6502 (株)東芝 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 612 | 635 | 612 | 635 | 1,200,000 | 6,350 |
| 1991-12-27 | 616 | 620 | 607 | 608 | 816,000 | 6,080 |
| 1991-12-26 | 607 | 620 | 606 | 614 | 1,129,000 | 6,140 |
| 1991-12-25 | 609 | 624 | 605 | 605 | 1,807,000 | 6,050 |
| 1991-12-24 | 623 | 625 | 597 | 600 | 2,180,000 | 6,000 |
| 1991-12-20 | 620 | 625 | 602 | 605 | 2,572,000 | 6,050 |
| 1991-12-19 | 640 | 647 | 621 | 629 | 1,283,000 | 6,290 |
| 1991-12-18 | 649 | 655 | 645 | 650 | 4,107,000 | 6,500 |
| 1991-12-17 | 648 | 652 | 644 | 650 | 2,741,000 | 6,500 |
| 1991-12-16 | 636 | 647 | 636 | 647 | 2,606,000 | 6,470 |
| 1991-12-13 | 640 | 650 | 630 | 640 | 7,059,000 | 6,400 |
| 1991-12-12 | 624 | 638 | 616 | 630 | 1,889,000 | 6,300 |
| 1991-12-11 | 601 | 616 | 596 | 615 | 2,627,000 | 6,150 |
| 1991-12-10 | 623 | 623 | 609 | 610 | 1,036,000 | 6,100 |
| 1991-12-09 | 617 | 620 | 611 | 620 | 873,000 | 6,200 |
| 1991-12-06 | 626 | 626 | 610 | 623 | 2,075,000 | 6,230 |
| 1991-12-05 | 627 | 630 | 622 | 630 | 1,833,000 | 6,300 |
| 1991-12-04 | 627 | 637 | 623 | 628 | 2,670,000 | 6,280 |
| 1991-12-03 | 620 | 630 | 616 | 619 | 2,635,000 | 6,190 |
| 1991-12-02 | 629 | 629 | 617 | 617 | 1,081,000 | 6,170 |
| 1991-11-29 | 627 | 640 | 627 | 629 | 2,554,000 | 6,290 |
| 1991-11-28 | 611 | 630 | 611 | 627 | 1,079,000 | 6,270 |
| 1991-11-27 | 623 | 630 | 620 | 620 | 1,537,000 | 6,200 |
| 1991-11-26 | 610 | 616 | 601 | 616 | 1,777,000 | 6,160 |
| 1991-11-25 | 611 | 620 | 604 | 610 | 1,705,000 | 6,100 |
| 1991-11-22 | 618 | 622 | 611 | 611 | 1,706,000 | 6,110 |
| 1991-11-21 | 630 | 634 | 618 | 618 | 1,618,000 | 6,180 |
| 1991-11-20 | 620 | 630 | 620 | 629 | 1,788,000 | 6,290 |
| 1991-11-19 | 645 | 645 | 625 | 625 | 2,144,000 | 6,250 |
| 1991-11-18 | 627 | 635 | 625 | 635 | 1,223,000 | 6,350 |
| 1991-11-15 | 654 | 657 | 645 | 647 | 2,173,000 | 6,470 |
| 1991-11-14 | 660 | 664 | 650 | 650 | 2,093,000 | 6,500 |
| 1991-11-13 | 671 | 673 | 664 | 665 | 1,604,000 | 6,650 |
| 1991-11-12 | 670 | 672 | 666 | 668 | 689,000 | 6,680 |
| 1991-11-11 | 669 | 673 | 668 | 670 | 1,754,000 | 6,700 |
| 1991-11-08 | 679 | 679 | 666 | 666 | 1,685,000 | 6,660 |
| 1991-11-07 | 679 | 679 | 675 | 676 | 904,000 | 6,760 |
| 1991-11-06 | 681 | 683 | 678 | 680 | 2,429,000 | 6,800 |
| 1991-11-05 | 680 | 684 | 680 | 680 | 1,036,000 | 6,800 |
| 1991-11-01 | 675 | 679 | 670 | 674 | 2,579,000 | 6,740 |
| 1991-10-31 | 670 | 684 | 668 | 680 | 2,285,000 | 6,800 |
| 1991-10-30 | 669 | 674 | 668 | 670 | 1,841,000 | 6,700 |
| 1991-10-29 | 670 | 674 | 665 | 669 | 2,461,000 | 6,690 |
| 1991-10-28 | 666 | 670 | 666 | 666 | 798,000 | 6,660 |
| 1991-10-25 | 675 | 675 | 666 | 670 | 1,576,000 | 6,700 |
| 1991-10-24 | 665 | 680 | 665 | 675 | 2,168,000 | 6,750 |
| 1991-10-23 | 666 | 667 | 660 | 661 | 1,770,000 | 6,610 |
| 1991-10-22 | 663 | 672 | 663 | 667 | 1,811,000 | 6,670 |
| 1991-10-21 | 685 | 691 | 677 | 683 | 1,782,000 | 6,830 |
| 1991-10-18 | 670 | 685 | 670 | 685 | 2,769,000 | 6,850 |
| 1991-10-17 | 665 | 669 | 664 | 668 | 1,598,000 | 6,680 |
| 1991-10-16 | 664 | 665 | 657 | 664 | 1,648,000 | 6,640 |
| 1991-10-15 | 665 | 665 | 657 | 657 | 2,064,000 | 6,570 |
| 1991-10-14 | 675 | 680 | 666 | 666 | 1,121,000 | 6,660 |
| 1991-10-11 | 683 | 683 | 671 | 672 | 1,301,000 | 6,720 |
| 1991-10-09 | 666 | 675 | 666 | 674 | 1,543,000 | 6,740 |
| 1991-10-08 | 669 | 669 | 660 | 667 | 1,402,000 | 6,670 |
| 1991-10-07 | 680 | 683 | 670 | 675 | 2,369,000 | 6,750 |
| 1991-10-04 | 693 | 698 | 684 | 689 | 2,023,000 | 6,890 |
| 1991-10-03 | 705 | 711 | 700 | 703 | 2,575,000 | 7,030 |
| 1991-10-02 | 709 | 712 | 695 | 698 | 1,709,000 | 6,980 |
| 1991-10-01 | 686 | 707 | 686 | 705 | 2,535,000 | 7,050 |
| 1991-09-30 | 693 | 697 | 683 | 685 | 1,559,000 | 6,850 |
| 1991-09-27 | 700 | 710 | 693 | 698 | 1,865,000 | 6,980 |
| 1991-09-26 | 704 | 704 | 680 | 690 | 2,927,000 | 6,900 |
| 1991-09-25 | 715 | 717 | 700 | 705 | 1,556,000 | 7,050 |
| 1991-09-24 | 700 | 713 | 700 | 708 | 2,110,000 | 7,080 |
| 1991-09-20 | 716 | 720 | 700 | 700 | 2,633,000 | 7,000 |
| 1991-09-19 | 714 | 722 | 707 | 715 | 3,680,000 | 7,150 |
| 1991-09-18 | 700 | 720 | 699 | 714 | 10,192,000 | 7,140 |
| 1991-09-17 | 678 | 696 | 678 | 695 | 3,007,000 | 6,950 |
| 1991-09-13 | 661 | 673 | 657 | 670 | 6,424,000 | 6,700 |
| 1991-09-12 | 666 | 670 | 656 | 661 | 2,516,000 | 6,610 |
| 1991-09-11 | 662 | 674 | 661 | 668 | 1,689,000 | 6,680 |
| 1991-09-10 | 672 | 677 | 669 | 670 | 1,600,000 | 6,700 |
| 1991-09-09 | 680 | 685 | 669 | 670 | 1,851,000 | 6,700 |
| 1991-09-06 | 663 | 684 | 663 | 670 | 5,429,000 | 6,700 |
| 1991-09-05 | 669 | 671 | 665 | 671 | 1,677,000 | 6,710 |
| 1991-09-04 | 660 | 673 | 660 | 661 | 1,829,000 | 6,610 |
| 1991-09-03 | 670 | 674 | 661 | 670 | 1,959,000 | 6,700 |
| 1991-09-02 | 650 | 677 | 643 | 671 | 3,055,000 | 6,710 |
| 1991-08-30 | 645 | 654 | 637 | 646 | 1,995,000 | 6,460 |
| 1991-08-29 | 636 | 645 | 635 | 635 | 1,977,000 | 6,350 |
| 1991-08-28 | 638 | 644 | 632 | 633 | 1,743,000 | 6,330 |
| 1991-08-27 | 632 | 640 | 629 | 629 | 2,080,000 | 6,290 |
| 1991-08-26 | 654 | 654 | 633 | 643 | 2,069,000 | 6,430 |
| 1991-08-23 | 660 | 665 | 641 | 648 | 2,155,000 | 6,480 |
| 1991-08-22 | 695 | 695 | 675 | 680 | 2,662,000 | 6,800 |
| 1991-08-21 | 640 | 668 | 638 | 665 | 2,161,000 | 6,650 |
| 1991-08-20 | 630 | 638 | 616 | 638 | 3,707,000 | 6,380 |
| 1991-08-19 | 675 | 678 | 610 | 610 | 4,934,000 | 6,100 |
| 1991-08-16 | 700 | 700 | 675 | 675 | 2,779,000 | 6,750 |
| 1991-08-15 | 705 | 707 | 700 | 701 | 1,637,000 | 7,010 |
| 1991-08-14 | 705 | 707 | 703 | 707 | 1,378,000 | 7,070 |
| 1991-08-13 | 701 | 705 | 700 | 705 | 1,064,000 | 7,050 |
| 1991-08-12 | 708 | 710 | 700 | 702 | 1,727,000 | 7,020 |
| 1991-08-09 | 719 | 721 | 710 | 710 | 2,348,000 | 7,100 |
| 1991-08-08 | 730 | 730 | 721 | 722 | 920,000 | 7,220 |
| 1991-08-07 | 735 | 740 | 721 | 730 | 958,000 | 7,300 |
| 1991-08-06 | 735 | 740 | 730 | 730 | 1,344,000 | 7,300 |
| 1991-08-05 | 758 | 760 | 742 | 745 | 1,144,000 | 7,450 |
| 1991-08-02 | 746 | 759 | 746 | 752 | 1,045,000 | 7,520 |
| 1991-08-01 | 750 | 758 | 750 | 753 | 1,045,000 | 7,530 |
| 1991-07-31 | 759 | 762 | 753 | 754 | 2,404,000 | 7,540 |
| 1991-07-30 | 750 | 759 | 750 | 758 | 1,127,000 | 7,580 |
| 1991-07-29 | 755 | 760 | 748 | 748 | 482,000 | 7,480 |
| 1991-07-26 | 750 | 764 | 746 | 760 | 1,942,000 | 7,600 |
| 1991-07-25 | 755 | 755 | 743 | 750 | 1,886,000 | 7,500 |
| 1991-07-24 | 736 | 748 | 735 | 748 | 1,578,000 | 7,480 |
| 1991-07-23 | 735 | 738 | 729 | 733 | 2,796,000 | 7,330 |
| 1991-07-22 | 735 | 739 | 732 | 733 | 1,465,000 | 7,330 |
| 1991-07-19 | 742 | 744 | 735 | 735 | 1,024,000 | 7,350 |
| 1991-07-18 | 732 | 740 | 730 | 739 | 1,656,000 | 7,390 |
| 1991-07-17 | 740 | 745 | 732 | 732 | 2,374,000 | 7,320 |
| 1991-07-16 | 758 | 760 | 754 | 758 | 2,717,000 | 7,580 |
| 1991-07-15 | 773 | 773 | 745 | 758 | 2,685,000 | 7,580 |
| 1991-07-12 | 771 | 774 | 755 | 759 | 1,988,000 | 7,590 |
| 1991-07-11 | 770 | 775 | 763 | 772 | 3,887,000 | 7,720 |
| 1991-07-10 | 748 | 770 | 747 | 770 | 2,424,000 | 7,700 |
| 1991-07-09 | 740 | 748 | 730 | 741 | 2,929,000 | 7,410 |
| 1991-07-08 | 750 | 753 | 735 | 735 | 1,933,000 | 7,350 |
| 1991-07-05 | 755 | 763 | 742 | 750 | 1,626,000 | 7,500 |
| 1991-07-04 | 740 | 754 | 738 | 754 | 2,101,000 | 7,540 |
| 1991-07-03 | 759 | 759 | 741 | 754 | 1,752,000 | 7,540 |
| 1991-07-02 | 760 | 768 | 756 | 756 | 2,274,000 | 7,560 |
| 1991-07-01 | 749 | 760 | 742 | 760 | 3,908,000 | 7,600 |
| 1991-06-28 | 740 | 741 | 720 | 731 | 2,463,000 | 7,310 |
| 1991-06-27 | 732 | 741 | 730 | 730 | 3,048,000 | 7,300 |
| 1991-06-26 | 739 | 749 | 733 | 739 | 2,039,000 | 7,390 |
| 1991-06-25 | 720 | 740 | 718 | 739 | 1,694,000 | 7,390 |
| 1991-06-24 | 731 | 732 | 721 | 721 | 1,396,000 | 7,210 |
| 1991-06-21 | 730 | 739 | 727 | 730 | 1,772,000 | 7,300 |
| 1991-06-20 | 712 | 730 | 712 | 720 | 2,870,000 | 7,200 |
| 1991-06-19 | 746 | 746 | 710 | 710 | 3,383,000 | 7,100 |
| 1991-06-18 | 762 | 762 | 748 | 748 | 3,130,000 | 7,480 |
| 1991-06-17 | 768 | 770 | 761 | 764 | 3,759,000 | 7,640 |
| 1991-06-14 | 764 | 766 | 756 | 758 | 5,834,000 | 7,580 |
| 1991-06-13 | 753 | 766 | 753 | 766 | 4,231,000 | 7,660 |
| 1991-06-12 | 757 | 760 | 753 | 753 | 1,684,000 | 7,530 |
| 1991-06-11 | 750 | 758 | 750 | 751 | 1,406,000 | 7,510 |
| 1991-06-10 | 772 | 772 | 748 | 750 | 1,363,000 | 7,500 |
| 1991-06-07 | 770 | 777 | 760 | 765 | 1,258,000 | 7,650 |
| 1991-06-06 | 758 | 779 | 756 | 778 | 1,681,000 | 7,780 |
| 1991-06-05 | 785 | 787 | 775 | 778 | 1,981,000 | 7,780 |
| 1991-06-04 | 786 | 789 | 783 | 789 | 924,000 | 7,890 |
| 1991-06-03 | 790 | 791 | 784 | 790 | 1,178,000 | 7,900 |
| 1991-05-31 | 785 | 789 | 780 | 784 | 2,489,000 | 7,840 |
| 1991-05-30 | 778 | 785 | 776 | 780 | 2,405,000 | 7,800 |
| 1991-05-29 | 789 | 790 | 775 | 775 | 1,199,000 | 7,750 |
| 1991-05-28 | 770 | 780 | 770 | 780 | 724,000 | 7,800 |
| 1991-05-27 | 780 | 780 | 773 | 775 | 698,000 | 7,750 |
| 1991-05-24 | 782 | 783 | 779 | 780 | 1,079,000 | 7,800 |
| 1991-05-23 | 780 | 785 | 775 | 782 | 2,009,000 | 7,820 |
| 1991-05-22 | 775 | 780 | 773 | 773 | 1,756,000 | 7,730 |
| 1991-05-21 | 761 | 775 | 756 | 775 | 2,348,000 | 7,750 |
| 1991-05-20 | 780 | 780 | 761 | 767 | 1,172,000 | 7,670 |
| 1991-05-17 | 785 | 789 | 775 | 778 | 2,980,000 | 7,780 |
| 1991-05-16 | 792 | 794 | 777 | 783 | 4,700,000 | 7,830 |
| 1991-05-15 | 794 | 802 | 791 | 802 | 4,374,000 | 8,020 |
| 1991-05-14 | 800 | 805 | 795 | 798 | 2,795,000 | 7,980 |
| 1991-05-13 | 806 | 814 | 796 | 798 | 1,760,000 | 7,980 |
| 1991-05-10 | 802 | 816 | 802 | 815 | 3,703,000 | 8,150 |
| 1991-05-09 | 806 | 815 | 803 | 810 | 1,645,000 | 8,100 |
| 1991-05-08 | 806 | 810 | 801 | 809 | 2,178,000 | 8,090 |
| 1991-05-07 | 810 | 815 | 809 | 811 | 1,953,000 | 8,110 |
| 1991-05-02 | 827 | 830 | 813 | 815 | 2,361,000 | 8,150 |
| 1991-05-01 | 815 | 828 | 809 | 823 | 2,394,000 | 8,230 |
| 1991-04-30 | 805 | 805 | 797 | 803 | 1,907,000 | 8,030 |
| 1991-04-26 | 804 | 809 | 796 | 805 | 3,067,000 | 8,050 |
| 1991-04-25 | 822 | 828 | 800 | 801 | 2,895,000 | 8,010 |
| 1991-04-24 | 825 | 828 | 816 | 821 | 2,586,000 | 8,210 |
| 1991-04-23 | 810 | 825 | 806 | 820 | 2,954,000 | 8,200 |
| 1991-04-22 | 827 | 830 | 820 | 820 | 1,653,000 | 8,200 |
| 1991-04-19 | 835 | 839 | 830 | 837 | 2,191,000 | 8,370 |
| 1991-04-18 | 847 | 849 | 836 | 840 | 3,389,000 | 8,400 |
| 1991-04-17 | 840 | 845 | 835 | 840 | 3,901,000 | 8,400 |
| 1991-04-16 | 840 | 840 | 825 | 835 | 2,243,000 | 8,350 |
| 1991-04-15 | 840 | 845 | 835 | 839 | 2,953,000 | 8,390 |
| 1991-04-12 | 830 | 840 | 827 | 840 | 3,031,000 | 8,400 |
| 1991-04-11 | 832 | 837 | 821 | 830 | 3,071,000 | 8,300 |
| 1991-04-10 | 830 | 830 | 820 | 830 | 2,974,000 | 8,300 |
| 1991-04-09 | 837 | 840 | 830 | 830 | 2,336,000 | 8,300 |
| 1991-04-08 | 854 | 858 | 835 | 835 | 1,082,000 | 8,350 |
| 1991-04-05 | 851 | 860 | 849 | 860 | 2,643,000 | 8,600 |
| 1991-04-04 | 857 | 861 | 846 | 854 | 2,961,000 | 8,540 |
| 1991-04-03 | 870 | 873 | 856 | 860 | 6,602,000 | 8,600 |
| 1991-04-02 | 832 | 855 | 832 | 855 | 2,821,000 | 8,550 |
| 1991-04-01 | 830 | 840 | 830 | 840 | 1,672,000 | 8,400 |
| 1991-03-29 | 838 | 852 | 833 | 850 | 3,250,000 | 8,500 |
| 1991-03-28 | 830 | 855 | 828 | 838 | 3,189,000 | 8,380 |
| 1991-03-27 | 849 | 854 | 825 | 835 | 2,373,000 | 8,350 |
| 1991-03-26 | 848 | 848 | 835 | 845 | 3,479,000 | 8,450 |
| 1991-03-25 | 858 | 858 | 849 | 849 | 3,941,000 | 8,490 |
| 1991-03-22 | 860 | 870 | 850 | 858 | 7,788,000 | 8,580 |
| 1991-03-20 | 872 | 877 | 850 | 850 | 7,180,000 | 8,500 |
| 1991-03-19 | 890 | 899 | 889 | 892 | 3,559,000 | 8,920 |
| 1991-03-18 | 890 | 905 | 890 | 900 | 12,850,000 | 9,000 |
| 1991-03-15 | 874 | 893 | 874 | 890 | 7,364,000 | 8,900 |
| 1991-03-14 | 879 | 881 | 871 | 873 | 2,938,000 | 8,730 |
| 1991-03-13 | 882 | 889 | 870 | 875 | 3,720,000 | 8,750 |
| 1991-03-12 | 889 | 895 | 881 | 895 | 3,549,000 | 8,950 |
| 1991-03-11 | 895 | 902 | 890 | 897 | 9,044,000 | 8,970 |
| 1991-03-08 | 886 | 890 | 869 | 889 | 8,385,000 | 8,890 |
| 1991-03-07 | 889 | 897 | 874 | 884 | 9,675,000 | 8,840 |
| 1991-03-06 | 895 | 900 | 886 | 895 | 22,749,000 | 8,950 |
| 1991-03-05 | 864 | 889 | 855 | 878 | 11,011,000 | 8,780 |
| 1991-03-04 | 845 | 866 | 840 | 864 | 2,798,000 | 8,640 |
| 1991-03-01 | 860 | 865 | 845 | 845 | 2,834,000 | 8,450 |
| 1991-02-28 | 876 | 881 | 862 | 870 | 6,645,000 | 8,700 |
| 1991-02-27 | 854 | 870 | 850 | 866 | 5,496,000 | 8,660 |
| 1991-02-26 | 887 | 890 | 865 | 874 | 10,384,000 | 8,740 |
| 1991-02-25 | 825 | 894 | 823 | 894 | 9,165,000 | 8,940 |
| 1991-02-22 | 838 | 850 | 827 | 827 | 4,947,000 | 8,270 |
| 1991-02-21 | 848 | 855 | 831 | 831 | 4,938,000 | 8,310 |
| 1991-02-20 | 870 | 877 | 852 | 865 | 5,318,000 | 8,650 |
| 1991-02-19 | 890 | 894 | 856 | 880 | 13,478,000 | 8,800 |
| 1991-02-18 | 854 | 893 | 850 | 890 | 30,496,000 | 8,900 |
| 1991-02-15 | 815 | 834 | 811 | 828 | 18,294,000 | 8,280 |
| 1991-02-14 | 782 | 817 | 780 | 815 | 17,614,000 | 8,150 |
| 1991-02-13 | 787 | 792 | 778 | 782 | 9,130,000 | 7,820 |
| 1991-02-12 | 770 | 785 | 765 | 779 | 11,895,000 | 7,790 |
| 1991-02-08 | 745 | 750 | 737 | 750 | 4,055,000 | 7,500 |
| 1991-02-07 | 750 | 750 | 735 | 735 | 3,462,000 | 7,350 |
| 1991-02-06 | 736 | 748 | 730 | 742 | 10,412,000 | 7,420 |
| 1991-02-05 | 708 | 718 | 701 | 718 | 3,532,000 | 7,180 |
| 1991-02-04 | 706 | 706 | 700 | 704 | 2,349,000 | 7,040 |
| 1991-02-01 | 707 | 707 | 697 | 697 | 1,547,000 | 6,970 |
| 1991-01-31 | 708 | 708 | 696 | 697 | 3,141,000 | 6,970 |
| 1991-01-30 | 707 | 708 | 696 | 698 | 1,443,000 | 6,980 |
| 1991-01-29 | 705 | 709 | 701 | 703 | 1,963,000 | 7,030 |
| 1991-01-28 | 700 | 708 | 700 | 704 | 2,874,000 | 7,040 |
| 1991-01-25 | 709 | 714 | 701 | 703 | 3,189,000 | 7,030 |
| 1991-01-24 | 705 | 713 | 700 | 701 | 3,334,000 | 7,010 |
| 1991-01-23 | 698 | 710 | 695 | 704 | 1,406,000 | 7,040 |
| 1991-01-22 | 710 | 719 | 702 | 705 | 2,044,000 | 7,050 |
| 1991-01-21 | 710 | 724 | 707 | 710 | 2,855,000 | 7,100 |
| 1991-01-18 | 734 | 740 | 710 | 735 | 5,903,000 | 7,350 |
| 1991-01-17 | 685 | 736 | 670 | 714 | 2,614,000 | 7,140 |
| 1991-01-16 | 698 | 700 | 694 | 695 | 1,998,000 | 6,950 |
| 1991-01-14 | 695 | 724 | 695 | 708 | 1,442,000 | 7,080 |
| 1991-01-11 | 709 | 710 | 701 | 702 | 1,983,000 | 7,020 |
| 1991-01-10 | 705 | 710 | 698 | 709 | 2,594,000 | 7,090 |
| 1991-01-09 | 698 | 710 | 693 | 700 | 1,933,000 | 7,000 |
| 1991-01-08 | 699 | 700 | 695 | 699 | 1,198,000 | 6,990 |
| 1991-01-07 | 700 | 707 | 695 | 700 | 847,000 | 7,000 |
| 1991-01-04 | 703 | 711 | 692 | 700 | 1,079,000 | 7,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
