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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4,560 | 4,560 | 4,526 | 4,526 | 2,562,400 | 4,526 |
| 2023-06-08 | 4,520 | 4,550 | 4,516 | 4,540 | 3,344,300 | 4,540 |
| 2023-06-07 | 4,517 | 4,520 | 4,487 | 4,516 | 2,670,900 | 4,516 |
| 2023-06-06 | 4,512 | 4,521 | 4,505 | 4,510 | 1,245,600 | 4,510 |
| 2023-06-05 | 4,497 | 4,527 | 4,494 | 4,527 | 1,792,400 | 4,527 |
| 2023-06-02 | 4,494 | 4,498 | 4,485 | 4,490 | 1,652,900 | 4,490 |
| 2023-06-01 | 4,498 | 4,503 | 4,490 | 4,498 | 1,694,100 | 4,498 |
| 2023-05-31 | 4,500 | 4,500 | 4,485 | 4,499 | 3,868,900 | 4,499 |
| 2023-05-30 | 4,490 | 4,502 | 4,484 | 4,497 | 917,500 | 4,497 |
| 2023-05-29 | 4,503 | 4,506 | 4,484 | 4,488 | 1,295,900 | 4,488 |
| 2023-05-26 | 4,490 | 4,501 | 4,483 | 4,490 | 1,369,900 | 4,490 |
| 2023-05-25 | 4,490 | 4,498 | 4,486 | 4,486 | 1,052,300 | 4,486 |
| 2023-05-24 | 4,490 | 4,497 | 4,485 | 4,494 | 1,147,900 | 4,494 |
| 2023-05-23 | 4,500 | 4,503 | 4,485 | 4,494 | 1,361,500 | 4,494 |
| 2023-05-22 | 4,499 | 4,504 | 4,483 | 4,488 | 970,600 | 4,488 |
| 2023-05-19 | 4,501 | 4,510 | 4,482 | 4,499 | 1,581,900 | 4,499 |
| 2023-05-18 | 4,493 | 4,518 | 4,492 | 4,496 | 1,919,100 | 4,496 |
| 2023-05-17 | 4,466 | 4,479 | 4,462 | 4,477 | 2,060,400 | 4,477 |
| 2023-05-16 | 4,452 | 4,480 | 4,447 | 4,472 | 2,326,300 | 4,472 |
| 2023-05-15 | 4,420 | 4,450 | 4,420 | 4,437 | 2,579,500 | 4,437 |
| 2023-05-12 | 4,400 | 4,417 | 4,384 | 4,384 | 1,983,200 | 4,384 |
| 2023-05-11 | 4,414 | 4,419 | 4,402 | 4,404 | 1,352,600 | 4,404 |
| 2023-05-10 | 4,430 | 4,431 | 4,403 | 4,407 | 1,711,000 | 4,407 |
| 2023-05-09 | 4,427 | 4,451 | 4,423 | 4,435 | 1,230,100 | 4,435 |
| 2023-05-08 | 4,411 | 4,427 | 4,408 | 4,427 | 1,542,100 | 4,427 |
| 2023-05-02 | 4,417 | 4,421 | 4,412 | 4,415 | 1,229,000 | 4,415 |
| 2023-05-01 | 4,405 | 4,417 | 4,398 | 4,407 | 1,155,600 | 4,407 |
| 2023-04-28 | 4,411 | 4,412 | 4,399 | 4,400 | 1,800,800 | 4,400 |
| 2023-04-27 | 4,393 | 4,413 | 4,382 | 4,404 | 1,453,800 | 4,404 |
| 2023-04-26 | 4,406 | 4,413 | 4,400 | 4,403 | 1,676,800 | 4,403 |
| 2023-04-25 | 4,418 | 4,426 | 4,413 | 4,416 | 1,025,400 | 4,416 |
| 2023-04-24 | 4,411 | 4,425 | 4,410 | 4,415 | 1,015,600 | 4,415 |
| 2023-04-21 | 4,410 | 4,418 | 4,403 | 4,409 | 1,302,400 | 4,409 |
| 2023-04-20 | 4,408 | 4,415 | 4,395 | 4,402 | 2,434,400 | 4,402 |
| 2023-04-19 | 4,426 | 4,428 | 4,406 | 4,413 | 2,488,600 | 4,413 |
| 2023-04-18 | 4,429 | 4,433 | 4,421 | 4,422 | 2,083,400 | 4,422 |
| 2023-04-17 | 4,428 | 4,434 | 4,421 | 4,424 | 1,417,500 | 4,424 |
| 2023-04-14 | 4,429 | 4,434 | 4,424 | 4,430 | 2,769,500 | 4,430 |
| 2023-04-13 | 4,430 | 4,431 | 4,424 | 4,427 | 2,152,700 | 4,427 |
| 2023-04-12 | 4,431 | 4,437 | 4,425 | 4,429 | 1,763,100 | 4,429 |
| 2023-04-11 | 4,426 | 4,434 | 4,424 | 4,426 | 1,447,000 | 4,426 |
| 2023-04-10 | 4,426 | 4,437 | 4,419 | 4,420 | 1,573,900 | 4,420 |
| 2023-04-07 | 4,439 | 4,444 | 4,422 | 4,429 | 1,277,000 | 4,429 |
| 2023-04-06 | 4,420 | 4,442 | 4,416 | 4,440 | 2,339,500 | 4,440 |
| 2023-04-05 | 4,452 | 4,459 | 4,398 | 4,418 | 4,437,800 | 4,418 |
| 2023-04-04 | 4,456 | 4,463 | 4,445 | 4,463 | 2,891,400 | 4,463 |
| 2023-04-03 | 4,455 | 4,463 | 4,443 | 4,460 | 2,180,900 | 4,460 |
| 2023-03-31 | 4,444 | 4,451 | 4,435 | 4,445 | 2,179,900 | 4,445 |
| 2023-03-30 | 4,418 | 4,453 | 4,405 | 4,434 | 3,142,800 | 4,434 |
| 2023-03-29 | 4,393 | 4,422 | 4,383 | 4,422 | 2,997,400 | 4,422 |
| 2023-03-28 | 4,359 | 4,387 | 4,343 | 4,379 | 2,352,600 | 4,379 |
| 2023-03-27 | 4,405 | 4,420 | 4,357 | 4,357 | 4,480,200 | 4,357 |
| 2023-03-24 | 4,483 | 4,483 | 4,385 | 4,390 | 11,283,300 | 4,390 |
| 2023-03-23 | 4,210 | 4,229 | 4,179 | 4,213 | 1,030,300 | 4,213 |
| 2023-03-22 | 4,253 | 4,262 | 4,212 | 4,222 | 1,293,600 | 4,222 |
| 2023-03-20 | 4,235 | 4,236 | 4,180 | 4,194 | 1,123,100 | 4,194 |
| 2023-03-17 | 4,177 | 4,251 | 4,168 | 4,251 | 1,700,200 | 4,251 |
| 2023-03-16 | 4,138 | 4,240 | 4,138 | 4,228 | 3,219,300 | 4,228 |
| 2023-03-15 | 4,077 | 4,121 | 4,063 | 4,103 | 981,900 | 4,103 |
| 2023-03-14 | 4,101 | 4,107 | 4,023 | 4,045 | 2,341,200 | 4,045 |
| 2023-03-13 | 4,165 | 4,173 | 4,134 | 4,150 | 1,122,100 | 4,150 |
| 2023-03-10 | 4,192 | 4,230 | 4,184 | 4,184 | 2,078,900 | 4,184 |
| 2023-03-09 | 4,282 | 4,300 | 4,257 | 4,261 | 1,177,500 | 4,261 |
| 2023-03-08 | 4,230 | 4,290 | 4,226 | 4,282 | 844,500 | 4,282 |
| 2023-03-07 | 4,250 | 4,254 | 4,232 | 4,246 | 895,600 | 4,246 |
| 2023-03-06 | 4,244 | 4,257 | 4,235 | 4,253 | 889,100 | 4,253 |
| 2023-03-03 | 4,211 | 4,231 | 4,198 | 4,217 | 1,502,800 | 4,217 |
| 2023-03-02 | 4,150 | 4,193 | 4,136 | 4,174 | 1,106,000 | 4,174 |
| 2023-03-01 | 4,180 | 4,190 | 4,093 | 4,147 | 2,136,500 | 4,147 |
| 2023-02-28 | 4,180 | 4,269 | 4,157 | 4,217 | 2,645,500 | 4,217 |
| 2023-02-27 | 4,143 | 4,196 | 4,127 | 4,180 | 2,096,000 | 4,180 |
| 2023-02-24 | 4,277 | 4,282 | 4,246 | 4,258 | 1,483,800 | 4,258 |
| 2023-02-22 | 4,275 | 4,282 | 4,231 | 4,267 | 1,924,900 | 4,267 |
| 2023-02-21 | 4,339 | 4,344 | 4,311 | 4,311 | 1,516,300 | 4,311 |
| 2023-02-20 | 4,341 | 4,342 | 4,322 | 4,337 | 923,900 | 4,337 |
| 2023-02-17 | 4,325 | 4,362 | 4,325 | 4,340 | 1,336,400 | 4,340 |
| 2023-02-16 | 4,410 | 4,422 | 4,333 | 4,355 | 2,098,000 | 4,355 |
| 2023-02-15 | 4,396 | 4,488 | 4,396 | 4,410 | 2,623,700 | 4,410 |
| 2023-02-14 | 4,506 | 4,511 | 4,471 | 4,486 | 1,492,800 | 4,486 |
| 2023-02-13 | 4,532 | 4,533 | 4,492 | 4,505 | 2,019,300 | 4,505 |
| 2023-02-10 | 4,575 | 4,603 | 4,552 | 4,552 | 2,445,700 | 4,552 |
| 2023-02-09 | 4,499 | 4,622 | 4,474 | 4,605 | 4,555,200 | 4,605 |
| 2023-02-08 | 4,650 | 4,728 | 4,621 | 4,639 | 4,988,000 | 4,639 |
| 2023-02-07 | 4,471 | 4,509 | 4,464 | 4,504 | 1,647,300 | 4,504 |
| 2023-02-06 | 4,415 | 4,469 | 4,404 | 4,451 | 1,589,200 | 4,451 |
| 2023-02-03 | 4,483 | 4,485 | 4,448 | 4,454 | 1,298,900 | 4,454 |
| 2023-02-02 | 4,501 | 4,542 | 4,470 | 4,499 | 1,920,500 | 4,499 |
| 2023-02-01 | 4,477 | 4,503 | 4,465 | 4,488 | 1,465,600 | 4,488 |
| 2023-01-31 | 4,482 | 4,494 | 4,447 | 4,459 | 1,540,400 | 4,459 |
| 2023-01-30 | 4,490 | 4,507 | 4,465 | 4,487 | 1,401,500 | 4,487 |
| 2023-01-27 | 4,494 | 4,503 | 4,484 | 4,500 | 1,150,200 | 4,500 |
| 2023-01-26 | 4,530 | 4,540 | 4,497 | 4,508 | 1,271,300 | 4,508 |
| 2023-01-25 | 4,536 | 4,551 | 4,525 | 4,539 | 1,203,100 | 4,539 |
| 2023-01-24 | 4,507 | 4,615 | 4,492 | 4,540 | 2,457,100 | 4,540 |
| 2023-01-23 | 4,538 | 4,544 | 4,484 | 4,485 | 1,567,900 | 4,485 |
| 2023-01-20 | 4,512 | 4,542 | 4,504 | 4,529 | 1,064,700 | 4,529 |
| 2023-01-19 | 4,520 | 4,555 | 4,515 | 4,542 | 882,300 | 4,542 |
| 2023-01-18 | 4,540 | 4,573 | 4,522 | 4,555 | 1,010,900 | 4,555 |
| 2023-01-17 | 4,503 | 4,525 | 4,492 | 4,517 | 813,700 | 4,517 |
| 2023-01-16 | 4,526 | 4,536 | 4,495 | 4,500 | 931,300 | 4,500 |
| 2023-01-13 | 4,520 | 4,571 | 4,520 | 4,558 | 1,046,500 | 4,558 |
| 2023-01-12 | 4,552 | 4,577 | 4,528 | 4,543 | 921,800 | 4,543 |
| 2023-01-11 | 4,548 | 4,579 | 4,527 | 4,558 | 1,190,800 | 4,558 |
| 2023-01-10 | 4,593 | 4,609 | 4,537 | 4,549 | 1,241,300 | 4,549 |
| 2023-01-06 | 4,550 | 4,661 | 4,531 | 4,605 | 1,299,600 | 4,605 |
| 2023-01-05 | 4,563 | 4,595 | 4,548 | 4,560 | 1,629,500 | 4,560 |
| 2023-01-04 | 4,569 | 4,615 | 4,549 | 4,563 | 1,359,300 | 4,563 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
