4,623 | 1,671,900 | 4,623 |
| 2022-03-16 | 4,530 | 4,578 | 4,504 | 4,554 | 1,360,800 | 4,554 |
| 2022-03-15 | 4,428 | 4,504 | 4,428 | 4,476 | 1,070,300 | 4,476 |
| 2022-03-14 | 4,425 | 4,504 | 4,354 | 4,394 | 1,248,800 | 4,394 |
| 2022-03-11 | 4,348 | 4,450 | 4,300 | 4,371 | 1,711,100 | 4,371 |
| 2022-03-10 | 4,308 | 4,455 | 4,287 | 4,418 | 1,524,100 | 4,418 |
| 2022-03-09 | 4,074 | 4,237 | 4,058 | 4,195 | 1,400,500 | 4,195 |
| 2022-03-08 | 4,175 | 4,226 | 3,990 | 4,043 | 2,614,100 | 4,043 |
| 2022-03-07 | 4,400 | 4,419 | 4,242 | 4,245 | 2,336,100 | 4,245 |
| 2022-03-04 | 4,478 | 4,489 | 4,396 | 4,411 | 1,551,100 | 4,411 |
| 2022-03-03 | 4,520 | 4,567 | 4,482 | 4,519 | 941,100 | 4,519 |
| 2022-03-02 | 4,670 | 4,694 | 4,464 | 4,500 | 2,258,300 | 4,500 |
| 2022-03-01 | 4,644 | 4,806 | 4,623 | 4,685 | 3,119,000 | 4,685 |
| 2022-02-28 | 4,560 | 4,596 | 4,494 | 4,577 | 3,058,500 | 4,577 |
| 2022-02-25 | 4,435 | 4,583 | 4,435 | 4,560 | 1,887,400 | 4,560 |
| 2022-02-24 | 4,445 | 4,508 | 4,424 | 4,432 | 1,981,500 | 4,432 |
| 2022-02-22 | 4,446 | 4,515 | 4,423 | 4,489 | 1,190,700 | 4,489 |
| 2022-02-21 | 4,506 | 4,566 | 4,491 | 4,516 | 793,200 | 4,516 |
| 2022-02-18 | 4,524 | 4,592 | 4,501 | 4,579 | 954,100 | 4,579 |
| 2022-02-17 | 4,488 | 4,602 | 4,471 | 4,590 | 1,410,300 | 4,590 |
| 2022-02-16 | 4,432 | 4,510 | 4,404 | 4,500 | 1,564,800 | 4,500 |
| 2022-02-15 | 4,525 | 4,535 | 4,335 | 4,392 | 2,013,000 | 4,392 |
| 2022-02-14 | 4,575 | 4,590 | 4,456 | 4,489 | 1,827,800 | 4,489 |
| 2022-02-10 | 4,601 | 4,639 | 4,582 | 4,597 | 1,896,500 | 4,597 |
| 2022-02-09 | 4,759 | 4,773 | 4,595 | 4,620 | 2,104,200 | 4,620 |
| 2022-02-08 | 4,801 | 4,820 | 4,713 | 4,715 | 1,414,100 | 4,715 |
| 2022-02-07 | 4,696 | 4,937 | 4,670 | 4,800 | 2,552,600 | 4,800 |
| 2022-02-04 | 4,773 | 4,794 | 4,671 | 4,723 | 817,300 | 4,723 |
| 2022-02-03 | 4,783 | 4,848 | 4,740 | 4,753 | 984,200 | 4,753 |
| 2022-02-02 | 4,775 | 4,853 | 4,746 | 4,781 | 928,300 | 4,781 |
| 2022-02-01 | 4,735 | 4,858 | 4,733 | 4,779 | 1,054,100 | 4,779 |
| 2022-01-31 | 4,653 | 4,765 | 4,628 | 4,738 | 1,278,700 | 4,738 |
| 2022-01-28 | 4,670 | 4,752 | 4,631 | 4,723 | 1,479,400 | 4,723 |
| 2022-01-27 | 4,663 | 4,700 | 4,570 | 4,600 | 1,489,200 | 4,600 |
| 2022-01-26 | 4,610 | 4,711 | 4,591 | 4,690 | 1,024,300 | 4,690 |
| 2022-01-25 | 4,753 | 4,776 | 4,655 | 4,661 | 1,345,100 | 4,661 |
| 2022-01-24 | 4,774 | 4,830 | 4,706 | 4,787 | 1,147,800 | 4,787 |
| 2022-01-21 | 4,820 | 4,898 | 4,787 | 4,864 | 1,303,200 | 4,864 |
| 2022-01-20 | 4,814 | 4,858 | 4,756 | 4,832 | 942,300 | 4,832 |
| 2022-01-19 | 4,871 | 4,917 | 4,771 | 4,800 | 1,110,900 | 4,800 |
| 2022-01-18 | 4,967 | 5,008 | 4,887 | 4,926 | 1,115,500 | 4,926 |
| 2022-01-17 | 4,901 | 4,980 | 4,877 | 4,963 | 814,700 | 4,963 |
| 2022-01-14 | 4,920 | 4,944 | 4,834 | 4,919 | 1,026,200 | 4,919 |
| 2022-01-13 | 4,897 | 4,958 | 4,850 | 4,935 | 1,127,200 | 4,935 |
| 2022-01-12 | 4,892 | 4,895 | 4,812 | 4,890 | 1,267,900 | 4,890 |
| 2022-01-11 | 4,895 | 4,897 | 4,811 | 4,866 | 1,053,300 | 4,866 |
| 2022-01-07 | 4,878 | 4,921 | 4,774 | 4,844 | 852,600 | 4,844 |
| 2022-01-06 | 4,921 | 4,975 | 4,847 | 4,850 | 1,175,500 | 4,850 |
| 2022-01-05 | 4,860 | 4,916 | 4,821 | 4,895 | 880,100 | 4,895 |
| 2022-01-04 | 4,790 | 4,853 | 4,747 | 4,834 | 978,800 | 4,834 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
