1. HOME >
  2. 株価時系列 >
  3. 6502 >
  4. 1992年

6502 (株)東芝 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306446446346351,732,0006,350
1992-12-296366426346401,808,0006,400
1992-12-28636639634634762,0006,340
1992-12-256436456396391,652,0006,390
1992-12-246456466406431,947,0006,430
1992-12-226506506436462,049,0006,460
1992-12-216506546466503,562,0006,500
1992-12-186406486406456,695,0006,450
1992-12-176246396216364,587,0006,360
1992-12-166346346216252,703,0006,250
1992-12-156356366306341,646,0006,340
1992-12-146346376306352,788,0006,350
1992-12-116336366256333,772,0006,330
1992-12-106256386256336,008,0006,330
1992-12-096216236186232,236,0006,230
1992-12-086206216156181,554,0006,180
1992-12-076206206186201,599,0006,200
1992-12-046186206136191,349,0006,190
1992-12-036246276186182,296,0006,180
1992-12-026236276226221,552,0006,220
1992-12-016256316206203,076,0006,200
1992-11-306226266196222,406,0006,220
1992-11-276176276156203,726,0006,200
1992-11-266106226096193,749,0006,190
1992-11-256106116036091,922,0006,090
1992-11-246096146056081,110,0006,080
1992-11-206026175996093,259,0006,090
1992-11-196166176056123,124,0006,120
1992-11-185986225966176,128,0006,170
1992-11-175906005855981,643,0005,980
1992-11-165925945855851,070,0005,850
1992-11-135936035895962,925,0005,960
1992-11-125905965895932,104,0005,930
1992-11-115855905835901,504,0005,900
1992-11-105815855795801,915,0005,800
1992-11-095825875815811,178,0005,810
1992-11-065996005815971,518,0005,970
1992-11-055976055956032,852,0006,030
1992-11-045915995875982,302,0005,980
1992-11-025905955855922,091,0005,920
1992-10-305785835765831,485,0005,830
1992-10-29573580573578791,0005,780
1992-10-285825855785801,170,0005,800
1992-10-275655825625821,635,0005,820
1992-10-265655685645671,211,0005,670
1992-10-235745765615621,914,0005,620
1992-10-225705805685732,684,0005,730
1992-10-215745745655701,584,0005,700
1992-10-205775815655672,102,0005,670
1992-10-195805875775771,715,0005,770
1992-10-165935935865861,608,0005,860
1992-10-155805945805941,301,0005,940
1992-10-145855875815811,614,0005,810
1992-10-135805875795841,617,0005,840
1992-10-125675805665791,795,0005,790
1992-10-095665725665662,478,0005,660
1992-10-085685715655671,519,0005,670
1992-10-075765795685701,239,0005,700
1992-10-065655705615661,687,0005,660
1992-10-055645695595651,644,0005,650
1992-10-025695705655661,133,0005,660
1992-10-015575705525703,701,0005,700
1992-09-305655705545544,354,0005,540
1992-09-295955975605752,744,0005,750
1992-09-286006075985981,469,0005,980
1992-09-256056116036102,513,0006,100
1992-09-246236246056143,653,0006,140
1992-09-226076306076261,655,0006,260
1992-09-216186286156151,406,0006,150
1992-09-186126156056051,985,0006,050
1992-09-176176236156152,481,0006,150
1992-09-166256286206251,796,0006,250
1992-09-146186326106291,091,0006,290
1992-09-116106256106104,787,0006,100
1992-09-106266456206203,572,0006,200
1992-09-096216306196251,775,0006,250
1992-09-086356386256252,370,0006,250
1992-09-076456486356371,697,0006,370
1992-09-046456526426507,053,0006,500
1992-09-036196456156413,816,0006,410
1992-09-026166306166192,773,0006,190
1992-09-016356356186202,003,0006,200
1992-08-316406506306382,612,0006,380
1992-08-286306646306534,991,0006,530
1992-08-276346486326463,895,0006,460
1992-08-266266406166202,024,0006,200
1992-08-256346426316364,758,0006,360
1992-08-246366586346465,646,0006,460
1992-08-216206306186305,631,0006,300
1992-08-205555895555801,382,0005,800
1992-08-195505655435541,653,0005,540
1992-08-185555565455471,825,0005,470
1992-08-175555655505641,186,0005,640
1992-08-145455545425452,737,0005,450
1992-08-135625675505501,909,0005,500
1992-08-125705775625621,704,0005,620
1992-08-115935945715811,451,0005,810
1992-08-106006005865911,260,0005,910
1992-08-076086106006011,329,0006,010
1992-08-066176226106111,253,0006,110
1992-08-056146216116193,014,0006,190
1992-08-04610619606616828,0006,160
1992-08-036146146076102,226,0006,100
1992-07-316166276126143,358,0006,140
1992-07-306236286186213,444,0006,210
1992-07-296306356136182,308,0006,180
1992-07-286086246036232,070,0006,230
1992-07-276306306026181,744,0006,180
1992-07-246166176086152,160,0006,150
1992-07-235936205906203,294,0006,200
1992-07-226156195975973,062,0005,970
1992-07-216156216096123,609,0006,120
1992-07-206306326136202,676,0006,200
1992-07-176586586466472,118,0006,470
1992-07-166656656596605,747,0006,600
1992-07-156656686616645,556,0006,640
1992-07-146656706616655,287,0006,650
1992-07-136526666526663,692,0006,660
1992-07-106576596506513,602,0006,510
1992-07-096496566486523,956,0006,520
1992-07-086426476426472,942,0006,470
1992-07-076506536466511,934,0006,510
1992-07-066506546506541,956,0006,540
1992-07-036606616546584,358,0006,580
1992-07-026626686566629,253,0006,620
1992-07-016516636436609,024,0006,600
1992-06-306456566416477,299,0006,470
1992-06-296296476266415,109,0006,410
1992-06-266396396236316,855,0006,310
1992-06-255956345946335,459,0006,330
1992-06-245955995905941,889,0005,940
1992-06-235935955905923,758,0005,920
1992-06-226056065936002,047,0006,000
1992-06-196006065946012,238,0006,010
1992-06-185996005905902,780,0005,900
1992-06-176206206086081,887,0006,080
1992-06-166256306176231,984,0006,230
1992-06-156256286216231,437,0006,230
1992-06-126346386306304,235,0006,300
1992-06-116306406296342,252,0006,340
1992-06-106346376256292,306,0006,290
1992-06-096316386316351,782,0006,350
1992-06-086426426316311,673,0006,310
1992-06-056406456376421,605,0006,420
1992-06-046456476406461,947,0006,460
1992-06-036406486406452,684,0006,450
1992-06-026406446366401,284,0006,400
1992-06-016356436356351,570,0006,350
1992-05-296306406306371,260,0006,370
1992-05-286246346246321,729,0006,320
1992-05-276346346176281,839,0006,280
1992-05-266366386316361,294,0006,360
1992-05-256386436356381,143,0006,380
1992-05-226526536326451,925,0006,450
1992-05-216556596506591,584,0006,590
1992-05-206606636536614,992,0006,610
1992-05-196456586446582,088,0006,580
1992-05-186426466376421,778,0006,420
1992-05-156546566316323,733,0006,320
1992-05-146576596556584,870,0006,580
1992-05-136586586476502,762,0006,500
1992-05-126656656536603,714,0006,600
1992-05-116626686576624,328,0006,620
1992-05-086556646516626,756,0006,620
1992-05-076416596346596,351,0006,590
1992-05-066286446286362,382,0006,360
1992-05-016306386256252,193,0006,250
1992-04-306406406346343,321,0006,340
1992-04-286406406336331,701,0006,330
1992-04-276356426356412,998,0006,410
1992-04-246396456286395,536,0006,390
1992-04-236186406166407,071,0006,400
1992-04-226136196056132,599,0006,130
1992-04-216116246066121,980,0006,120
1992-04-206216246146201,967,0006,200
1992-04-176296326236302,859,0006,300
1992-04-1662764862163910,612,0006,390
1992-04-156086236086207,191,0006,200
1992-04-145956015805983,386,0005,980
1992-04-136006025855963,665,0005,960
1992-04-105806005785966,674,0005,960
1992-04-095545745505502,793,0005,500
1992-04-085605685555621,910,0005,620
1992-04-075875875755781,751,0005,780
1992-04-065875915735893,279,0005,890
1992-04-035785785665783,594,0005,780
1992-04-025605655485603,620,0005,600
1992-04-015835845425451,524,0005,450
1992-03-315855905815841,783,0005,840
1992-03-305805895755851,206,0005,850
1992-03-276036055805801,855,0005,800
1992-03-266106126056052,579,0006,050
1992-03-255936055836054,953,0006,050
1992-03-245885915815832,485,0005,830
1992-03-235945985865862,407,0005,860
1992-03-195645925605845,161,0005,840
1992-03-185645665575641,928,0005,640
1992-03-175645745585641,694,0005,640
1992-03-165685705575701,135,0005,700
1992-03-135405815405684,149,0005,680
1992-03-125325605305501,613,0005,500
1992-03-115515575405411,951,0005,410
1992-03-105655755565601,837,0005,600
1992-03-095755765655652,350,0005,650
1992-03-065725805725762,019,0005,760
1992-03-055865885725721,956,0005,720
1992-03-045945955885881,561,0005,880
1992-03-036066085945941,475,0005,940
1992-03-02610614606606843,0006,060
1992-02-286136156106101,250,0006,100
1992-02-276156196126121,449,0006,120
1992-02-266036196026171,024,0006,170
1992-02-256036066006001,235,0006,000
1992-02-246106116036091,310,0006,090
1992-02-216106146016102,051,0006,100
1992-02-206136155965963,338,0005,960
1992-02-196216256206231,687,0006,230
1992-02-186266276186271,622,0006,270
1992-02-176216296166281,644,0006,280
1992-02-146306346216211,747,0006,210
1992-02-13631640626626938,0006,260
1992-02-126476476316311,002,0006,310
1992-02-106356496286491,448,0006,490
1992-02-076446496306352,204,0006,350
1992-02-066426446326442,523,0006,440
1992-02-056466506366391,597,0006,390
1992-02-046506526436462,086,0006,460
1992-02-036596636506501,533,0006,500
1992-01-316506606486603,744,0006,600
1992-01-306396496356492,165,0006,490
1992-01-296456486316352,538,0006,350
1992-01-286386456386401,623,0006,400
1992-01-27645645638640777,0006,400
1992-01-246466506436451,464,0006,450
1992-01-236596646526563,840,0006,560
1992-01-226406586346524,487,0006,520
1992-01-216256426256403,928,0006,400
1992-01-206276276196241,335,0006,240
1992-01-176356396306362,217,0006,360
1992-01-166356356266301,563,0006,300
1992-01-146136246106201,538,0006,200
1992-01-136116156066131,414,0006,130
1992-01-106296306076121,717,0006,120
1992-01-09640640628635805,0006,350
1992-01-086556556306402,083,0006,400
1992-01-076736756526611,329,0006,610
1992-01-066706756646751,780,0006,750

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