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
1993-12-30678685666680895,0006,800
1993-12-296846916666711,794,0006,710
1993-12-286816856706851,261,0006,850
1993-12-27668675653667830,0006,670
1993-12-246836876676761,211,0006,760
1993-12-226956986706832,410,0006,830
1993-12-216956956806891,643,0006,890
1993-12-206987046816952,911,0006,950
1993-12-177137136656996,700,0006,990
1993-12-167107177077136,411,0007,130
1993-12-156837026787027,080,0007,020
1993-12-146846846686842,701,0006,840
1993-12-136776976736853,497,0006,850
1993-12-106616896526735,681,0006,730
1993-12-096596706476682,271,0006,680
1993-12-086546546306411,862,0006,410
1993-12-076416546376462,218,0006,460
1993-12-066606606306411,029,0006,410
1993-12-036526706446702,108,0006,700
1993-12-026556806446543,389,0006,540
1993-12-016516586406552,881,0006,550
1993-11-306156656126554,142,0006,550
1993-11-296186205836002,528,0006,000
1993-11-266366426256252,237,0006,250
1993-11-256256346196261,802,0006,260
1993-11-246366366136194,366,0006,190
1993-11-226666666356361,635,0006,360
1993-11-196676746656661,170,0006,660
1993-11-186706736656671,271,0006,670
1993-11-176686756656651,887,0006,650
1993-11-166686806676692,051,0006,690
1993-11-156866906676771,919,0006,770
1993-11-126766916756872,294,0006,870
1993-11-116856886756762,104,0006,760
1993-11-106866876756822,499,0006,820
1993-11-096956956736833,522,0006,830
1993-11-086926976896911,959,0006,910
1993-11-057007006816903,764,0006,900
1993-11-047087097007002,524,0007,000
1993-11-027077117017084,492,0007,080
1993-11-017057137047133,493,0007,130
1993-10-297057116986983,737,0006,980
1993-10-287017036846972,790,0006,970
1993-10-277057056937012,447,0007,010
1993-10-267037127007052,447,0007,050
1993-10-257097137057134,349,0007,130
1993-10-226906996896992,741,0006,990
1993-10-216806856786851,592,0006,850
1993-10-206686776686771,990,0006,770
1993-10-196686696656671,691,0006,670
1993-10-186786786676672,592,0006,670
1993-10-156736846716782,684,0006,780
1993-10-146796806706731,832,0006,730
1993-10-136886906836831,179,0006,830
1993-10-12697697688688956,0006,880
1993-10-08690697688693952,0006,930
1993-10-077007006886881,779,0006,880
1993-10-066837016837012,948,0007,010
1993-10-056826876786831,818,0006,830
1993-10-046756836726821,146,0006,820
1993-10-016756856736841,962,0006,840
1993-09-306886896766771,484,0006,770
1993-09-296966966806801,318,0006,800
1993-09-286997006906901,091,0006,900
1993-09-27697699690694987,0006,940
1993-09-247027046987023,877,0007,020
1993-09-226827006826983,001,0006,980
1993-09-216706886706822,910,0006,820
1993-09-206706706656681,130,0006,680
1993-09-176756776656652,079,0006,650
1993-09-166866896716751,630,0006,750
1993-09-147007026906901,088,0006,900
1993-09-137007046967041,140,0007,040
1993-09-107007056936953,960,0006,950
1993-09-096916976906931,257,0006,930
1993-09-086967046926981,154,0006,980
1993-09-077107127027061,639,0007,060
1993-09-067197207037071,383,0007,070
1993-09-036917166917137,180,0007,130
1993-09-026916956896911,727,0006,910
1993-09-016936956846891,269,0006,890
1993-08-317007006926932,230,0006,930
1993-08-30699700695700562,0007,000
1993-08-276987016937001,480,0007,000
1993-08-266906996866981,209,0006,980
1993-08-256886956846901,453,0006,900
1993-08-246776816776781,241,0006,780
1993-08-23681683677677651,0006,770
1993-08-206956956816901,838,0006,900
1993-08-196786826776771,066,0006,770
1993-08-186896906756771,693,0006,770
1993-08-177007036856901,484,0006,900
1993-08-16697698692698839,0006,980
1993-08-136946986906981,672,0006,980
1993-08-127007006866902,294,0006,900
1993-08-116977036947002,239,0007,000
1993-08-107007036926971,811,0006,970
1993-08-096957036947001,169,0007,000
1993-08-066827006826981,549,0006,980
1993-08-057017016967011,171,0007,010
1993-08-046917026916991,777,0006,990
1993-08-037057106966971,502,0006,970
1993-08-027097097047081,392,0007,080
1993-07-307097197057144,205,0007,140
1993-07-296906996806991,679,0006,990
1993-07-286856886816831,028,0006,830
1993-07-276946946886941,091,0006,940
1993-07-26690695686694668,0006,940
1993-07-23694694685690840,0006,900
1993-07-226997006956961,551,0006,960
1993-07-216997006956981,582,0006,980
1993-07-207067066976982,070,0006,980
1993-07-196997046956971,312,0006,970
1993-07-166997016946992,050,0006,990
1993-07-156967026936992,238,0006,990
1993-07-146906946886932,669,0006,930
1993-07-136836946806862,518,0006,860
1993-07-126786856736851,641,0006,850
1993-07-096666786656732,816,0006,730
1993-07-086666706616631,699,0006,630
1993-07-076756776696692,001,0006,690
1993-07-066706786696731,690,0006,730
1993-07-056806836696701,469,0006,700
1993-07-026856876776851,192,0006,850
1993-07-016706856706841,816,0006,840
1993-06-306826856696701,986,0006,700
1993-06-296796866766792,097,0006,790
1993-06-286806886806851,366,0006,850
1993-06-256906936806801,408,0006,800
1993-06-246946946856881,567,0006,880
1993-06-237007036856872,291,0006,870
1993-06-226887086837003,486,0007,000
1993-06-216997006766882,825,0006,880
1993-06-187007026916961,097,0006,960
1993-06-176997046837001,900,0007,000
1993-06-166936986806932,789,0006,930
1993-06-157057106906903,800,0006,900
1993-06-147357357127144,269,0007,140
1993-06-117347347237304,017,0007,300
1993-06-107317357207253,908,0007,250
1993-06-087387387187222,010,0007,220
1993-06-077427487357402,254,0007,400
1993-06-047537547397423,487,0007,420
1993-06-0373976073675511,045,0007,550
1993-06-027147407127354,265,0007,350
1993-06-01715723714715849,0007,150
1993-05-317347347257252,026,0007,250
1993-05-287257407227402,453,0007,400
1993-05-277167247127223,416,0007,220
1993-05-267237237127151,625,0007,150
1993-05-257207297177261,768,0007,260
1993-05-247337337157201,848,0007,200
1993-05-217157337127322,425,0007,320
1993-05-207107177097121,990,0007,120
1993-05-197117197087171,967,0007,170
1993-05-187237237117111,416,0007,110
1993-05-177237247127171,385,0007,170
1993-05-147197287137162,251,0007,160
1993-05-137117307107162,795,0007,160
1993-05-127267297057113,654,0007,110
1993-05-117507587367363,866,0007,360
1993-05-107507507427431,699,0007,430
1993-05-077507547457463,236,0007,460
1993-05-067707717517526,692,0007,520
1993-04-3075077874777413,009,0007,740
1993-04-2874976073674912,923,0007,490
1993-04-277047207037194,922,0007,190
1993-04-266957056927002,812,0007,000
1993-04-236856906796851,971,0006,850
1993-04-226906956806803,196,0006,800
1993-04-216956956766813,361,0006,810
1993-04-206966986856852,006,0006,850
1993-04-196907006866961,527,0006,960
1993-04-167217227057072,414,0007,070
1993-04-157207237117224,288,0007,220
1993-04-147357357147204,336,0007,200
1993-04-137137397137384,159,0007,380
1993-04-127137157027152,807,0007,150
1993-04-097267387047048,707,0007,040
1993-04-087417417127165,208,0007,160
1993-04-0772074371773711,035,0007,370
1993-04-067157257007205,089,0007,200
1993-04-0568074066073510,046,0007,350
1993-04-026756806506807,496,0006,800
1993-04-016486716136704,875,0006,700
1993-03-316766886526527,353,0006,520
1993-03-306746806686794,033,0006,790
1993-03-296656856616839,106,0006,830
1993-03-2663967462965810,813,0006,580
1993-03-256116396086313,864,0006,310
1993-03-246106106006011,739,0006,010
1993-03-236066096036041,443,0006,040
1993-03-22617617608615952,0006,150
1993-03-196146186096173,462,0006,170
1993-03-186186256106103,872,0006,100
1993-03-176086156066152,166,0006,150
1993-03-166116126016042,229,0006,040
1993-03-156186186066061,676,0006,060
1993-03-126196216116185,576,0006,180
1993-03-1160862260361911,723,0006,190
1993-03-105926005885882,389,0005,880
1993-03-095906105905905,111,0005,900
1993-03-085645945645804,374,0005,800
1993-03-055555705555631,983,0005,630
1993-03-045555625555551,117,0005,550
1993-03-035675685585641,296,0005,640
1993-03-025735735685681,758,0005,680
1993-03-015815835635652,226,0005,650
1993-02-265755835735782,368,0005,780
1993-02-255795805705701,249,0005,700
1993-02-245655755605702,062,0005,700
1993-02-235595645555562,356,0005,560
1993-02-225755755605602,008,0005,600
1993-02-195855855715752,321,0005,750
1993-02-185845905835851,533,0005,850
1993-02-175845845815831,653,0005,830
1993-02-165915925865881,084,0005,880
1993-02-155905935895901,526,0005,900
1993-02-125985985885882,595,0005,880
1993-02-106006035965961,773,0005,960
1993-02-096146146046101,047,0006,100
1993-02-086156156106121,646,0006,120
1993-02-056136156106133,736,0006,130
1993-02-046146146096131,830,0006,130
1993-02-036136156066062,810,0006,060
1993-02-02614614610612938,0006,120
1993-02-016146166106141,169,0006,140
1993-01-296156156076142,842,0006,140
1993-01-285986155976132,461,0006,130
1993-01-276006045965972,169,0005,970
1993-01-266026075966051,670,0006,050
1993-01-256036075996021,657,0006,020
1993-01-226056086026021,360,0006,020
1993-01-21605606601605958,0006,050
1993-01-206136156066071,432,0006,070
1993-01-196106126086121,168,0006,120
1993-01-186146166056071,217,0006,070
1993-01-146156206146141,388,0006,140
1993-01-136216216136201,565,0006,200
1993-01-12623625621623838,0006,230
1993-01-11621625617623834,0006,230
1993-01-086286326226231,966,0006,230
1993-01-076306386286332,119,0006,330
1993-01-066326346196262,182,0006,260
1993-01-056336366296321,722,0006,320
1993-01-04635640631631690,0006,310

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