6502 (株)東芝 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307207237157231,525,0007,230
1994-12-297107237067152,452,0007,150
1994-12-287187267137142,950,0007,140
1994-12-277107157067141,742,0007,140
1994-12-267107127047122,117,0007,120
1994-12-227017046977042,550,0007,040
1994-12-217027036956991,729,0006,990
1994-12-207007026957021,893,0007,020
1994-12-197007077007011,547,0007,010
1994-12-167037046986992,368,0006,990
1994-12-157127126977005,401,0007,000
1994-12-146946976916921,145,0006,920
1994-12-137027046906931,869,0006,930
1994-12-127067087017071,089,0007,070
1994-12-097137177037034,423,0007,030
1994-12-087197197107132,408,0007,130
1994-12-077277277187261,552,0007,260
1994-12-067287317257313,421,0007,310
1994-12-057297317257313,207,0007,310
1994-12-027047127047102,709,0007,100
1994-12-016957036947013,981,0007,010
1994-11-306907026896924,129,0006,920
1994-11-296866916846911,664,0006,910
1994-11-286846896836831,391,0006,830
1994-11-256856866806801,999,0006,800
1994-11-246776836756822,818,0006,820
1994-11-226876906806872,700,0006,870
1994-11-217037046896972,905,0006,970
1994-11-187147147067082,004,0007,080
1994-11-177157177127161,398,0007,160
1994-11-167147207087202,042,0007,200
1994-11-157097157037082,781,0007,080
1994-11-147057086987043,178,0007,040
1994-11-117217217097114,653,0007,110
1994-11-107237247147223,407,0007,220
1994-11-097297297117192,603,0007,190
1994-11-087347357277321,427,0007,320
1994-11-077417417317341,203,0007,340
1994-11-047457457387443,146,0007,440
1994-11-027497537377442,044,0007,440
1994-11-017617627537531,505,0007,530
1994-10-317687687637642,517,0007,640
1994-10-287697737647671,953,0007,670
1994-10-277537687527641,595,0007,640
1994-10-267547627537581,755,0007,580
1994-10-257547577507512,631,0007,510
1994-10-247597637537631,690,0007,630
1994-10-217457527457511,493,0007,510
1994-10-207427557417523,733,0007,520
1994-10-197537537377451,880,0007,450
1994-10-187587607527531,338,0007,530
1994-10-177647707617631,124,0007,630
1994-10-147707747677742,577,0007,740
1994-10-137647727627713,997,0007,710
1994-10-127647757597744,148,0007,740
1994-10-117597627557603,348,0007,600
1994-10-077397537377464,759,0007,460
1994-10-067377407347353,134,0007,350
1994-10-057337377297323,743,0007,320
1994-10-047457457337352,642,0007,350
1994-10-037477557437451,805,0007,450
1994-09-307537557457451,435,0007,450
1994-09-297577647537532,026,0007,530
1994-09-287507517447482,306,0007,480
1994-09-277507527457472,315,0007,470
1994-09-267527527477472,640,0007,470
1994-09-227557607507513,230,0007,510
1994-09-217467587467553,403,0007,550
1994-09-207377507377503,850,0007,500
1994-09-197477507367373,349,0007,370
1994-09-167547557437441,809,0007,440
1994-09-147607617537531,375,0007,530
1994-09-137607617537571,496,0007,570
1994-09-127607677567572,269,0007,570
1994-09-097497567457524,588,0007,520
1994-09-087437437337352,906,0007,350
1994-09-077517527407432,405,0007,430
1994-09-06752762751758904,0007,580
1994-09-057757757567602,571,0007,600
1994-09-027627757607722,623,0007,720
1994-09-017597657587623,434,0007,620
1994-08-317527597507592,565,0007,590
1994-08-307487557467522,030,0007,520
1994-08-297527567467461,504,0007,460
1994-08-267457547397521,563,0007,520
1994-08-257437437367362,790,0007,360
1994-08-247357377337333,745,0007,330
1994-08-237437487387402,074,0007,400
1994-08-227597597407431,831,0007,430
1994-08-197617647537642,014,0007,640
1994-08-187657687607642,337,0007,640
1994-08-177607697577692,138,0007,690
1994-08-167557607547571,714,0007,570
1994-08-15751760751759846,0007,590
1994-08-127687687527551,946,0007,550
1994-08-117747747667681,228,0007,680
1994-08-107747747637681,521,0007,680
1994-08-097757827737762,730,0007,760
1994-08-087677707657671,712,0007,670
1994-08-057767807677755,385,0007,750
1994-08-047847857777791,215,0007,790
1994-08-037807927787874,862,0007,870
1994-08-027577797547763,311,0007,760
1994-08-017397507367473,038,0007,470
1994-07-297377417337338,292,0007,330
1994-07-287297327237276,433,0007,270
1994-07-277307327207226,028,0007,220
1994-07-267547607297356,003,0007,350
1994-07-257607607517542,700,0007,540
1994-07-227797797617632,452,0007,630
1994-07-217807807747751,607,0007,750
1994-07-207857887767802,530,0007,800
1994-07-197777827767762,908,0007,760
1994-07-187777807737772,088,0007,770
1994-07-157917937817823,789,0007,820
1994-07-147847887807843,937,0007,840
1994-07-137817877767806,044,0007,800
1994-07-127957957867892,687,0007,890
1994-07-118068098018011,473,0008,010
1994-07-088108148028092,992,0008,090
1994-07-078228258138132,572,0008,130
1994-07-068408408158191,708,0008,190
1994-07-058138408138308,438,0008,300
1994-07-048108188108121,703,0008,120
1994-07-018018087968082,842,0008,080
1994-06-307998147978083,519,0008,080
1994-06-298058107998002,768,0008,000
1994-06-288048158028073,512,0008,070
1994-06-278058087957985,027,0007,980
1994-06-248228398208252,823,0008,250
1994-06-238258278198223,828,0008,220
1994-06-228108198068146,428,0008,140
1994-06-218208258158204,337,0008,200
1994-06-208518548388382,476,0008,380
1994-06-178578628508513,654,0008,510
1994-06-168438578438472,002,0008,470
1994-06-158658658478473,098,0008,470
1994-06-148678708538605,306,0008,600
1994-06-138638778608706,633,0008,700
1994-06-1086787886286313,594,0008,630
1994-06-0984587284286915,625,0008,690
1994-06-088298448268426,698,0008,420
1994-06-078208308208291,989,0008,290
1994-06-068348358208202,121,0008,200
1994-06-038298348238343,233,0008,340
1994-06-028438438328374,370,0008,370
1994-06-018458498308457,932,0008,450
1994-05-318398528378458,152,0008,450
1994-05-3082684882283816,414,0008,380
1994-05-2780382480182111,581,0008,210
1994-05-268028077967975,547,0007,970
1994-05-257998037968035,661,0008,030
1994-05-247918017917964,500,0007,960
1994-05-237948007868001,702,0008,000
1994-05-207877987847881,529,0007,880
1994-05-197817857757811,614,0007,810
1994-05-187998007857912,779,0007,910
1994-05-177937987907983,761,0007,980
1994-05-168008037917955,724,0007,950
1994-05-137827967797914,991,0007,910
1994-05-127777807757801,938,0007,800
1994-05-117787817757802,300,0007,800
1994-05-107707747657691,248,0007,690
1994-05-09769770766770883,0007,700
1994-05-067657767657761,177,0007,760
1994-05-02760766755762954,0007,620
1994-04-287697707657701,739,0007,700
1994-04-277557727537701,196,0007,700
1994-04-267707727607651,986,0007,650
1994-04-257667757597732,000,0007,730
1994-04-227887917737752,733,0007,750
1994-04-217837887717851,941,0007,850
1994-04-207917927737832,830,0007,830
1994-04-197907957857953,478,0007,950
1994-04-187857937847903,211,0007,900
1994-04-157847927807803,272,0007,800
1994-04-147757857677803,325,0007,800
1994-04-137687807637802,085,0007,800
1994-04-127667707537592,022,0007,590
1994-04-117807807677711,320,0007,710
1994-04-087707807507802,589,0007,800
1994-04-077707757637701,969,0007,700
1994-04-067707737637652,658,0007,650
1994-04-057407537407432,461,0007,430
1994-04-047407447367361,409,0007,360
1994-04-017427457387432,202,0007,430
1994-03-317607657377373,798,0007,370
1994-03-307607707567623,595,0007,620
1994-03-297957987717793,343,0007,790
1994-03-287888037777992,707,0007,990
1994-03-257677837627832,220,0007,830
1994-03-247797837717732,324,0007,730
1994-03-237887927737731,804,0007,730
1994-03-228048067837907,096,0007,900
1994-03-188088118008037,213,0008,030
1994-03-178048087988085,146,0008,080
1994-03-167998067968026,865,0008,020
1994-03-158008017927957,330,0007,950
1994-03-1478379678379311,592,0007,930
1994-03-117757827707809,213,0007,800
1994-03-107657737657704,015,0007,700
1994-03-097657667577584,141,0007,580
1994-03-087657707557652,535,0007,650
1994-03-077717827647724,706,0007,720
1994-03-047497647457612,670,0007,610
1994-03-037677677437492,397,0007,490
1994-03-027717767607653,797,0007,650
1994-03-017807907767807,346,0007,800
1994-02-287667777637739,945,0007,730
1994-02-257407647397568,423,0007,560
1994-02-247497547437477,965,0007,470
1994-02-237357407317383,172,0007,380
1994-02-227237357217269,499,0007,260
1994-02-217087247067172,708,0007,170
1994-02-187267287127182,569,0007,180
1994-02-177217307177241,832,0007,240
1994-02-167367457267264,710,0007,260
1994-02-157197407157265,275,0007,260
1994-02-147397497337495,548,0007,490
1994-02-107417467307464,996,0007,460
1994-02-097487507217316,575,0007,310
1994-02-0873075273073810,426,0007,380
1994-02-077257267187253,534,0007,250
1994-02-047207257167252,459,0007,250
1994-02-037307357177205,529,0007,200
1994-02-027117247117244,539,0007,240
1994-02-017367387207297,391,0007,290
1994-01-317107297067288,366,0007,280
1994-01-286756866726831,568,0006,830
1994-01-276926976726733,804,0006,730
1994-01-266876936766921,808,0006,920
1994-01-256826886756861,184,0006,860
1994-01-246706826706822,539,0006,820
1994-01-216997026927002,465,0007,000
1994-01-207047056906984,163,0006,980
1994-01-196866976836973,087,0006,970
1994-01-186926956886881,703,0006,880
1994-01-176976986886882,596,0006,880
1994-01-146977006926973,684,0006,970
1994-01-137007056866903,020,0006,900
1994-01-126967006917002,200,0007,000
1994-01-117097106917002,696,0007,000
1994-01-107097106957063,369,0007,060
1994-01-076907036877032,496,0007,030
1994-01-067107136947023,052,0007,020
1994-01-056917086907085,881,0007,080
1994-01-046776846706841,591,0006,840

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