6502 (株)東芝 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2841642241642217,130,0004,220
1983-12-2741842041541621,972,0004,160
1983-12-2640041439941422,603,0004,140
1983-12-244044043983993,276,0003,990
1983-12-234044044004004,198,0004,000
1983-12-224054074034049,033,0004,040
1983-12-2140540840240521,042,0004,050
1983-12-203944003943955,757,0003,950
1983-12-193923963903946,528,0003,940
1983-12-174034044004026,324,0004,020
1983-12-1640540640240429,285,0004,040
1983-12-1540040439840422,698,0004,040
1983-12-1439540139540033,656,0004,000
1983-12-1339239539039521,562,0003,950
1983-12-1238539038439031,772,0003,900
1983-12-0938539038338522,909,0003,850
1983-12-083823823793804,591,0003,800
1983-12-073813833783824,004,0003,820
1983-12-063733813733783,456,0003,780
1983-12-053693743683741,350,0003,740
1983-12-03369371368369818,0003,690
1983-12-023663733663711,602,0003,710
1983-12-013683733673682,097,0003,680
1983-11-303653703653691,186,0003,690
1983-11-293653703653701,130,0003,700
1983-11-283703723653651,247,0003,650
1983-11-26371372370372850,0003,720
1983-11-253703723703701,387,0003,700
1983-11-243703733703701,079,0003,700
1983-11-223743753703701,437,0003,700
1983-11-21375375373374749,0003,740
1983-11-19375376371372707,0003,720
1983-11-183753783733751,296,0003,750
1983-11-17375376371371881,0003,710
1983-11-163713753713751,083,0003,750
1983-11-153703723693711,079,0003,710
1983-11-143683713673702,911,0003,700
1983-11-113713733703731,126,0003,730
1983-11-10373373369372699,0003,720
1983-11-09370373368368657,0003,680
1983-11-08372374370370665,0003,700
1983-11-07371372369372466,0003,720
1983-11-05370375368375360,0003,750
1983-11-043753753673671,872,0003,670
1983-11-023753753723751,143,0003,750
1983-11-013773783763761,117,0003,760
1983-10-31377378376377436,0003,770
1983-10-29377380376376730,0003,760
1983-10-283763803733761,814,0003,760
1983-10-27369373369372963,0003,720
1983-10-263703713683681,023,0003,680
1983-10-253663703653701,067,0003,700
1983-10-24367368365365712,0003,650
1983-10-22370370368370687,0003,700
1983-10-213753763723761,351,0003,760
1983-10-203703723653692,015,0003,690
1983-10-193703703653701,825,0003,700
1983-10-183703723653652,364,0003,650
1983-10-17370371370370674,0003,700
1983-10-153683693663691,644,0003,690
1983-10-143783783663702,295,0003,700
1983-10-133853853773773,568,0003,770
1983-10-123803853803821,699,0003,820
1983-10-113893893803803,247,0003,800
1983-10-0738739038438411,507,0003,840
1983-10-063843863823825,126,0003,820
1983-10-053783833743802,807,0003,800
1983-10-043733793713731,695,0003,730
1983-10-03370375370373770,0003,730
1983-10-013743743703731,254,0003,730
1983-09-303793803703742,777,0003,740
1983-09-2938338537837912,141,0003,790
1983-09-2837738537638215,936,0003,820
1983-09-2738739037637716,795,0003,770
1983-09-2639640539340512,319,9993,857.14
1983-09-243863903863903,519,0003,714.29
1983-09-223853853813811,631,0003,628.57
1983-09-213853853813855,499,0003,666.67
1983-09-203693803683803,026,0003,619.05
1983-09-193723723683691,942,0003,514.29
1983-09-17370371368368543,0003,504.76
1983-09-163723743683681,263,0003,504.76
1983-09-143743753713731,937,0003,552.38
1983-09-13375376373376731,0003,580.95
1983-09-123753763733761,541,0003,580.95
1983-09-093723743703701,754,0003,523.81
1983-09-083783803723723,779,0003,542.86
1983-09-073753783743781,732,0003,600
1983-09-063793793733731,809,0003,552.38
1983-09-05373377373375558,0003,571.43
1983-09-03373376372372909,0003,542.86
1983-09-023783793733732,077,0003,552.38
1983-09-013733793733782,095,0003,600
1983-08-313723743723721,141,0003,542.86
1983-08-30372375372372846,0003,542.86
1983-08-29375375371371938,0003,533.33
1983-08-27375375371371786,0003,533.33
1983-08-263713733703711,228,0003,533.33
1983-08-25373380371371957,0003,533.33
1983-08-24378379375375664,0003,571.43
1983-08-233893893803801,711,0003,619.05
1983-08-223793863793864,334,0003,676.19
1983-08-203803823783801,715,0003,619.05
1983-08-193753783723751,226,0003,571.43
1983-08-183723793723761,588,0003,580.95
1983-08-17372375369371827,0003,533.33
1983-08-163803803683781,363,0003,600
1983-08-15380381376381891,0003,628.57
1983-08-12377377370370520,0003,523.81
1983-08-113663723653722,113,0003,542.86
1983-08-103643663643641,275,0003,466.67
1983-08-093653673633642,340,0003,466.67
1983-08-08366369366368449,0003,504.76
1983-08-06370370365365459,0003,476.19
1983-08-05368369365365973,0003,476.19
1983-08-043703723683682,293,0003,504.76
1983-08-033713733683691,445,0003,514.29
1983-08-02370375369372791,0003,542.86
1983-08-013773773703714,361,0003,533.33
1983-07-30369375369373997,0003,552.38
1983-07-293853883793791,921,0003,609.52
1983-07-283893923853908,182,0003,714.29
1983-07-2739039138338911,009,9993,704.76
1983-07-263803823763783,879,0003,600
1983-07-253753853703756,073,0003,571.43
1983-07-233733783673751,389,0003,571.43
1983-07-2238038137537822,582,9993,600
1983-07-2138038337538014,815,9993,619.05
1983-07-20368369365369881,0003,514.29
1983-07-193653693643651,978,0003,476.19
1983-07-183703703653651,002,0003,476.19
1983-07-153683703653651,181,0003,476.19
1983-07-14366370365367741,0003,495.24
1983-07-133703703663661,374,0003,485.71
1983-07-123733753703741,307,0003,561.90
1983-07-11371375371372501,0003,542.86
1983-07-09376377370370858,0003,523.81
1983-07-083753803733772,044,0003,590.48
1983-07-073753793733751,141,0003,571.43
1983-07-063673783673761,137,0003,580.95
1983-07-053713733703701,880,0003,523.81
1983-07-043753793743751,031,0003,571.43
1983-07-023803803773801,097,0003,619.05
1983-07-01376379375377960,0003,590.48
1983-06-303803803723752,122,0003,571.43
1983-06-293803803753793,481,0003,609.52
1983-06-283853863803858,268,0003,666.67
1983-06-2738739138639010,822,9993,714.29
1983-06-253883893843858,224,0003,666.67
1983-06-243903913833902,671,0003,714.29
1983-06-233943953883885,533,0003,695.24
1983-06-2240540539639718,037,9993,780.95
1983-06-2139240539140237,096,9983,828.57
1983-06-203943963893929,907,0003,733.33
1983-06-1739139839139323,122,9993,742.86
1983-06-1638539038539014,546,9993,714.29
1983-06-1538538638338512,159,9993,666.67
1983-06-1438638938238520,832,9993,666.67
1983-06-1337938337938111,750,9993,628.57
1983-06-113793813773777,035,0003,590.48
1983-06-103753793723777,090,0003,590.48
1983-06-093683763673748,043,0003,561.90
1983-06-083623673623653,707,0003,476.19
1983-06-073783783633655,230,0003,476.19
1983-06-0637938337837816,228,9993,600
1983-06-0437038237037916,102,9993,609.52
1983-06-033603693593686,621,0003,504.76
1983-06-023603603573581,937,0003,409.52
1983-06-013623623563602,569,0003,428.57
1983-05-313673673603633,976,0003,457.14
1983-05-303593653563642,693,0003,466.67
1983-05-283553583553552,115,0003,380.95
1983-05-273633643583604,328,0003,428.57
1983-05-263603643603627,278,0003,447.62
1983-05-253553583543584,317,0003,409.52
1983-05-243523533483522,664,0003,352.38
1983-05-23343345342342917,0003,257.14
1983-05-203473493453451,472,0003,285.71
1983-05-193543563503523,748,0003,352.38
1983-05-183493543453524,606,0003,352.38
1983-05-173393443363441,789,0003,276.19
1983-05-16345345338339948,0003,228.57
1983-05-14346347344344894,0003,276.19
1983-05-133463483443471,162,0003,304.76
1983-05-123453473433441,149,0003,276.19
1983-05-113503523453452,288,0003,285.71
1983-05-103573593523526,183,0003,352.38
1983-05-093503583503568,659,0003,390.48
1983-05-073483493463471,899,0003,304.76
1983-05-063453473433443,612,0003,276.19
1983-05-043483483403452,035,0003,285.71
1983-05-023453533443485,597,0003,314.29
1983-04-303463463433443,575,0003,276.19
1983-04-283333433323413,228,0003,247.62
1983-04-273333353323321,557,0003,161.90
1983-04-263323353323321,515,0003,161.90
1983-04-253333353303321,388,0003,161.90
1983-04-233273303263291,006,0003,133.33
1983-04-22330331327327947,0003,114.29
1983-04-213353363283291,353,0003,133.33
1983-04-203293353283352,206,0003,190.48
1983-04-193353353303301,842,0003,142.86
1983-04-183353373313311,093,0003,152.38
1983-04-153353353303342,514,0003,180.95
1983-04-143253393253353,826,0003,190.48
1983-04-133173233173232,744,0003,076.19
1983-04-123163223163202,498,0003,047.62
1983-04-113153193143151,177,0003,000
1983-04-093103183103181,327,0003,028.57
1983-04-083173183113111,679,0002,961.90
1983-04-073223233173171,681,0003,019.05
1983-04-06323324322323638,0003,076.19
1983-04-053253253223231,207,0003,076.19
1983-04-043253273243252,571,0003,095.24
1983-04-02326329325325326,0003,095.24
1983-04-013273293253251,256,0003,095.24
1983-03-313273323273271,781,0003,114.29
1983-03-303293323283281,364,0003,123.81
1983-03-293343343273301,394,0003,142.86
1983-03-283323353313342,428,0003,180.95
1983-03-263313363313341,056,0003,180.95
1983-03-253343353303312,761,0003,152.38
1983-03-243333373323362,450,0003,200
1983-03-233353373303335,429,0003,171.43
1983-03-223363363323343,817,0003,180.95
1983-03-183343383313382,654,0003,219.05
1983-03-173443453383393,391,0003,228.57
1983-03-163303433293394,417,0003,228.57
1983-03-153303303273292,323,0003,133.33
1983-03-143203283183272,081,0003,114.29
1983-03-12318320316320818,0003,047.62
1983-03-113163203163181,561,0003,028.57
1983-03-103183203163161,045,0003,009.52
1983-03-09319320318318547,0003,028.57
1983-03-083223243153221,934,0003,066.67
1983-03-073203263203261,613,0003,104.76
1983-03-053233243203201,284,0003,047.62
1983-03-043203263193243,943,0003,085.71
1983-03-033123193123181,546,0003,028.57
1983-03-02312315311313774,0002,980.95
1983-03-013143143093112,595,0002,961.90
1983-02-283133183133141,232,0002,990.48
1983-02-263143163123121,963,0002,971.43
1983-02-253143203123124,457,0002,971.43
1983-02-243093123083091,366,0002,942.86
1983-02-232983092973092,443,0002,942.86
1983-02-222973002962973,566,0002,828.57
1983-02-213003022952976,527,0002,828.57
1983-02-183063102983008,542,0002,857.14
1983-02-173203233153154,273,0003,000
1983-02-163253283223222,945,0003,066.67
1983-02-153333333283284,199,0003,123.81
1983-02-143323373323351,451,0003,190.48
1983-02-12334335332332662,0003,161.90
1983-02-103383413303342,669,0003,180.95
1983-02-093293463273384,007,0003,219.05
1983-02-08331333329329624,0003,133.33
1983-02-07333333328329726,0003,133.33
1983-02-05330333328328605,0003,123.81
1983-02-043293303273271,538,0003,114.29
1983-02-033303313273272,361,0003,114.29
1983-02-023333373313311,340,0003,152.38
1983-02-013423423333332,758,0003,171.43
1983-01-313403453403422,541,0003,257.14
1983-01-29333339333339993,0003,228.57
1983-01-283343353313321,843,0003,161.90
1983-01-273343353293291,702,0003,133.33
1983-01-263333373303334,071,0003,171.43
1983-01-253203293203283,844,0003,123.81
1983-01-243323353283301,956,0003,142.86
1983-01-223393413313324,758,0003,161.90
1983-01-213413453413431,939,0003,266.67
1983-01-203403423393392,174,0003,228.57
1983-01-193463463403421,996,0003,257.14
1983-01-183543563463482,217,0003,314.29
1983-01-173533563523551,054,0003,380.95
1983-01-143553573523523,558,0003,352.38
1983-01-133473643473586,005,0003,409.52
1983-01-123503533493502,852,0003,333.33
1983-01-113653683553553,157,0003,380.95
1983-01-103623743613703,761,0003,523.81
1983-01-083683683623621,350,0003,447.62
1983-01-073703723613614,649,0003,438.10
1983-01-063703713653653,794,0003,476.19
1983-01-053673733613722,683,0003,542.86
1983-01-043683703653674,337,0003,495.24

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