1. HOME >
  2. 株価時系列 >
  3. 6502 >
  4. 1987年

6502 (株)東芝 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285805845515802,350,0005,800
1987-12-265925965815841,878,0005,840
1987-12-255966005915912,542,0005,910
1987-12-246066155956006,162,0006,000
1987-12-236056155956145,578,0006,140
1987-12-226206296106103,789,0006,100
1987-12-216356456206206,034,0006,200
1987-12-186306406296372,131,0006,370
1987-12-176346356266353,760,0006,350
1987-12-166376406256282,479,0006,280
1987-12-156416476356351,384,0006,350
1987-12-146476476366361,286,0006,360
1987-12-116506546426474,971,0006,470
1987-12-106696706556602,061,0006,600
1987-12-096686756566632,442,0006,630
1987-12-086486676456617,865,0006,610
1987-12-076456536426422,122,0006,420
1987-12-056356506356421,400,0006,420
1987-12-046576596456451,744,0006,450
1987-12-036526606456473,924,0006,470
1987-12-026556656556612,626,0006,610
1987-12-016456656406653,533,0006,650
1987-11-306556556516551,745,0006,550
1987-11-286606686566611,223,0006,610
1987-11-276706796656783,702,0006,780
1987-11-266796806716711,601,0006,710
1987-11-256906916806813,280,0006,810
1987-11-246726936706714,665,0006,710
1987-11-206626766616702,301,0006,700
1987-11-196936946696723,006,0006,720
1987-11-186526896506893,413,0006,890
1987-11-176756796606622,415,0006,620
1987-11-166756846656843,892,0006,840
1987-11-1368370068068515,947,0006,850
1987-11-126606606316535,534,0006,530
1987-11-1163664558563014,475,0006,300
1987-11-106516556316454,487,0006,450
1987-11-096706746576604,492,0006,600
1987-11-076786836706703,282,0006,700
1987-11-0668068966968811,618,0006,880
1987-11-056576686546685,796,0006,680
1987-11-046616706516673,535,0006,670
1987-11-026796796616614,464,0006,610
1987-10-316736846706764,919,0006,760
1987-10-306606756586639,754,0006,630
1987-10-2965066963263510,666,0006,350
1987-10-2868869965666016,526,0006,600
1987-10-2764069064068014,444,0006,800
1987-10-266806856206509,478,0006,500
1987-10-246777096776806,263,0006,800
1987-10-2369070867667617,464,0006,760
1987-10-2275575571071018,100,0007,100
1987-10-2171474071073117,760,0007,310
1987-10-206766766766767,428,0006,760
1987-10-1977578477077615,587,0007,760
1987-10-1679581578381521,686,0008,150
1987-10-1583083480780722,909,0008,070
1987-10-14848852835840101,616,0008,400
1987-10-1382084181583366,655,0008,330
1987-10-1281682381582011,196,0008,200
1987-10-0983283781882576,268,0008,250
1987-10-0880383280383296,135,0008,320
1987-10-0781082080180847,015,0008,080
1987-10-0680082079682045,225,0008,200
1987-10-0581482280380325,928,0008,030
1987-10-0379581979381526,735,0008,150
1987-10-0279579878678611,423,0007,860
1987-10-0180581678178539,042,0007,850
1987-09-3080882280381754,252,0008,170
1987-09-2982582580281567,956,0008,150
1987-09-28802815798815100,202,0008,150
1987-09-2679580379179386,242,0007,930
1987-09-2577380077278569,764,0007,850
1987-09-2478079077678375,529,0007,830
1987-09-2272576072075927,831,0007,590
1987-09-217497507357359,882,0007,350
1987-09-1875175274374334,008,0007,430
1987-09-1774075773874157,601,0007,410
1987-09-1670074469774456,542,0007,440
1987-09-1469069868569613,111,0006,960
1987-09-1166868466268013,199,0006,800
1987-09-106606676556583,028,0006,580
1987-09-096696776606605,425,0006,600
1987-09-086596706556654,452,0006,650
1987-09-076596646516552,882,0006,550
1987-09-056656676556592,426,0006,590
1987-09-046606636516553,364,0006,550
1987-09-036416646396463,903,0006,460
1987-09-026606626456455,231,0006,450
1987-09-016616676606643,618,0006,640
1987-08-316656706636645,146,0006,640
1987-08-296456606426603,426,0006,600
1987-08-286506516456495,642,0006,490
1987-08-276586616536564,766,0006,560
1987-08-266636646556583,592,0006,580
1987-08-256576606536542,945,0006,540
1987-08-246556656536553,468,0006,550
1987-08-226516566506533,222,0006,530
1987-08-216556656526523,801,0006,520
1987-08-206456506416502,869,0006,500
1987-08-196396506366504,416,0006,500
1987-08-186746746636693,235,0006,690
1987-08-176706806696743,580,0006,740
1987-08-1467568567368011,269,0006,800
1987-08-136696776606707,469,0006,700
1987-08-1267568265967011,225,0006,700
1987-08-1166268066267510,105,0006,750
1987-08-106606686526584,535,0006,580
1987-08-076686736516517,700,0006,510
1987-08-0666168065267513,736,0006,750
1987-08-056406506356414,444,0006,410
1987-08-046406446226354,088,0006,350
1987-08-036546546426475,184,0006,470
1987-08-016406496376493,973,0006,490
1987-07-3164064463063510,670,0006,350
1987-07-3060563560563013,004,0006,300
1987-07-296016045926008,524,0006,000
1987-07-286096105985984,370,0005,980
1987-07-276096096006002,153,0006,000
1987-07-256056096016092,667,0006,090
1987-07-245906115856026,419,0006,020
1987-07-235965965765855,474,0005,850
1987-07-226056095955967,070,0005,960
1987-07-216026176006056,485,0006,050
1987-07-206216266066066,505,0006,060
1987-07-176126286096208,503,0006,200
1987-07-166156186036114,397,0006,110
1987-07-156156226026209,803,0006,200
1987-07-146256266006057,706,0006,050
1987-07-136356396256275,539,0006,270
1987-07-106316406306346,699,0006,340
1987-07-096406406286308,258,0006,300
1987-07-086406516316318,293,0006,310
1987-07-076416436256307,423,0006,300
1987-07-066506556466467,439,0006,460
1987-07-046696736556579,276,0006,570
1987-07-0367568767167913,421,0006,790
1987-07-0266068166066526,785,0006,650
1987-07-0168468866168017,860,0006,800
1987-06-3066371065570413,641,0007,040
1987-06-296806896656656,965,0006,650
1987-06-276927006826858,177,0006,850
1987-06-2672673469070018,072,0007,000
1987-06-2571573371172014,806,0007,200
1987-06-2474875371774029,689,0007,400
1987-06-236997346987269,774,0007,260
1987-06-227027086956965,345,0006,960
1987-06-197107156917129,282,0007,120
1987-06-187367387177206,370,0007,200
1987-06-177317387297363,910,0007,360
1987-06-167507537267308,411,0007,300
1987-06-1575375373774010,774,0007,400
1987-06-1273674272273314,002,0007,330
1987-06-117277357257309,799,0007,300
1987-06-107307357257256,001,0007,250
1987-06-097477527357353,561,0007,350
1987-06-087387457367453,010,0007,450
1987-06-067377447367402,255,0007,400
1987-06-0576376473573610,066,0007,360
1987-06-0473076072776020,047,0007,600
1987-06-037257297217226,219,0007,220
1987-06-0272674772573014,070,0007,300
1987-06-0172072971572513,932,0007,250
1987-05-307407477337403,140,0007,400
1987-05-297407457357357,337,0007,350
1987-05-287547607317357,981,0007,350
1987-05-2778078075076825,779,0007,680
1987-05-267507647427608,705,0007,600
1987-05-257507587367405,057,0007,400
1987-05-237447577447507,924,0007,500
1987-05-227357397257386,042,0007,380
1987-05-217307367207256,525,0007,250
1987-05-2072073470371814,562,0007,180
1987-05-197417467307305,763,0007,300
1987-05-187367507317358,326,0007,350
1987-05-1576777175276410,810,0007,640
1987-05-147817867657659,771,0007,650
1987-05-1378679377177617,557,0007,760
1987-05-1279980278578628,201,0007,860
1987-05-1179980879579664,542,0007,960
1987-05-0878979978379081,559,0007,900
1987-05-0777978976578040,714,0007,800
1987-05-0678078075175817,087,0007,580
1987-05-0278078577678020,687,0007,800
1987-05-0179179276677883,532,0007,780
1987-04-30775795771795128,299,0007,950
1987-04-2875576373076362,142,0007,630
1987-04-2773575372172539,711,0007,250
1987-04-257357407157258,249,0007,250
1987-04-2476076074274227,224,0007,420
1987-04-2375176074175536,931,0007,550
1987-04-2271176571175080,886,0007,500
1987-04-2173073270771512,365,0007,150
1987-04-2071673271672416,868,0007,240
1987-04-1772972971171813,111,0007,180
1987-04-1672573271172220,642,0007,220
1987-04-1572072968268618,229,0006,860
1987-04-1468973268972521,701,0007,250
1987-04-137157186756999,417,0006,990
1987-04-1071573571271516,395,0007,150
1987-04-0973574472172615,776,0007,260
1987-04-0874074072172514,902,0007,250
1987-04-0774074973574533,758,0007,450
1987-04-0672173071073018,350,0007,300
1987-04-047207267107117,858,0007,110
1987-04-0373073071071029,310,0007,100
1987-04-0265672065070534,607,0007,050
1987-04-016526546276277,424,0006,270
1987-03-3160564659064210,347,0006,420
1987-03-306266346206259,381,0006,250
1987-03-286756806706706,153,0006,700
1987-03-2769669668469514,531,0006,950
1987-03-2668869767067013,600,0006,700
1987-03-257157206856986,714,0006,980
1987-03-247307357057119,623,0007,110
1987-03-2375476673074028,615,0007,400
1987-03-2070874470674425,973,0007,440
1987-03-1971172070170616,275,0007,060
1987-03-1870871069770918,004,0007,090
1987-03-176917006907009,930,0007,000
1987-03-166906956866869,863,0006,860
1987-03-136886886786818,466,0006,810
1987-03-1268568567267812,383,0006,780
1987-03-1166068565868018,172,0006,800
1987-03-1066466965365610,170,0006,560
1987-03-0964065963565910,452,0006,590
1987-03-076336406316401,924,0006,400
1987-03-066356446316344,528,0006,340
1987-03-056456476326356,232,0006,350
1987-03-046356426316406,567,0006,400
1987-03-036336506326335,563,0006,330
1987-03-026276406276404,179,0006,400
1987-02-286306406256301,706,0006,300
1987-02-276326426256354,121,0006,350
1987-02-266426546306427,893,0006,420
1987-02-256426486276346,897,0006,340
1987-02-246316456126226,318,0006,220
1987-02-236496606356402,562,0006,400
1987-02-206646646386393,932,0006,390
1987-02-196556746536585,343,0006,580
1987-02-186406496356453,351,0006,450
1987-02-176396406306312,153,0006,310
1987-02-166326446326362,338,0006,360
1987-02-136756756356374,810,0006,370
1987-02-126706776656705,718,0006,700
1987-02-106656706576601,650,0006,600
1987-02-096796796676743,635,0006,740
1987-02-076776776606754,384,0006,750
1987-02-0667268866666714,585,0006,670
1987-02-0567067566066213,754,0006,620
1987-02-046326536326503,311,0006,500
1987-02-036426506306322,561,0006,320
1987-02-026426526406464,056,0006,460
1987-01-316506506306393,695,0006,390
1987-01-306306406256323,622,0006,320
1987-01-296216426216403,077,0006,400
1987-01-286606646306307,071,0006,300
1987-01-276696776606717,358,0006,710
1987-01-2668068967167118,261,0006,710
1987-01-2464567563867013,318,0006,700
1987-01-236346506266505,456,0006,500
1987-01-226586586126159,456,0006,150
1987-01-2164665063764812,336,0006,480
1987-01-206266446266375,717,0006,370
1987-01-196186306116253,910,0006,250
1987-01-166106206076094,691,0006,090
1987-01-145956195956096,332,0006,090
1987-01-136006095955993,321,0005,990
1987-01-126066106016013,849,0006,010
1987-01-096166236156154,223,0006,150
1987-01-086206296186252,897,0006,250
1987-01-076306306166273,462,0006,270
1987-01-066416466216214,274,0006,210
1987-01-056366476276422,751,0006,420

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