6502 (株)東芝 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284164204164201,455,0004,200
1984-12-274204214154212,365,0004,210
1984-12-264234264204203,512,0004,200
1984-12-254234254204221,192,0004,220
1984-12-24420425420422952,0004,220
1984-12-22425427423423667,0004,230
1984-12-214264274234241,289,0004,240
1984-12-204314314254271,858,0004,270
1984-12-194424434304312,430,0004,310
1984-12-184384394264331,223,0004,330
1984-12-174354464324373,517,0004,370
1984-12-154304374304352,112,0004,350
1984-12-144224304224301,991,0004,300
1984-12-13425425420421654,0004,210
1984-12-124204274204272,084,0004,270
1984-12-114224244184201,688,0004,200
1984-12-104224224174202,851,0004,200
1984-12-074274294244271,007,0004,270
1984-12-064294314264293,641,0004,290
1984-12-054194354194308,434,0004,300
1984-12-044174234174192,134,0004,190
1984-12-034124204104161,862,0004,160
1984-12-014144144104141,015,0004,140
1984-11-304134154134141,187,0004,140
1984-11-294194214154153,500,0004,150
1984-11-284154234154223,641,0004,220
1984-11-274184204154151,797,0004,150
1984-11-26419421417418827,0004,180
1984-11-244204224204201,201,0004,200
1984-11-224204224184191,372,0004,190
1984-11-214204214174181,489,0004,180
1984-11-204194204154171,290,0004,170
1984-11-19422423419419822,0004,190
1984-11-17424425422424790,0004,240
1984-11-164244254204221,712,0004,220
1984-11-15425428421424970,0004,240
1984-11-144224304214283,470,0004,280
1984-11-134204214174212,717,0004,210
1984-11-124214224184182,674,0004,180
1984-11-094214254204231,300,0004,230
1984-11-084244244174202,751,0004,200
1984-11-074364404264292,501,0004,290
1984-11-064424444324353,327,0004,350
1984-11-054434464434441,676,0004,440
1984-11-024444464404422,674,0004,420
1984-11-014434464404402,962,0004,400
1984-10-314434464434432,169,0004,430
1984-10-304454464434433,302,0004,430
1984-10-294434484434452,115,0004,450
1984-10-274504504444453,026,0004,450
1984-10-264504554504502,631,0004,500
1984-10-254534584484482,209,0004,480
1984-10-244554654544584,720,0004,580
1984-10-234594594534553,191,0004,550
1984-10-224494624484614,588,0004,610
1984-10-204534534464462,034,0004,460
1984-10-194514554464464,192,0004,460
1984-10-184504504464461,576,0004,460
1984-10-174544544464462,883,0004,460
1984-10-164584614504537,915,0004,530
1984-10-154524574504532,867,0004,530
1984-10-124504534434443,564,0004,440
1984-10-114474514454494,551,0004,490
1984-10-094554554484492,990,0004,490
1984-10-084544544474501,660,0004,500
1984-10-064544544504511,699,0004,510
1984-10-054454544454514,678,0004,510
1984-10-044474484424424,046,0004,420
1984-10-0344545544545010,033,0004,500
1984-10-024554574464507,878,0004,500
1984-10-0146046345845815,678,0004,580
1984-09-2946046345245510,541,0004,550
1984-09-284704764694708,766,0004,700
1984-09-2748848847247318,115,0004,730
1984-09-2648849148348844,090,0004,880
1984-09-2548349048149018,588,0004,900
1984-09-2247248547148224,383,0004,820
1984-09-2147047046746711,034,0004,670
1984-09-2046347346347124,705,0004,710
1984-09-1946746846346319,726,0004,630
1984-09-1847047346747236,653,0004,720
1984-09-1746247946147542,738,0004,750
1984-09-1445146144945748,327,0004,570
1984-09-1343444443244122,103,0004,410
1984-09-1242343542343411,797,0004,340
1984-09-114184244164243,416,0004,240
1984-09-104194204174192,466,0004,190
1984-09-074204204184191,702,0004,190
1984-09-064204204164182,756,0004,180
1984-09-054254254224234,093,0004,230
1984-09-044294294254272,805,0004,270
1984-09-034294304274292,219,0004,290
1984-09-014294314274297,700,0004,290
1984-08-3142143142142913,860,0004,290
1984-08-304194214184193,008,0004,190
1984-08-294184214174183,779,0004,180
1984-08-284204204164182,795,0004,180
1984-08-274194204184201,506,0004,200
1984-08-25418419416417903,0004,170
1984-08-244154184144151,212,0004,150
1984-08-234204204174202,622,0004,200
1984-08-224214214184214,156,0004,210
1984-08-214224234154154,518,0004,150
1984-08-204204224194222,213,0004,220
1984-08-184234244184184,724,0004,180
1984-08-174204234184199,545,0004,190
1984-08-1641542141041811,938,0004,180
1984-08-154084174084166,118,0004,160
1984-08-144104104044082,050,0004,080
1984-08-134054124044114,528,0004,110
1984-08-103973993923982,050,0003,980
1984-08-09392394391394553,0003,940
1984-08-08390391388390653,0003,900
1984-08-074034043943953,035,0003,950
1984-08-064064064014032,012,0004,030
1984-08-044144144084085,478,0004,080
1984-08-033984023944007,134,0004,000
1984-08-023783833783831,108,0003,830
1984-08-013753763743741,326,0003,740
1984-07-31375376373375939,0003,750
1984-07-30379379375375955,0003,750
1984-07-283783803753781,338,0003,780
1984-07-273793843793832,947,0003,830
1984-07-263753783723751,833,0003,750
1984-07-25367370367367941,0003,670
1984-07-243673723653722,320,0003,720
1984-07-23373374370370613,0003,700
1984-07-21371374371374471,0003,740
1984-07-203753753723741,976,0003,740
1984-07-19373379373376802,0003,760
1984-07-183803833743741,374,0003,740
1984-07-173733853733831,965,0003,830
1984-07-16375375371373904,0003,730
1984-07-133753763733752,304,0003,750
1984-07-12378380377377635,0003,770
1984-07-113763833753801,566,0003,800
1984-07-103803833773771,031,0003,770
1984-07-09377379375376856,0003,760
1984-07-07380381377377532,0003,770
1984-07-06377382377381841,0003,810
1984-07-053753803753781,439,0003,780
1984-07-043763793753752,260,0003,750
1984-07-033843853773801,276,0003,800
1984-07-02388390385385434,0003,850
1984-06-30385390382390539,0003,900
1984-06-29387387383383895,0003,830
1984-06-283823903823851,235,0003,850
1984-06-273773833773821,876,0003,820
1984-06-263753823753781,773,0003,780
1984-06-253793803743762,493,0003,760
1984-06-233803823763772,267,0003,770
1984-06-223833833783782,136,0003,780
1984-06-213933933813851,763,0003,850
1984-06-203863933853912,056,0003,910
1984-06-193863863803861,005,0003,860
1984-06-18373379373377907,0003,770
1984-06-16372375371373761,0003,730
1984-06-153713753703721,168,0003,720
1984-06-143863883763782,186,0003,780
1984-06-13387389385386765,0003,860
1984-06-123933953883881,345,0003,880
1984-06-113943963933961,389,0003,960
1984-06-08395396391391960,0003,910
1984-06-073914003903912,709,0003,910
1984-06-063933933913911,148,0003,910
1984-06-053903963893932,235,0003,930
1984-06-04387390386387987,0003,870
1984-06-023873903853851,860,0003,850
1984-06-013853893813812,206,0003,810
1984-05-313933933823892,239,0003,890
1984-05-304014033983982,328,0003,980
1984-05-293984043964043,263,0004,040
1984-05-283924003913961,166,0003,960
1984-05-263953983923961,113,0003,960
1984-05-25388390385389972,0003,890
1984-05-243903983873902,060,0003,900
1984-05-233803843783821,731,0003,820
1984-05-223783823753802,076,0003,800
1984-05-213873873803801,056,0003,800
1984-05-193803823773772,185,0003,770
1984-05-183783833763822,394,0003,820
1984-05-173913963833832,286,0003,830
1984-05-163953973913913,004,0003,910
1984-05-153934023923982,264,0003,980
1984-05-143964003913982,638,0003,980
1984-05-114134154104102,459,0004,100
1984-05-104224234154182,752,0004,180
1984-05-094254324254271,756,0004,270
1984-05-084344374254252,603,0004,250
1984-05-074404444374444,824,0004,440
1984-05-0443444643444510,639,0004,450
1984-05-024314344284342,362,0004,340
1984-05-014284304254301,542,0004,300
1984-04-284284304234231,589,0004,230
1984-04-274304334284332,616,0004,330
1984-04-264284304224281,849,0004,280
1984-04-254294304204213,174,0004,210
1984-04-244304304234251,416,0004,250
1984-04-234304334264271,648,0004,270
1984-04-214294304254301,365,0004,300
1984-04-204204284204261,987,0004,260
1984-04-194274304224222,522,0004,220
1984-04-184204234204223,204,0004,220
1984-04-174354374254253,946,0004,250
1984-04-164404404344384,215,0004,380
1984-04-134304404294348,903,0004,340
1984-04-124224274214262,439,0004,260
1984-04-114194214174191,562,0004,190
1984-04-104224224164201,175,0004,200
1984-04-094124174124171,415,0004,170
1984-04-074184194134132,518,0004,130
1984-04-064214244174194,782,0004,190
1984-04-054354354264302,991,0004,300
1984-04-044244404244296,604,0004,290
1984-04-034304354224255,801,0004,250
1984-04-0243944743544217,224,0004,420
1984-03-314304354254356,204,0004,350
1984-03-3041744141043016,806,0004,300
1984-03-294154204104176,904,0004,170
1984-03-284164174124148,169,0004,140
1984-03-273974103974103,872,0004,100
1984-03-263984003953964,350,0003,960
1984-03-243923963923962,108,0003,960
1984-03-233923943913931,366,0003,930
1984-03-22390395389394994,0003,940
1984-03-213973973903901,888,0003,900
1984-03-194024023973971,601,0003,970
1984-03-174054074014032,299,0004,030
1984-03-163934053934055,510,0004,050
1984-03-153953973903913,589,0003,910
1984-03-143933973913947,378,0003,940
1984-03-133863923853911,796,0003,910
1984-03-123833863823861,490,0003,860
1984-03-093823863823851,400,0003,850
1984-03-083833833783812,125,0003,810
1984-03-073843883793882,230,0003,880
1984-03-063893903843841,231,0003,840
1984-03-053923933883881,298,0003,880
1984-03-033873933873903,965,0003,900
1984-03-023793833783821,392,0003,820
1984-03-013833843753793,016,0003,790
1984-02-293853863833841,153,0003,840
1984-02-283923923863882,099,0003,880
1984-02-273903913873871,353,0003,870
1984-02-253903923873921,957,0003,920
1984-02-243803823803801,550,0003,800
1984-02-233853853793802,326,0003,800
1984-02-223863893833841,529,0003,840
1984-02-213863883853861,400,0003,860
1984-02-20386389385389448,0003,890
1984-02-18386388385386538,0003,860
1984-02-173863883863884,934,0003,880
1984-02-163863903863889,265,0003,880
1984-02-153883943883881,081,0003,880
1984-02-143893903853871,036,0003,870
1984-02-133923923883911,026,0003,910
1984-02-103883903863873,049,0003,870
1984-02-093963973883883,125,0003,880
1984-02-083964003963981,672,0003,980
1984-02-073983983953952,318,0003,950
1984-02-064044064014021,652,0004,020
1984-02-044094094044053,370,0004,050
1984-02-034114144094092,591,0004,090
1984-02-024184184114111,638,0004,110
1984-02-014184194144173,945,0004,170
1984-01-314234234154186,179,0004,180
1984-01-304254294214239,131,0004,230
1984-01-284204234184238,356,0004,230
1984-01-2741242441142310,889,0004,230
1984-01-264144154074112,524,0004,110
1984-01-254054124044123,015,0004,120
1984-01-244074084054051,385,0004,050
1984-01-234104124064061,846,0004,060
1984-01-214104114084101,721,0004,100
1984-01-204094134094101,311,0004,100
1984-01-194114144104141,789,0004,140
1984-01-184164164094112,308,0004,110
1984-01-174184194154173,099,0004,170
1984-01-134204204134134,016,0004,130
1984-01-124124174094175,178,0004,170
1984-01-114144154104114,249,0004,110
1984-01-104114154084153,788,0004,150
1984-01-094204204114163,929,0004,160
1984-01-074204224194209,756,0004,200
1984-01-0642242741842011,126,0004,200
1984-01-054244264184226,407,0004,220
1984-01-0442542742242411,409,0004,240

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