6502 (株)東芝 の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 678 | 685 | 666 | 680 | 895,000 | 6,800 |
1993-12-29 | 684 | 691 | 666 | 671 | 1,794,000 | 6,710 |
1993-12-28 | 681 | 685 | 670 | 685 | 1,261,000 | 6,850 |
1993-12-27 | 668 | 675 | 653 | 667 | 830,000 | 6,670 |
1993-12-24 | 683 | 687 | 667 | 676 | 1,211,000 | 6,760 |
1993-12-22 | 695 | 698 | 670 | 683 | 2,410,000 | 6,830 |
1993-12-21 | 695 | 695 | 680 | 689 | 1,643,000 | 6,890 |
1993-12-20 | 698 | 704 | 681 | 695 | 2,911,000 | 6,950 |
1993-12-17 | 713 | 713 | 665 | 699 | 6,700,000 | 6,990 |
1993-12-16 | 710 | 717 | 707 | 713 | 6,411,000 | 7,130 |
1993-12-15 | 683 | 702 | 678 | 702 | 7,080,000 | 7,020 |
1993-12-14 | 684 | 684 | 668 | 684 | 2,701,000 | 6,840 |
1993-12-13 | 677 | 697 | 673 | 685 | 3,497,000 | 6,850 |
1993-12-10 | 661 | 689 | 652 | 673 | 5,681,000 | 6,730 |
1993-12-09 | 659 | 670 | 647 | 668 | 2,271,000 | 6,680 |
1993-12-08 | 654 | 654 | 630 | 641 | 1,862,000 | 6,410 |
1993-12-07 | 641 | 654 | 637 | 646 | 2,218,000 | 6,460 |
1993-12-06 | 660 | 660 | 630 | 641 | 1,029,000 | 6,410 |
1993-12-03 | 652 | 670 | 644 | 670 | 2,108,000 | 6,700 |
1993-12-02 | 655 | 680 | 644 | 654 | 3,389,000 | 6,540 |
1993-12-01 | 651 | 658 | 640 | 655 | 2,881,000 | 6,550 |
1993-11-30 | 615 | 665 | 612 | 655 | 4,142,000 | 6,550 |
1993-11-29 | 618 | 620 | 583 | 600 | 2,528,000 | 6,000 |
1993-11-26 | 636 | 642 | 625 | 625 | 2,237,000 | 6,250 |
1993-11-25 | 625 | 634 | 619 | 626 | 1,802,000 | 6,260 |
1993-11-24 | 636 | 636 | 613 | 619 | 4,366,000 | 6,190 |
1993-11-22 | 666 | 666 | 635 | 636 | 1,635,000 | 6,360 |
1993-11-19 | 667 | 674 | 665 | 666 | 1,170,000 | 6,660 |
1993-11-18 | 670 | 673 | 665 | 667 | 1,271,000 | 6,670 |
1993-11-17 | 668 | 675 | 665 | 665 | 1,887,000 | 6,650 |
1993-11-16 | 668 | 680 | 667 | 669 | 2,051,000 | 6,690 |
1993-11-15 | 686 | 690 | 667 | 677 | 1,919,000 | 6,770 |
1993-11-12 | 676 | 691 | 675 | 687 | 2,294,000 | 6,870 |
1993-11-11 | 685 | 688 | 675 | 676 | 2,104,000 | 6,760 |
1993-11-10 | 686 | 687 | 675 | 682 | 2,499,000 | 6,820 |
1993-11-09 | 695 | 695 | 673 | 683 | 3,522,000 | 6,830 |
1993-11-08 | 692 | 697 | 689 | 691 | 1,959,000 | 6,910 |
1993-11-05 | 700 | 700 | 681 | 690 | 3,764,000 | 6,900 |
1993-11-04 | 708 | 709 | 700 | 700 | 2,524,000 | 7,000 |
1993-11-02 | 707 | 711 | 701 | 708 | 4,492,000 | 7,080 |
1993-11-01 | 705 | 713 | 704 | 713 | 3,493,000 | 7,130 |
1993-10-29 | 705 | 711 | 698 | 698 | 3,737,000 | 6,980 |
1993-10-28 | 701 | 703 | 684 | 697 | 2,790,000 | 6,970 |
1993-10-27 | 705 | 705 | 693 | 701 | 2,447,000 | 7,010 |
1993-10-26 | 703 | 712 | 700 | 705 | 2,447,000 | 7,050 |
1993-10-25 | 709 | 713 | 705 | 713 | 4,349,000 | 7,130 |
1993-10-22 | 690 | 699 | 689 | 699 | 2,741,000 | 6,990 |
1993-10-21 | 680 | 685 | 678 | 685 | 1,592,000 | 6,850 |
1993-10-20 | 668 | 677 | 668 | 677 | 1,990,000 | 6,770 |
1993-10-19 | 668 | 669 | 665 | 667 | 1,691,000 | 6,670 |
1993-10-18 | 678 | 678 | 667 | 667 | 2,592,000 | 6,670 |
1993-10-15 | 673 | 684 | 671 | 678 | 2,684,000 | 6,780 |
1993-10-14 | 679 | 680 | 670 | 673 | 1,832,000 | 6,730 |
1993-10-13 | 688 | 690 | 683 | 683 | 1,179,000 | 6,830 |
1993-10-12 | 697 | 697 | 688 | 688 | 956,000 | 6,880 |
1993-10-08 | 690 | 697 | 688 | 693 | 952,000 | 6,930 |
1993-10-07 | 700 | 700 | 688 | 688 | 1,779,000 | 6,880 |
1993-10-06 | 683 | 701 | 683 | 701 | 2,948,000 | 7,010 |
1993-10-05 | 682 | 687 | 678 | 683 | 1,818,000 | 6,830 |
1993-10-04 | 675 | 683 | 672 | 682 | 1,146,000 | 6,820 |
1993-10-01 | 675 | 685 | 673 | 684 | 1,962,000 | 6,840 |
1993-09-30 | 688 | 689 | 676 | 677 | 1,484,000 | 6,770 |
1993-09-29 | 696 | 696 | 680 | 680 | 1,318,000 | 6,800 |
1993-09-28 | 699 | 700 | 690 | 690 | 1,091,000 | 6,900 |
1993-09-27 | 697 | 699 | 690 | 694 | 987,000 | 6,940 |
1993-09-24 | 702 | 704 | 698 | 702 | 3,877,000 | 7,020 |
1993-09-22 | 682 | 700 | 682 | 698 | 3,001,000 | 6,980 |
1993-09-21 | 670 | 688 | 670 | 682 | 2,910,000 | 6,820 |
1993-09-20 | 670 | 670 | 665 | 668 | 1,130,000 | 6,680 |
1993-09-17 | 675 | 677 | 665 | 665 | 2,079,000 | 6,650 |
1993-09-16 | 686 | 689 | 671 | 675 | 1,630,000 | 6,750 |
1993-09-14 | 700 | 702 | 690 | 690 | 1,088,000 | 6,900 |
1993-09-13 | 700 | 704 | 696 | 704 | 1,140,000 | 7,040 |
1993-09-10 | 700 | 705 | 693 | 695 | 3,960,000 | 6,950 |
1993-09-09 | 691 | 697 | 690 | 693 | 1,257,000 | 6,930 |
1993-09-08 | 696 | 704 | 692 | 698 | 1,154,000 | 6,980 |
1993-09-07 | 710 | 712 | 702 | 706 | 1,639,000 | 7,060 |
1993-09-06 | 719 | 720 | 703 | 707 | 1,383,000 | 7,070 |
1993-09-03 | 691 | 716 | 691 | 713 | 7,180,000 | 7,130 |
1993-09-02 | 691 | 695 | 689 | 691 | 1,727,000 | 6,910 |
1993-09-01 | 693 | 695 | 684 | 689 | 1,269,000 | 6,890 |
1993-08-31 | 700 | 700 | 692 | 693 | 2,230,000 | 6,930 |
1993-08-30 | 699 | 700 | 695 | 700 | 562,000 | 7,000 |
1993-08-27 | 698 | 701 | 693 | 700 | 1,480,000 | 7,000 |
1993-08-26 | 690 | 699 | 686 | 698 | 1,209,000 | 6,980 |
1993-08-25 | 688 | 695 | 684 | 690 | 1,453,000 | 6,900 |
1993-08-24 | 677 | 681 | 677 | 678 | 1,241,000 | 6,780 |
1993-08-23 | 681 | 683 | 677 | 677 | 651,000 | 6,770 |
1993-08-20 | 695 | 695 | 681 | 690 | 1,838,000 | 6,900 |
1993-08-19 | 678 | 682 | 677 | 677 | 1,066,000 | 6,770 |
1993-08-18 | 689 | 690 | 675 | 677 | 1,693,000 | 6,770 |
1993-08-17 | 700 | 703 | 685 | 690 | 1,484,000 | 6,900 |
1993-08-16 | 697 | 698 | 692 | 698 | 839,000 | 6,980 |
1993-08-13 | 694 | 698 | 690 | 698 | 1,672,000 | 6,980 |
1993-08-12 | 700 | 700 | 686 | 690 | 2,294,000 | 6,900 |
1993-08-11 | 697 | 703 | 694 | 700 | 2,239,000 | 7,000 |
1993-08-10 | 700 | 703 | 692 | 697 | 1,811,000 | 6,970 |
1993-08-09 | 695 | 703 | 694 | 700 | 1,169,000 | 7,000 |
1993-08-06 | 682 | 700 | 682 | 698 | 1,549,000 | 6,980 |
1993-08-05 | 701 | 701 | 696 | 701 | 1,171,000 | 7,010 |
1993-08-04 | 691 | 702 | 691 | 699 | 1,777,000 | 6,990 |
1993-08-03 | 705 | 710 | 696 | 697 | 1,502,000 | 6,970 |
1993-08-02 | 709 | 709 | 704 | 708 | 1,392,000 | 7,080 |
1993-07-30 | 709 | 719 | 705 | 714 | 4,205,000 | 7,140 |
1993-07-29 | 690 | 699 | 680 | 699 | 1,679,000 | 6,990 |
1993-07-28 | 685 | 688 | 681 | 683 | 1,028,000 | 6,830 |
1993-07-27 | 694 | 694 | 688 | 694 | 1,091,000 | 6,940 |
1993-07-26 | 690 | 695 | 686 | 694 | 668,000 | 6,940 |
1993-07-23 | 694 | 694 | 685 | 690 | 840,000 | 6,900 |
1993-07-22 | 699 | 700 | 695 | 696 | 1,551,000 | 6,960 |
1993-07-21 | 699 | 700 | 695 | 698 | 1,582,000 | 6,980 |
1993-07-20 | 706 | 706 | 697 | 698 | 2,070,000 | 6,980 |
1993-07-19 | 699 | 704 | 695 | 697 | 1,312,000 | 6,970 |
1993-07-16 | 699 | 701 | 694 | 699 | 2,050,000 | 6,990 |
1993-07-15 | 696 | 702 | 693 | 699 | 2,238,000 | 6,990 |
1993-07-14 | 690 | 694 | 688 | 693 | 2,669,000 | 6,930 |
1993-07-13 | 683 | 694 | 680 | 686 | 2,518,000 | 6,860 |
1993-07-12 | 678 | 685 | 673 | 685 | 1,641,000 | 6,850 |
1993-07-09 | 666 | 678 | 665 | 673 | 2,816,000 | 6,730 |
1993-07-08 | 666 | 670 | 661 | 663 | 1,699,000 | 6,630 |
1993-07-07 | 675 | 677 | 669 | 669 | 2,001,000 | 6,690 |
1993-07-06 | 670 | 678 | 669 | 673 | 1,690,000 | 6,730 |
1993-07-05 | 680 | 683 | 669 | 670 | 1,469,000 | 6,700 |
1993-07-02 | 685 | 687 | 677 | 685 | 1,192,000 | 6,850 |
1993-07-01 | 670 | 685 | 670 | 684 | 1,816,000 | 6,840 |
1993-06-30 | 682 | 685 | 669 | 670 | 1,986,000 | 6,700 |
1993-06-29 | 679 | 686 | 676 | 679 | 2,097,000 | 6,790 |
1993-06-28 | 680 | 688 | 680 | 685 | 1,366,000 | 6,850 |
1993-06-25 | 690 | 693 | 680 | 680 | 1,408,000 | 6,800 |
1993-06-24 | 694 | 694 | 685 | 688 | 1,567,000 | 6,880 |
1993-06-23 | 700 | 703 | 685 | 687 | 2,291,000 | 6,870 |
1993-06-22 | 688 | 708 | 683 | 700 | 3,486,000 | 7,000 |
1993-06-21 | 699 | 700 | 676 | 688 | 2,825,000 | 6,880 |
1993-06-18 | 700 | 702 | 691 | 696 | 1,097,000 | 6,960 |
1993-06-17 | 699 | 704 | 683 | 700 | 1,900,000 | 7,000 |
1993-06-16 | 693 | 698 | 680 | 693 | 2,789,000 | 6,930 |
1993-06-15 | 705 | 710 | 690 | 690 | 3,800,000 | 6,900 |
1993-06-14 | 735 | 735 | 712 | 714 | 4,269,000 | 7,140 |
1993-06-11 | 734 | 734 | 723 | 730 | 4,017,000 | 7,300 |
1993-06-10 | 731 | 735 | 720 | 725 | 3,908,000 | 7,250 |
1993-06-08 | 738 | 738 | 718 | 722 | 2,010,000 | 7,220 |
1993-06-07 | 742 | 748 | 735 | 740 | 2,254,000 | 7,400 |
1993-06-04 | 753 | 754 | 739 | 742 | 3,487,000 | 7,420 |
1993-06-03 | 739 | 760 | 736 | 755 | 11,045,000 | 7,550 |
1993-06-02 | 714 | 740 | 712 | 735 | 4,265,000 | 7,350 |
1993-06-01 | 715 | 723 | 714 | 715 | 849,000 | 7,150 |
1993-05-31 | 734 | 734 | 725 | 725 | 2,026,000 | 7,250 |
1993-05-28 | 725 | 740 | 722 | 740 | 2,453,000 | 7,400 |
1993-05-27 | 716 | 724 | 712 | 722 | 3,416,000 | 7,220 |
1993-05-26 | 723 | 723 | 712 | 715 | 1,625,000 | 7,150 |
1993-05-25 | 720 | 729 | 717 | 726 | 1,768,000 | 7,260 |
1993-05-24 | 733 | 733 | 715 | 720 | 1,848,000 | 7,200 |
1993-05-21 | 715 | 733 | 712 | 732 | 2,425,000 | 7,320 |
1993-05-20 | 710 | 717 | 709 | 712 | 1,990,000 | 7,120 |
1993-05-19 | 711 | 719 | 708 | 717 | 1,967,000 | 7,170 |
1993-05-18 | 723 | 723 | 711 | 711 | 1,416,000 | 7,110 |
1993-05-17 | 723 | 724 | 712 | 717 | 1,385,000 | 7,170 |
1993-05-14 | 719 | 728 | 713 | 716 | 2,251,000 | 7,160 |
1993-05-13 | 711 | 730 | 710 | 716 | 2,795,000 | 7,160 |
1993-05-12 | 726 | 729 | 705 | 711 | 3,654,000 | 7,110 |
1993-05-11 | 750 | 758 | 736 | 736 | 3,866,000 | 7,360 |
1993-05-10 | 750 | 750 | 742 | 743 | 1,699,000 | 7,430 |
1993-05-07 | 750 | 754 | 745 | 746 | 3,236,000 | 7,460 |
1993-05-06 | 770 | 771 | 751 | 752 | 6,692,000 | 7,520 |
1993-04-30 | 750 | 778 | 747 | 774 | 13,009,000 | 7,740 |
1993-04-28 | 749 | 760 | 736 | 749 | 12,923,000 | 7,490 |
1993-04-27 | 704 | 720 | 703 | 719 | 4,922,000 | 7,190 |
1993-04-26 | 695 | 705 | 692 | 700 | 2,812,000 | 7,000 |
1993-04-23 | 685 | 690 | 679 | 685 | 1,971,000 | 6,850 |
1993-04-22 | 690 | 695 | 680 | 680 | 3,196,000 | 6,800 |
1993-04-21 | 695 | 695 | 676 | 681 | 3,361,000 | 6,810 |
1993-04-20 | 696 | 698 | 685 | 685 | 2,006,000 | 6,850 |
1993-04-19 | 690 | 700 | 686 | 696 | 1,527,000 | 6,960 |
1993-04-16 | 721 | 722 | 705 | 707 | 2,414,000 | 7,070 |
1993-04-15 | 720 | 723 | 711 | 722 | 4,288,000 | 7,220 |
1993-04-14 | 735 | 735 | 714 | 720 | 4,336,000 | 7,200 |
1993-04-13 | 713 | 739 | 713 | 738 | 4,159,000 | 7,380 |
1993-04-12 | 713 | 715 | 702 | 715 | 2,807,000 | 7,150 |
1993-04-09 | 726 | 738 | 704 | 704 | 8,707,000 | 7,040 |
1993-04-08 | 741 | 741 | 712 | 716 | 5,208,000 | 7,160 |
1993-04-07 | 720 | 743 | 717 | 737 | 11,035,000 | 7,370 |
1993-04-06 | 715 | 725 | 700 | 720 | 5,089,000 | 7,200 |
1993-04-05 | 680 | 740 | 660 | 735 | 10,046,000 | 7,350 |
1993-04-02 | 675 | 680 | 650 | 680 | 7,496,000 | 6,800 |
1993-04-01 | 648 | 671 | 613 | 670 | 4,875,000 | 6,700 |
1993-03-31 | 676 | 688 | 652 | 652 | 7,353,000 | 6,520 |
1993-03-30 | 674 | 680 | 668 | 679 | 4,033,000 | 6,790 |
1993-03-29 | 665 | 685 | 661 | 683 | 9,106,000 | 6,830 |
1993-03-26 | 639 | 674 | 629 | 658 | 10,813,000 | 6,580 |
1993-03-25 | 611 | 639 | 608 | 631 | 3,864,000 | 6,310 |
1993-03-24 | 610 | 610 | 600 | 601 | 1,739,000 | 6,010 |
1993-03-23 | 606 | 609 | 603 | 604 | 1,443,000 | 6,040 |
1993-03-22 | 617 | 617 | 608 | 615 | 952,000 | 6,150 |
1993-03-19 | 614 | 618 | 609 | 617 | 3,462,000 | 6,170 |
1993-03-18 | 618 | 625 | 610 | 610 | 3,872,000 | 6,100 |
1993-03-17 | 608 | 615 | 606 | 615 | 2,166,000 | 6,150 |
1993-03-16 | 611 | 612 | 601 | 604 | 2,229,000 | 6,040 |
1993-03-15 | 618 | 618 | 606 | 606 | 1,676,000 | 6,060 |
1993-03-12 | 619 | 621 | 611 | 618 | 5,576,000 | 6,180 |
1993-03-11 | 608 | 622 | 603 | 619 | 11,723,000 | 6,190 |
1993-03-10 | 592 | 600 | 588 | 588 | 2,389,000 | 5,880 |
1993-03-09 | 590 | 610 | 590 | 590 | 5,111,000 | 5,900 |
1993-03-08 | 564 | 594 | 564 | 580 | 4,374,000 | 5,800 |
1993-03-05 | 555 | 570 | 555 | 563 | 1,983,000 | 5,630 |
1993-03-04 | 555 | 562 | 555 | 555 | 1,117,000 | 5,550 |
1993-03-03 | 567 | 568 | 558 | 564 | 1,296,000 | 5,640 |
1993-03-02 | 573 | 573 | 568 | 568 | 1,758,000 | 5,680 |
1993-03-01 | 581 | 583 | 563 | 565 | 2,226,000 | 5,650 |
1993-02-26 | 575 | 583 | 573 | 578 | 2,368,000 | 5,780 |
1993-02-25 | 579 | 580 | 570 | 570 | 1,249,000 | 5,700 |
1993-02-24 | 565 | 575 | 560 | 570 | 2,062,000 | 5,700 |
1993-02-23 | 559 | 564 | 555 | 556 | 2,356,000 | 5,560 |
1993-02-22 | 575 | 575 | 560 | 560 | 2,008,000 | 5,600 |
1993-02-19 | 585 | 585 | 571 | 575 | 2,321,000 | 5,750 |
1993-02-18 | 584 | 590 | 583 | 585 | 1,533,000 | 5,850 |
1993-02-17 | 584 | 584 | 581 | 583 | 1,653,000 | 5,830 |
1993-02-16 | 591 | 592 | 586 | 588 | 1,084,000 | 5,880 |
1993-02-15 | 590 | 593 | 589 | 590 | 1,526,000 | 5,900 |
1993-02-12 | 598 | 598 | 588 | 588 | 2,595,000 | 5,880 |
1993-02-10 | 600 | 603 | 596 | 596 | 1,773,000 | 5,960 |
1993-02-09 | 614 | 614 | 604 | 610 | 1,047,000 | 6,100 |
1993-02-08 | 615 | 615 | 610 | 612 | 1,646,000 | 6,120 |
1993-02-05 | 613 | 615 | 610 | 613 | 3,736,000 | 6,130 |
1993-02-04 | 614 | 614 | 609 | 613 | 1,830,000 | 6,130 |
1993-02-03 | 613 | 615 | 606 | 606 | 2,810,000 | 6,060 |
1993-02-02 | 614 | 614 | 610 | 612 | 938,000 | 6,120 |
1993-02-01 | 614 | 616 | 610 | 614 | 1,169,000 | 6,140 |
1993-01-29 | 615 | 615 | 607 | 614 | 2,842,000 | 6,140 |
1993-01-28 | 598 | 615 | 597 | 613 | 2,461,000 | 6,130 |
1993-01-27 | 600 | 604 | 596 | 597 | 2,169,000 | 5,970 |
1993-01-26 | 602 | 607 | 596 | 605 | 1,670,000 | 6,050 |
1993-01-25 | 603 | 607 | 599 | 602 | 1,657,000 | 6,020 |
1993-01-22 | 605 | 608 | 602 | 602 | 1,360,000 | 6,020 |
1993-01-21 | 605 | 606 | 601 | 605 | 958,000 | 6,050 |
1993-01-20 | 613 | 615 | 606 | 607 | 1,432,000 | 6,070 |
1993-01-19 | 610 | 612 | 608 | 612 | 1,168,000 | 6,120 |
1993-01-18 | 614 | 616 | 605 | 607 | 1,217,000 | 6,070 |
1993-01-14 | 615 | 620 | 614 | 614 | 1,388,000 | 6,140 |
1993-01-13 | 621 | 621 | 613 | 620 | 1,565,000 | 6,200 |
1993-01-12 | 623 | 625 | 621 | 623 | 838,000 | 6,230 |
1993-01-11 | 621 | 625 | 617 | 623 | 834,000 | 6,230 |
1993-01-08 | 628 | 632 | 622 | 623 | 1,966,000 | 6,230 |
1993-01-07 | 630 | 638 | 628 | 633 | 2,119,000 | 6,330 |
1993-01-06 | 632 | 634 | 619 | 626 | 2,182,000 | 6,260 |
1993-01-05 | 633 | 636 | 629 | 632 | 1,722,000 | 6,320 |
1993-01-04 | 635 | 640 | 631 | 631 | 690,000 | 6,310 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株