6502 (株)東芝 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0201,0301,0101,0103,361,00010,100
1988-12-271,0401,0501,0101,0104,877,00010,100
1988-12-261,0401,0501,0301,0305,797,00010,300
1988-12-241,0501,0501,0301,0502,219,00010,500
1988-12-231,0701,0801,0301,0308,264,00010,300
1988-12-221,0401,0701,0301,05020,177,00010,500
1988-12-211,0501,0701,0301,05010,939,00010,500
1988-12-201,0401,0701,0301,06037,732,00010,600
1988-12-191,0201,0401,0201,0307,286,00010,300
1988-12-161,0101,0301,0101,0107,259,00010,100
1988-12-151,0301,0301,0201,0204,359,00010,200
1988-12-141,0101,0301,0001,0309,426,00010,300
1988-12-131,0101,0101,0001,0103,648,00010,100
1988-12-121,0201,0201,0001,0003,346,00010,000
1988-12-091,0201,0301,0001,0004,250,00010,000
1988-12-081,0201,0301,0101,0106,867,00010,100
1988-12-071,0301,0401,0001,00012,287,00010,000
1988-12-061,0001,0309931,0108,472,00010,100
1988-12-051,0001,0009909943,952,0009,940
1988-12-039971,0009909953,262,0009,950
1988-12-021,0001,0109929927,219,0009,920
1988-12-011,0201,0309999997,537,0009,990
1988-11-301,0401,0501,0101,01010,727,00010,100
1988-11-291,0101,0409991,04011,964,00010,400
1988-11-289961,0109951,0006,670,00010,000
1988-11-261,0001,0209959963,964,0009,960
1988-11-259851,0109851,0006,459,00010,000
1988-11-249811,0009809865,251,0009,860
1988-11-229959999819826,287,0009,820
1988-11-211,0001,0109959952,484,0009,950
1988-11-181,0301,0409991,0008,591,00010,000
1988-11-171,0101,0401,0001,01014,531,00010,100
1988-11-161,0001,0301,0001,02020,853,00010,200
1988-11-159851,0109809907,347,0009,900
1988-11-149839889759764,675,0009,760
1988-11-119811,0109809885,169,0009,880
1988-11-109889899789814,500,0009,810
1988-11-091,0301,03099199111,748,0009,910
1988-11-089731,0109659967,159,0009,960
1988-11-079709799639633,567,0009,630
1988-11-059559909559805,294,0009,800
1988-11-049859859509658,032,0009,650
1988-11-021,0001,0109819814,856,0009,810
1988-11-011,0101,0209961,0104,064,00010,100
1988-10-311,0301,0309951,0106,137,00010,100
1988-10-291,0101,0309991,0207,343,00010,200
1988-10-289791,03097998511,534,0009,850
1988-10-279709789669727,690,0009,720
1988-10-269659809619668,667,0009,660
1988-10-259369809359557,668,0009,550
1988-10-249579609359354,878,0009,350
1988-10-229909909569675,755,0009,670
1988-10-211,0101,0209909904,865,0009,900
1988-10-201,0101,0109969964,465,0009,960
1988-10-191,0101,0201,0001,0004,143,00010,000
1988-10-181,0001,0209961,0004,805,00010,000
1988-10-179951,0109939953,379,0009,950
1988-10-141,0001,01098099511,373,0009,950
1988-10-139951,0109909968,991,0009,960
1988-10-121,0201,0309991,01011,072,00010,100
1988-10-111,0701,0801,0301,0405,189,00010,400
1988-10-071,0101,0501,0001,05013,440,00010,500
1988-10-061,0401,0509991,00014,889,00010,000
1988-10-051,1001,1001,0201,04012,284,00010,400
1988-10-041,0801,1101,0701,0907,091,00010,900
1988-10-031,1101,1401,0801,0906,083,00010,900
1988-10-011,1301,1301,1101,1104,647,00011,100
1988-09-301,1401,1401,1201,1207,603,00011,200
1988-09-291,1501,1601,1101,11010,474,00011,100
1988-09-281,1701,1801,1501,15022,854,00011,500
1988-09-271,1201,1701,1101,17032,640,00011,700
1988-09-261,1001,1101,0901,1108,876,00011,100
1988-09-241,1001,1101,0901,0904,508,00010,900
1988-09-221,1301,1401,1101,1109,563,00011,100
1988-09-211,1301,1401,0901,11014,090,00011,100
1988-09-201,1601,1601,1201,12013,165,00011,200
1988-09-191,1701,1801,1601,16028,363,00011,600
1988-09-161,1301,1601,1201,15033,365,00011,500
1988-09-141,1101,1301,1101,11016,179,00011,100
1988-09-131,1001,1301,0801,11022,403,00011,100
1988-09-121,0501,0901,0401,0908,905,00010,900
1988-09-091,0501,0601,0401,05012,406,00010,500
1988-09-081,0701,0901,0501,05014,001,00010,500
1988-09-071,0301,0701,0301,0708,453,00010,700
1988-09-061,0401,0501,0201,0204,142,00010,200
1988-09-051,0601,0601,0301,0303,721,00010,300
1988-09-031,0601,0701,0501,0609,572,00010,600
1988-09-021,0201,0301,0101,0208,184,00010,200
1988-09-011,0101,0309921,01016,545,00010,100
1988-08-311,0501,0501,0201,0405,706,00010,400
1988-08-301,0301,0601,0101,05011,527,00010,500
1988-08-291,0701,0801,0201,02010,180,00010,200
1988-08-271,0801,1001,0701,0705,791,00010,700
1988-08-261,0901,1001,0701,10010,701,00011,000
1988-08-251,1201,1301,1001,1105,385,00011,100
1988-08-241,1401,1501,1001,1106,863,00011,100
1988-08-231,1601,1601,1401,1408,253,00011,400
1988-08-221,1901,1901,1601,17011,563,00011,700
1988-08-191,1901,2001,1601,17049,285,00011,700
1988-08-181,1501,1801,1301,17046,292,00011,700
1988-08-171,1401,1501,1201,12015,923,00011,200
1988-08-161,1001,1301,1001,1304,252,00011,300
1988-08-151,1201,1301,1101,1104,340,00011,100
1988-08-121,1501,1601,1201,12021,611,00011,200
1988-08-111,0701,1501,0701,14023,386,00011,400
1988-08-101,1001,1401,0801,08023,918,00010,800
1988-08-091,1201,1401,1101,1208,866,00011,200
1988-08-081,1301,1301,1001,1204,803,00011,200
1988-08-061,0901,1401,0801,13011,551,00011,300
1988-08-051,1201,1401,0801,09017,947,00010,900
1988-08-041,1601,1801,1101,13021,019,00011,300
1988-08-031,1401,1701,1401,16020,957,00011,600
1988-08-021,1701,1801,1401,16017,768,00011,600
1988-08-011,2001,2101,1701,17041,735,00011,700
1988-07-301,1701,2001,1601,20035,023,00012,000
1988-07-291,1501,1601,1201,14035,964,00011,400
1988-07-281,1901,2001,1501,15029,986,00011,500
1988-07-271,1801,2101,1601,19082,445,00011,900
1988-07-261,1801,1901,1501,16021,459,00011,600
1988-07-251,2001,2101,1601,17025,517,00011,700
1988-07-231,1601,2101,1601,20041,994,00012,000
1988-07-221,2101,2401,1801,180128,225,00011,800
1988-07-211,1701,2101,1501,210157,621,00012,100
1988-07-201,0701,1901,0401,170140,636,00011,700
1988-07-191,0801,1001,0501,05096,835,00010,500
1988-07-181,0701,0801,0501,08062,757,00010,800
1988-07-151,0801,0801,0401,05084,756,00010,500
1988-07-141,0501,0701,0301,07096,133,00010,700
1988-07-131,0301,0601,0101,060140,529,00010,600
1988-07-121,0101,0301,0001,030123,346,00010,300
1988-07-111,0001,0109821,00069,746,00010,000
1988-07-0897199596799551,312,0009,950
1988-07-079851,000970971129,190,0009,710
1988-07-06975990969990138,136,0009,900
1988-07-0591696191696053,740,0009,600
1988-07-0490893190791416,357,0009,140
1988-07-0291892590691411,029,0009,140
1988-07-0195996091091050,398,0009,100
1988-06-3096297195596182,770,0009,610
1988-06-29960968952962144,107,0009,620
1988-06-2888593488093053,146,0009,300
1988-06-278998998818857,081,0008,850
1988-06-258968998918953,632,0008,950
1988-06-249039119019018,600,0009,010
1988-06-2392092290791121,621,0009,110
1988-06-2290192290190915,628,0009,090
1988-06-218989058948969,622,0008,960
1988-06-209129189089088,078,0009,080
1988-06-1791292291092015,436,0009,200
1988-06-169289299129228,328,0009,220
1988-06-1593594092592573,338,0009,250
1988-06-1491892790692510,759,0009,250
1988-06-1391392591191518,001,0009,150
1988-06-1092692890890925,652,0009,090
1988-06-0992393492092892,616,0009,280
1988-06-0891892291091333,973,0009,130
1988-06-0791492491092071,324,0009,200
1988-06-06903917902909108,604,0009,090
1988-06-0489189388589312,689,0008,930
1988-06-0389289688388932,649,0008,890
1988-06-02889900879897110,268,0008,970
1988-06-0187487886586919,729,0008,690
1988-05-318408558398546,817,0008,540
1988-05-308358458358386,099,0008,380
1988-05-288398448358397,999,0008,390
1988-05-278598618468498,542,0008,490
1988-05-268608628568569,725,0008,560
1988-05-2587988386186213,411,0008,620
1988-05-2486287586187414,610,0008,740
1988-05-2387587586086410,146,0008,640
1988-05-2088088087087519,476,0008,750
1988-05-1988488887087022,729,0008,700
1988-05-1889590088689468,326,0008,940
1988-05-1789089588289441,774,0008,940
1988-05-1688289687789095,102,0008,900
1988-05-1386487485887227,874,0008,720
1988-05-1284586284385524,401,0008,550
1988-05-1187587985185534,593,0008,550
1988-05-1085287585087021,293,0008,700
1988-05-0986887085085314,677,0008,530
1988-05-0787087386786713,194,0008,670
1988-05-0688888887487947,391,0008,790
1988-05-02880890877888101,180,0008,880
1988-04-3086388086088069,560,0008,800
1988-04-2884486584286470,960,0008,640
1988-04-2785085083883922,678,0008,390
1988-04-2686286384885282,279,0008,520
1988-04-2585086384686298,870,0008,620
1988-04-2383684483384333,594,0008,430
1988-04-2280482580481616,331,0008,160
1988-04-218108127968013,581,0008,010
1988-04-208088178038107,567,0008,100
1988-04-197918097858037,694,0008,030
1988-04-188078157907906,518,0007,900
1988-04-1581982080280616,134,0008,060
1988-04-1483983982982913,306,0008,290
1988-04-1383783982783515,447,0008,350
1988-04-1284384382883517,354,0008,350
1988-04-1184285083583735,754,0008,370
1988-04-0884385382784086,726,0008,400
1988-04-07823840815840102,184,0008,400
1988-04-0678781678181332,839,0008,130
1988-04-057777837707773,368,0007,770
1988-04-047877907667776,880,0007,770
1988-04-027747847747815,289,0007,810
1988-04-0179079577478012,917,0007,800
1988-03-3179980678078710,974,0007,870
1988-03-3081681980480925,172,0008,090
1988-03-2978080377579615,205,0007,960
1988-03-2877079676278211,031,0007,820
1988-03-267507697507528,382,0007,520
1988-03-257827927807808,709,0007,800
1988-03-248098127917938,524,0007,930
1988-03-2381282281181232,556,0008,120
1988-03-2280881780580919,546,0008,090
1988-03-1882082381581854,854,0008,180
1988-03-1779881579881063,214,0008,100
1988-03-1679080278779227,993,0007,920
1988-03-1577578877578510,986,0007,850
1988-03-1479579978078514,273,0007,850
1988-03-1177080577079255,507,0007,920
1988-03-1078579077477717,722,0007,770
1988-03-0975877875177813,373,0007,780
1988-03-087507607457486,328,0007,480
1988-03-077507557457506,497,0007,500
1988-03-0577077874575320,077,0007,530
1988-03-0476078175677920,892,0007,790
1988-03-037697697587608,640,0007,600
1988-03-0277077775576016,346,0007,600
1988-03-0179579575077035,231,0007,700
1988-02-2979479778178516,194,0007,850
1988-02-2778279478179011,188,0007,900
1988-02-2677779677579074,192,0007,900
1988-02-2576078175677538,483,0007,750
1988-02-247597627567609,332,0007,600
1988-02-237647657567637,782,0007,630
1988-02-2276977175476316,525,0007,630
1988-02-1975576775376014,040,0007,600
1988-02-187517597467556,243,0007,550
1988-02-1775575974675311,481,0007,530
1988-02-1675976075275613,016,0007,560
1988-02-1577077075776131,754,0007,610
1988-02-1274876074675962,519,0007,590
1988-02-1073374772774043,340,0007,400
1988-02-097197327197326,585,0007,320
1988-02-087337337217294,658,0007,290
1988-02-067177277177232,163,0007,230
1988-02-057307337197217,335,0007,210
1988-02-0471473771173020,555,0007,300
1988-02-037297297157166,850,0007,160
1988-02-0273573972773221,145,0007,320
1988-02-0172773872773843,827,0007,380
1988-01-3071172471172236,699,0007,220
1988-01-2970571369370118,219,0007,010
1988-01-2869570569169918,054,0006,990
1988-01-2769771068569344,253,0006,930
1988-01-2669070468369831,975,0006,980
1988-01-256796826636674,184,0006,670
1988-01-236756776636701,569,0006,700
1988-01-226736856696726,353,0006,720
1988-01-216756836636686,892,0006,680
1988-01-206856946756909,524,0006,900
1988-01-1967370167368735,289,0006,870
1988-01-1867668366767912,672,0006,790
1988-01-146266506266462,544,0006,460
1988-01-136356396206211,232,0006,210
1988-01-126466556316351,715,0006,350
1988-01-116526556476471,935,0006,470
1988-01-086756856616624,769,0006,620
1988-01-0767569566166812,277,0006,680
1988-01-0664068863568020,752,0006,800
1988-01-055706005696004,615,0006,000
1988-01-045605705605601,383,0005,600

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