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 |
---|---|---|---|---|---|---|
1994-12-30 | 720 | 723 | 715 | 723 | 1,525,000 | 7,230 |
1994-12-29 | 710 | 723 | 706 | 715 | 2,452,000 | 7,150 |
1994-12-28 | 718 | 726 | 713 | 714 | 2,950,000 | 7,140 |
1994-12-27 | 710 | 715 | 706 | 714 | 1,742,000 | 7,140 |
1994-12-26 | 710 | 712 | 704 | 712 | 2,117,000 | 7,120 |
1994-12-22 | 701 | 704 | 697 | 704 | 2,550,000 | 7,040 |
1994-12-21 | 702 | 703 | 695 | 699 | 1,729,000 | 6,990 |
1994-12-20 | 700 | 702 | 695 | 702 | 1,893,000 | 7,020 |
1994-12-19 | 700 | 707 | 700 | 701 | 1,547,000 | 7,010 |
1994-12-16 | 703 | 704 | 698 | 699 | 2,368,000 | 6,990 |
1994-12-15 | 712 | 712 | 697 | 700 | 5,401,000 | 7,000 |
1994-12-14 | 694 | 697 | 691 | 692 | 1,145,000 | 6,920 |
1994-12-13 | 702 | 704 | 690 | 693 | 1,869,000 | 6,930 |
1994-12-12 | 706 | 708 | 701 | 707 | 1,089,000 | 7,070 |
1994-12-09 | 713 | 717 | 703 | 703 | 4,423,000 | 7,030 |
1994-12-08 | 719 | 719 | 710 | 713 | 2,408,000 | 7,130 |
1994-12-07 | 727 | 727 | 718 | 726 | 1,552,000 | 7,260 |
1994-12-06 | 728 | 731 | 725 | 731 | 3,421,000 | 7,310 |
1994-12-05 | 729 | 731 | 725 | 731 | 3,207,000 | 7,310 |
1994-12-02 | 704 | 712 | 704 | 710 | 2,709,000 | 7,100 |
1994-12-01 | 695 | 703 | 694 | 701 | 3,981,000 | 7,010 |
1994-11-30 | 690 | 702 | 689 | 692 | 4,129,000 | 6,920 |
1994-11-29 | 686 | 691 | 684 | 691 | 1,664,000 | 6,910 |
1994-11-28 | 684 | 689 | 683 | 683 | 1,391,000 | 6,830 |
1994-11-25 | 685 | 686 | 680 | 680 | 1,999,000 | 6,800 |
1994-11-24 | 677 | 683 | 675 | 682 | 2,818,000 | 6,820 |
1994-11-22 | 687 | 690 | 680 | 687 | 2,700,000 | 6,870 |
1994-11-21 | 703 | 704 | 689 | 697 | 2,905,000 | 6,970 |
1994-11-18 | 714 | 714 | 706 | 708 | 2,004,000 | 7,080 |
1994-11-17 | 715 | 717 | 712 | 716 | 1,398,000 | 7,160 |
1994-11-16 | 714 | 720 | 708 | 720 | 2,042,000 | 7,200 |
1994-11-15 | 709 | 715 | 703 | 708 | 2,781,000 | 7,080 |
1994-11-14 | 705 | 708 | 698 | 704 | 3,178,000 | 7,040 |
1994-11-11 | 721 | 721 | 709 | 711 | 4,653,000 | 7,110 |
1994-11-10 | 723 | 724 | 714 | 722 | 3,407,000 | 7,220 |
1994-11-09 | 729 | 729 | 711 | 719 | 2,603,000 | 7,190 |
1994-11-08 | 734 | 735 | 727 | 732 | 1,427,000 | 7,320 |
1994-11-07 | 741 | 741 | 731 | 734 | 1,203,000 | 7,340 |
1994-11-04 | 745 | 745 | 738 | 744 | 3,146,000 | 7,440 |
1994-11-02 | 749 | 753 | 737 | 744 | 2,044,000 | 7,440 |
1994-11-01 | 761 | 762 | 753 | 753 | 1,505,000 | 7,530 |
1994-10-31 | 768 | 768 | 763 | 764 | 2,517,000 | 7,640 |
1994-10-28 | 769 | 773 | 764 | 767 | 1,953,000 | 7,670 |
1994-10-27 | 753 | 768 | 752 | 764 | 1,595,000 | 7,640 |
1994-10-26 | 754 | 762 | 753 | 758 | 1,755,000 | 7,580 |
1994-10-25 | 754 | 757 | 750 | 751 | 2,631,000 | 7,510 |
1994-10-24 | 759 | 763 | 753 | 763 | 1,690,000 | 7,630 |
1994-10-21 | 745 | 752 | 745 | 751 | 1,493,000 | 7,510 |
1994-10-20 | 742 | 755 | 741 | 752 | 3,733,000 | 7,520 |
1994-10-19 | 753 | 753 | 737 | 745 | 1,880,000 | 7,450 |
1994-10-18 | 758 | 760 | 752 | 753 | 1,338,000 | 7,530 |
1994-10-17 | 764 | 770 | 761 | 763 | 1,124,000 | 7,630 |
1994-10-14 | 770 | 774 | 767 | 774 | 2,577,000 | 7,740 |
1994-10-13 | 764 | 772 | 762 | 771 | 3,997,000 | 7,710 |
1994-10-12 | 764 | 775 | 759 | 774 | 4,148,000 | 7,740 |
1994-10-11 | 759 | 762 | 755 | 760 | 3,348,000 | 7,600 |
1994-10-07 | 739 | 753 | 737 | 746 | 4,759,000 | 7,460 |
1994-10-06 | 737 | 740 | 734 | 735 | 3,134,000 | 7,350 |
1994-10-05 | 733 | 737 | 729 | 732 | 3,743,000 | 7,320 |
1994-10-04 | 745 | 745 | 733 | 735 | 2,642,000 | 7,350 |
1994-10-03 | 747 | 755 | 743 | 745 | 1,805,000 | 7,450 |
1994-09-30 | 753 | 755 | 745 | 745 | 1,435,000 | 7,450 |
1994-09-29 | 757 | 764 | 753 | 753 | 2,026,000 | 7,530 |
1994-09-28 | 750 | 751 | 744 | 748 | 2,306,000 | 7,480 |
1994-09-27 | 750 | 752 | 745 | 747 | 2,315,000 | 7,470 |
1994-09-26 | 752 | 752 | 747 | 747 | 2,640,000 | 7,470 |
1994-09-22 | 755 | 760 | 750 | 751 | 3,230,000 | 7,510 |
1994-09-21 | 746 | 758 | 746 | 755 | 3,403,000 | 7,550 |
1994-09-20 | 737 | 750 | 737 | 750 | 3,850,000 | 7,500 |
1994-09-19 | 747 | 750 | 736 | 737 | 3,349,000 | 7,370 |
1994-09-16 | 754 | 755 | 743 | 744 | 1,809,000 | 7,440 |
1994-09-14 | 760 | 761 | 753 | 753 | 1,375,000 | 7,530 |
1994-09-13 | 760 | 761 | 753 | 757 | 1,496,000 | 7,570 |
1994-09-12 | 760 | 767 | 756 | 757 | 2,269,000 | 7,570 |
1994-09-09 | 749 | 756 | 745 | 752 | 4,588,000 | 7,520 |
1994-09-08 | 743 | 743 | 733 | 735 | 2,906,000 | 7,350 |
1994-09-07 | 751 | 752 | 740 | 743 | 2,405,000 | 7,430 |
1994-09-06 | 752 | 762 | 751 | 758 | 904,000 | 7,580 |
1994-09-05 | 775 | 775 | 756 | 760 | 2,571,000 | 7,600 |
1994-09-02 | 762 | 775 | 760 | 772 | 2,623,000 | 7,720 |
1994-09-01 | 759 | 765 | 758 | 762 | 3,434,000 | 7,620 |
1994-08-31 | 752 | 759 | 750 | 759 | 2,565,000 | 7,590 |
1994-08-30 | 748 | 755 | 746 | 752 | 2,030,000 | 7,520 |
1994-08-29 | 752 | 756 | 746 | 746 | 1,504,000 | 7,460 |
1994-08-26 | 745 | 754 | 739 | 752 | 1,563,000 | 7,520 |
1994-08-25 | 743 | 743 | 736 | 736 | 2,790,000 | 7,360 |
1994-08-24 | 735 | 737 | 733 | 733 | 3,745,000 | 7,330 |
1994-08-23 | 743 | 748 | 738 | 740 | 2,074,000 | 7,400 |
1994-08-22 | 759 | 759 | 740 | 743 | 1,831,000 | 7,430 |
1994-08-19 | 761 | 764 | 753 | 764 | 2,014,000 | 7,640 |
1994-08-18 | 765 | 768 | 760 | 764 | 2,337,000 | 7,640 |
1994-08-17 | 760 | 769 | 757 | 769 | 2,138,000 | 7,690 |
1994-08-16 | 755 | 760 | 754 | 757 | 1,714,000 | 7,570 |
1994-08-15 | 751 | 760 | 751 | 759 | 846,000 | 7,590 |
1994-08-12 | 768 | 768 | 752 | 755 | 1,946,000 | 7,550 |
1994-08-11 | 774 | 774 | 766 | 768 | 1,228,000 | 7,680 |
1994-08-10 | 774 | 774 | 763 | 768 | 1,521,000 | 7,680 |
1994-08-09 | 775 | 782 | 773 | 776 | 2,730,000 | 7,760 |
1994-08-08 | 767 | 770 | 765 | 767 | 1,712,000 | 7,670 |
1994-08-05 | 776 | 780 | 767 | 775 | 5,385,000 | 7,750 |
1994-08-04 | 784 | 785 | 777 | 779 | 1,215,000 | 7,790 |
1994-08-03 | 780 | 792 | 778 | 787 | 4,862,000 | 7,870 |
1994-08-02 | 757 | 779 | 754 | 776 | 3,311,000 | 7,760 |
1994-08-01 | 739 | 750 | 736 | 747 | 3,038,000 | 7,470 |
1994-07-29 | 737 | 741 | 733 | 733 | 8,292,000 | 7,330 |
1994-07-28 | 729 | 732 | 723 | 727 | 6,433,000 | 7,270 |
1994-07-27 | 730 | 732 | 720 | 722 | 6,028,000 | 7,220 |
1994-07-26 | 754 | 760 | 729 | 735 | 6,003,000 | 7,350 |
1994-07-25 | 760 | 760 | 751 | 754 | 2,700,000 | 7,540 |
1994-07-22 | 779 | 779 | 761 | 763 | 2,452,000 | 7,630 |
1994-07-21 | 780 | 780 | 774 | 775 | 1,607,000 | 7,750 |
1994-07-20 | 785 | 788 | 776 | 780 | 2,530,000 | 7,800 |
1994-07-19 | 777 | 782 | 776 | 776 | 2,908,000 | 7,760 |
1994-07-18 | 777 | 780 | 773 | 777 | 2,088,000 | 7,770 |
1994-07-15 | 791 | 793 | 781 | 782 | 3,789,000 | 7,820 |
1994-07-14 | 784 | 788 | 780 | 784 | 3,937,000 | 7,840 |
1994-07-13 | 781 | 787 | 776 | 780 | 6,044,000 | 7,800 |
1994-07-12 | 795 | 795 | 786 | 789 | 2,687,000 | 7,890 |
1994-07-11 | 806 | 809 | 801 | 801 | 1,473,000 | 8,010 |
1994-07-08 | 810 | 814 | 802 | 809 | 2,992,000 | 8,090 |
1994-07-07 | 822 | 825 | 813 | 813 | 2,572,000 | 8,130 |
1994-07-06 | 840 | 840 | 815 | 819 | 1,708,000 | 8,190 |
1994-07-05 | 813 | 840 | 813 | 830 | 8,438,000 | 8,300 |
1994-07-04 | 810 | 818 | 810 | 812 | 1,703,000 | 8,120 |
1994-07-01 | 801 | 808 | 796 | 808 | 2,842,000 | 8,080 |
1994-06-30 | 799 | 814 | 797 | 808 | 3,519,000 | 8,080 |
1994-06-29 | 805 | 810 | 799 | 800 | 2,768,000 | 8,000 |
1994-06-28 | 804 | 815 | 802 | 807 | 3,512,000 | 8,070 |
1994-06-27 | 805 | 808 | 795 | 798 | 5,027,000 | 7,980 |
1994-06-24 | 822 | 839 | 820 | 825 | 2,823,000 | 8,250 |
1994-06-23 | 825 | 827 | 819 | 822 | 3,828,000 | 8,220 |
1994-06-22 | 810 | 819 | 806 | 814 | 6,428,000 | 8,140 |
1994-06-21 | 820 | 825 | 815 | 820 | 4,337,000 | 8,200 |
1994-06-20 | 851 | 854 | 838 | 838 | 2,476,000 | 8,380 |
1994-06-17 | 857 | 862 | 850 | 851 | 3,654,000 | 8,510 |
1994-06-16 | 843 | 857 | 843 | 847 | 2,002,000 | 8,470 |
1994-06-15 | 865 | 865 | 847 | 847 | 3,098,000 | 8,470 |
1994-06-14 | 867 | 870 | 853 | 860 | 5,306,000 | 8,600 |
1994-06-13 | 863 | 877 | 860 | 870 | 6,633,000 | 8,700 |
1994-06-10 | 867 | 878 | 862 | 863 | 13,594,000 | 8,630 |
1994-06-09 | 845 | 872 | 842 | 869 | 15,625,000 | 8,690 |
1994-06-08 | 829 | 844 | 826 | 842 | 6,698,000 | 8,420 |
1994-06-07 | 820 | 830 | 820 | 829 | 1,989,000 | 8,290 |
1994-06-06 | 834 | 835 | 820 | 820 | 2,121,000 | 8,200 |
1994-06-03 | 829 | 834 | 823 | 834 | 3,233,000 | 8,340 |
1994-06-02 | 843 | 843 | 832 | 837 | 4,370,000 | 8,370 |
1994-06-01 | 845 | 849 | 830 | 845 | 7,932,000 | 8,450 |
1994-05-31 | 839 | 852 | 837 | 845 | 8,152,000 | 8,450 |
1994-05-30 | 826 | 848 | 822 | 838 | 16,414,000 | 8,380 |
1994-05-27 | 803 | 824 | 801 | 821 | 11,581,000 | 8,210 |
1994-05-26 | 802 | 807 | 796 | 797 | 5,547,000 | 7,970 |
1994-05-25 | 799 | 803 | 796 | 803 | 5,661,000 | 8,030 |
1994-05-24 | 791 | 801 | 791 | 796 | 4,500,000 | 7,960 |
1994-05-23 | 794 | 800 | 786 | 800 | 1,702,000 | 8,000 |
1994-05-20 | 787 | 798 | 784 | 788 | 1,529,000 | 7,880 |
1994-05-19 | 781 | 785 | 775 | 781 | 1,614,000 | 7,810 |
1994-05-18 | 799 | 800 | 785 | 791 | 2,779,000 | 7,910 |
1994-05-17 | 793 | 798 | 790 | 798 | 3,761,000 | 7,980 |
1994-05-16 | 800 | 803 | 791 | 795 | 5,724,000 | 7,950 |
1994-05-13 | 782 | 796 | 779 | 791 | 4,991,000 | 7,910 |
1994-05-12 | 777 | 780 | 775 | 780 | 1,938,000 | 7,800 |
1994-05-11 | 778 | 781 | 775 | 780 | 2,300,000 | 7,800 |
1994-05-10 | 770 | 774 | 765 | 769 | 1,248,000 | 7,690 |
1994-05-09 | 769 | 770 | 766 | 770 | 883,000 | 7,700 |
1994-05-06 | 765 | 776 | 765 | 776 | 1,177,000 | 7,760 |
1994-05-02 | 760 | 766 | 755 | 762 | 954,000 | 7,620 |
1994-04-28 | 769 | 770 | 765 | 770 | 1,739,000 | 7,700 |
1994-04-27 | 755 | 772 | 753 | 770 | 1,196,000 | 7,700 |
1994-04-26 | 770 | 772 | 760 | 765 | 1,986,000 | 7,650 |
1994-04-25 | 766 | 775 | 759 | 773 | 2,000,000 | 7,730 |
1994-04-22 | 788 | 791 | 773 | 775 | 2,733,000 | 7,750 |
1994-04-21 | 783 | 788 | 771 | 785 | 1,941,000 | 7,850 |
1994-04-20 | 791 | 792 | 773 | 783 | 2,830,000 | 7,830 |
1994-04-19 | 790 | 795 | 785 | 795 | 3,478,000 | 7,950 |
1994-04-18 | 785 | 793 | 784 | 790 | 3,211,000 | 7,900 |
1994-04-15 | 784 | 792 | 780 | 780 | 3,272,000 | 7,800 |
1994-04-14 | 775 | 785 | 767 | 780 | 3,325,000 | 7,800 |
1994-04-13 | 768 | 780 | 763 | 780 | 2,085,000 | 7,800 |
1994-04-12 | 766 | 770 | 753 | 759 | 2,022,000 | 7,590 |
1994-04-11 | 780 | 780 | 767 | 771 | 1,320,000 | 7,710 |
1994-04-08 | 770 | 780 | 750 | 780 | 2,589,000 | 7,800 |
1994-04-07 | 770 | 775 | 763 | 770 | 1,969,000 | 7,700 |
1994-04-06 | 770 | 773 | 763 | 765 | 2,658,000 | 7,650 |
1994-04-05 | 740 | 753 | 740 | 743 | 2,461,000 | 7,430 |
1994-04-04 | 740 | 744 | 736 | 736 | 1,409,000 | 7,360 |
1994-04-01 | 742 | 745 | 738 | 743 | 2,202,000 | 7,430 |
1994-03-31 | 760 | 765 | 737 | 737 | 3,798,000 | 7,370 |
1994-03-30 | 760 | 770 | 756 | 762 | 3,595,000 | 7,620 |
1994-03-29 | 795 | 798 | 771 | 779 | 3,343,000 | 7,790 |
1994-03-28 | 788 | 803 | 777 | 799 | 2,707,000 | 7,990 |
1994-03-25 | 767 | 783 | 762 | 783 | 2,220,000 | 7,830 |
1994-03-24 | 779 | 783 | 771 | 773 | 2,324,000 | 7,730 |
1994-03-23 | 788 | 792 | 773 | 773 | 1,804,000 | 7,730 |
1994-03-22 | 804 | 806 | 783 | 790 | 7,096,000 | 7,900 |
1994-03-18 | 808 | 811 | 800 | 803 | 7,213,000 | 8,030 |
1994-03-17 | 804 | 808 | 798 | 808 | 5,146,000 | 8,080 |
1994-03-16 | 799 | 806 | 796 | 802 | 6,865,000 | 8,020 |
1994-03-15 | 800 | 801 | 792 | 795 | 7,330,000 | 7,950 |
1994-03-14 | 783 | 796 | 783 | 793 | 11,592,000 | 7,930 |
1994-03-11 | 775 | 782 | 770 | 780 | 9,213,000 | 7,800 |
1994-03-10 | 765 | 773 | 765 | 770 | 4,015,000 | 7,700 |
1994-03-09 | 765 | 766 | 757 | 758 | 4,141,000 | 7,580 |
1994-03-08 | 765 | 770 | 755 | 765 | 2,535,000 | 7,650 |
1994-03-07 | 771 | 782 | 764 | 772 | 4,706,000 | 7,720 |
1994-03-04 | 749 | 764 | 745 | 761 | 2,670,000 | 7,610 |
1994-03-03 | 767 | 767 | 743 | 749 | 2,397,000 | 7,490 |
1994-03-02 | 771 | 776 | 760 | 765 | 3,797,000 | 7,650 |
1994-03-01 | 780 | 790 | 776 | 780 | 7,346,000 | 7,800 |
1994-02-28 | 766 | 777 | 763 | 773 | 9,945,000 | 7,730 |
1994-02-25 | 740 | 764 | 739 | 756 | 8,423,000 | 7,560 |
1994-02-24 | 749 | 754 | 743 | 747 | 7,965,000 | 7,470 |
1994-02-23 | 735 | 740 | 731 | 738 | 3,172,000 | 7,380 |
1994-02-22 | 723 | 735 | 721 | 726 | 9,499,000 | 7,260 |
1994-02-21 | 708 | 724 | 706 | 717 | 2,708,000 | 7,170 |
1994-02-18 | 726 | 728 | 712 | 718 | 2,569,000 | 7,180 |
1994-02-17 | 721 | 730 | 717 | 724 | 1,832,000 | 7,240 |
1994-02-16 | 736 | 745 | 726 | 726 | 4,710,000 | 7,260 |
1994-02-15 | 719 | 740 | 715 | 726 | 5,275,000 | 7,260 |
1994-02-14 | 739 | 749 | 733 | 749 | 5,548,000 | 7,490 |
1994-02-10 | 741 | 746 | 730 | 746 | 4,996,000 | 7,460 |
1994-02-09 | 748 | 750 | 721 | 731 | 6,575,000 | 7,310 |
1994-02-08 | 730 | 752 | 730 | 738 | 10,426,000 | 7,380 |
1994-02-07 | 725 | 726 | 718 | 725 | 3,534,000 | 7,250 |
1994-02-04 | 720 | 725 | 716 | 725 | 2,459,000 | 7,250 |
1994-02-03 | 730 | 735 | 717 | 720 | 5,529,000 | 7,200 |
1994-02-02 | 711 | 724 | 711 | 724 | 4,539,000 | 7,240 |
1994-02-01 | 736 | 738 | 720 | 729 | 7,391,000 | 7,290 |
1994-01-31 | 710 | 729 | 706 | 728 | 8,366,000 | 7,280 |
1994-01-28 | 675 | 686 | 672 | 683 | 1,568,000 | 6,830 |
1994-01-27 | 692 | 697 | 672 | 673 | 3,804,000 | 6,730 |
1994-01-26 | 687 | 693 | 676 | 692 | 1,808,000 | 6,920 |
1994-01-25 | 682 | 688 | 675 | 686 | 1,184,000 | 6,860 |
1994-01-24 | 670 | 682 | 670 | 682 | 2,539,000 | 6,820 |
1994-01-21 | 699 | 702 | 692 | 700 | 2,465,000 | 7,000 |
1994-01-20 | 704 | 705 | 690 | 698 | 4,163,000 | 6,980 |
1994-01-19 | 686 | 697 | 683 | 697 | 3,087,000 | 6,970 |
1994-01-18 | 692 | 695 | 688 | 688 | 1,703,000 | 6,880 |
1994-01-17 | 697 | 698 | 688 | 688 | 2,596,000 | 6,880 |
1994-01-14 | 697 | 700 | 692 | 697 | 3,684,000 | 6,970 |
1994-01-13 | 700 | 705 | 686 | 690 | 3,020,000 | 6,900 |
1994-01-12 | 696 | 700 | 691 | 700 | 2,200,000 | 7,000 |
1994-01-11 | 709 | 710 | 691 | 700 | 2,696,000 | 7,000 |
1994-01-10 | 709 | 710 | 695 | 706 | 3,369,000 | 7,060 |
1994-01-07 | 690 | 703 | 687 | 703 | 2,496,000 | 7,030 |
1994-01-06 | 710 | 713 | 694 | 702 | 3,052,000 | 7,020 |
1994-01-05 | 691 | 708 | 690 | 708 | 5,881,000 | 7,080 |
1994-01-04 | 677 | 684 | 670 | 684 | 1,591,000 | 6,840 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株