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
2022-08-155,2545,2545,1825,1901,534,1005,190
2022-08-125,1745,3135,1405,2542,494,0005,254
2022-08-105,2805,2885,2185,2341,357,9005,234
2022-08-095,3385,3645,2845,3001,310,9005,300
2022-08-085,3165,3885,3165,379794,8005,379
2022-08-055,2895,3215,2855,319796,9005,319
2022-08-045,3395,3395,2895,304817,2005,304
2022-08-035,3035,3255,2815,3121,223,1005,312
2022-08-025,4505,4555,3225,3301,227,1005,330
2022-08-015,4225,4305,3685,424855,9005,424
2022-07-295,4095,4295,3705,387947,2005,387
2022-07-285,3595,3865,3445,380865,8005,380
2022-07-275,3625,4275,3515,357787,9005,357
2022-07-265,3595,3855,3245,361595,5005,361
2022-07-255,3795,4055,3495,363603,8005,363
2022-07-225,4035,4355,3765,416683,6005,416
2022-07-215,3975,4375,3375,420784,7005,420
2022-07-205,3805,4405,3425,4261,487,7005,426
2022-07-195,3615,3615,2595,3011,254,1005,301
2022-07-155,3515,3805,3135,3301,094,0005,330
2022-07-145,2805,3175,2765,310889,7005,310
2022-07-135,4185,4185,2805,2991,078,5005,299
2022-07-125,4615,4615,3405,3751,476,0005,375
2022-07-115,4805,4985,4435,470909,6005,470
2022-07-085,3905,4795,3705,4081,266,4005,408
2022-07-075,3955,4095,3335,4021,291,4005,402
2022-07-065,4005,4385,3535,3951,276,1005,395
2022-07-055,5085,5085,4345,450614,0005,450
2022-07-045,4925,5055,4035,477735,4005,477
2022-07-015,5155,5295,4085,4461,458,0005,446
2022-06-305,5205,5685,5015,5151,315,2005,515
2022-06-295,5405,6275,5405,5532,519,4005,553
2022-06-285,7105,7565,6875,7451,574,7005,745
2022-06-275,7075,7185,6455,7071,388,5005,707
2022-06-245,6505,7065,5205,6901,991,0005,690
2022-06-235,8305,8585,6505,6965,092,2005,696
2022-06-225,5815,5905,4835,501895,3005,501
2022-06-215,5005,5885,4805,556936,8005,556
2022-06-205,4995,5205,4185,441701,6005,441
2022-06-175,4245,4965,3895,4352,068,6005,435
2022-06-165,4905,6475,4845,578864,4005,578
2022-06-155,5735,5845,4585,4751,998,7005,475
2022-06-145,5305,6075,5185,5881,482,1005,588
2022-06-135,6015,6425,5935,6301,002,1005,630
2022-06-105,6985,7065,6315,6691,258,1005,669
2022-06-095,7855,7895,7145,714881,3005,714
2022-06-085,7465,7945,7105,7851,307,9005,785
2022-06-075,6715,7485,6475,7051,269,4005,705
2022-06-065,7315,8005,7205,7421,022,1005,742
2022-06-035,8225,8775,7125,7792,028,2005,779
2022-06-025,8305,9385,7875,9222,010,8005,922
2022-06-015,7805,8295,7585,8161,525,1005,816
2022-05-315,7945,8085,7605,7703,009,8005,770
2022-05-305,8165,8525,7995,8282,595,8005,828
2022-05-275,7215,7675,6915,7601,841,1005,760
2022-05-265,7315,7315,6355,6651,570,7005,665
2022-05-255,5865,7895,5805,7401,815,7005,740
2022-05-245,6105,6385,6025,6051,170,3005,605
2022-05-235,5835,6385,5705,587972,4005,587
2022-05-205,5195,5535,4565,5522,314,5005,552
2022-05-195,4305,5385,4125,5201,164,1005,520
2022-05-185,5015,5755,4705,5731,406,4005,573
2022-05-175,4065,4815,3555,4601,020,8005,460
2022-05-165,5305,5555,4055,4261,530,5005,426
2022-05-135,3705,5035,3645,4261,363,8005,426
2022-05-125,3005,4065,2935,367963,8005,367
2022-05-115,3095,4045,2965,3221,124,8005,322
2022-05-105,4295,4335,3195,3451,629,6005,345
2022-05-095,5385,5635,4435,4611,203,7005,461
2022-05-065,4805,6475,4555,5802,142,1005,580
2022-05-025,4205,4785,4075,4281,075,8005,428
2022-04-285,3535,4095,2965,4061,948,6005,406
2022-04-275,2895,3925,2805,3632,598,7005,363
2022-04-265,3485,3665,3025,3421,600,0005,342
2022-04-255,3005,3725,2865,3172,303,2005,317
2022-04-225,2505,4965,2505,4004,258,9005,400
2022-04-215,1045,1895,0955,1601,109,7005,160
2022-04-205,1245,1575,0705,1291,558,8005,129
2022-04-195,0955,1575,0145,1241,632,0005,124
2022-04-185,0495,1035,0085,056984,9005,056
2022-04-155,0605,1105,0405,0991,202,8005,099
2022-04-145,0215,0705,0125,0611,448,0005,061
2022-04-135,0335,0374,9725,0001,409,0005,000
2022-04-124,9905,0354,9655,0101,507,4005,010
2022-04-114,9895,0154,9324,9791,128,6004,979
2022-04-085,0055,0584,9594,9802,611,7004,980
2022-04-074,8654,9294,8464,8891,264,1004,889
2022-04-064,9625,0814,9414,9772,187,3004,977
2022-04-054,9705,0244,9354,9821,626,5004,982
2022-04-044,9004,9704,8704,9591,823,7004,959
2022-04-014,9434,9824,8254,9505,008,2004,950
2022-03-314,6814,7344,6434,6501,467,8004,650
2022-03-304,7624,7764,6634,7121,334,4004,712
2022-03-294,7594,8504,7584,7991,561,8004,799
2022-03-284,7344,8344,7194,7591,156,2004,759
2022-03-254,9014,9454,7464,7882,758,2004,788
2022-03-244,7374,9074,5424,7613,858,9004,761
2022-03-234,7404,7984,7054,7851,718,3004,785
2022-03-224,6374,6864,6054,6431,509,0004,643
2022-03-184,6834,7244,6524,6763,264,3004,676
2022-03-174,6514,7284,6004,6231,671,9004,623
2022-03-164,5304,5784,5044,5541,360,8004,554
2022-03-154,4284,5044,4284,4761,070,3004,476
2022-03-144,4254,5044,3544,3941,248,8004,394
2022-03-114,3484,4504,3004,3711,711,1004,371
2022-03-104,3084,4554,2874,4181,524,1004,418
2022-03-094,0744,2374,0584,1951,400,5004,195
2022-03-084,1754,2263,9904,0432,614,1004,043
2022-03-074,4004,4194,2424,2452,336,1004,245
2022-03-044,4784,4894,3964,4111,551,1004,411
2022-03-034,5204,5674,4824,519941,1004,519
2022-03-024,6704,6944,4644,5002,258,3004,500
2022-03-014,6444,8064,6234,6853,119,0004,685
2022-02-284,5604,5964,4944,5773,058,5004,577
2022-02-254,4354,5834,4354,5601,887,4004,560
2022-02-244,4454,5084,4244,4321,981,5004,432
2022-02-224,4464,5154,4234,4891,190,7004,489
2022-02-214,5064,5664,4914,516793,2004,516
2022-02-184,5244,5924,5014,579954,1004,579
2022-02-174,4884,6024,4714,5901,410,3004,590
2022-02-164,4324,5104,4044,5001,564,8004,500
2022-02-154,5254,5354,3354,3922,013,0004,392
2022-02-144,5754,5904,4564,4891,827,8004,489
2022-02-104,6014,6394,5824,5971,896,5004,597
2022-02-094,7594,7734,5954,6202,104,2004,620
2022-02-084,8014,8204,7134,7151,414,1004,715
2022-02-074,6964,9374,6704,8002,552,6004,800
2022-02-044,7734,7944,6714,723817,3004,723
2022-02-034,7834,8484,7404,753984,2004,753
2022-02-024,7754,8534,7464,781928,3004,781
2022-02-014,7354,8584,7334,7791,054,1004,779
2022-01-314,6534,7654,6284,7381,278,7004,738
2022-01-284,6704,7524,6314,7231,479,4004,723
2022-01-274,6634,7004,5704,6001,489,2004,600
2022-01-264,6104,7114,5914,6901,024,3004,690
2022-01-254,7534,7764,6554,6611,345,1004,661
2022-01-244,7744,8304,7064,7871,147,8004,787
2022-01-214,8204,8984,7874,8641,303,2004,864
2022-01-204,8144,8584,7564,832942,3004,832
2022-01-194,8714,9174,7714,8001,110,9004,800
2022-01-184,9675,0084,8874,9261,115,5004,926
2022-01-174,9014,9804,8774,963814,7004,963
2022-01-144,9204,9444,8344,9191,026,2004,919
2022-01-134,8974,9584,8504,9351,127,2004,935
2022-01-124,8924,8954,8124,8901,267,9004,890
2022-01-114,8954,8974,8114,8661,053,3004,866
2022-01-074,8784,9214,7744,844852,6004,844
2022-01-064,9214,9754,8474,8501,175,5004,850
2022-01-054,8604,9164,8214,895880,1004,895
2022-01-044,7904,8534,7474,834978,8004,834

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