6502 (株)東芝 の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 730 | 735 | 722 | 728 | 1,311,000 | 7,280 |
1996-12-27 | 725 | 732 | 722 | 730 | 2,547,000 | 7,300 |
1996-12-26 | 719 | 720 | 706 | 716 | 2,174,000 | 7,160 |
1996-12-25 | 709 | 714 | 705 | 714 | 2,055,000 | 7,140 |
1996-12-24 | 711 | 714 | 704 | 704 | 1,671,000 | 7,040 |
1996-12-20 | 706 | 713 | 702 | 710 | 6,835,000 | 7,100 |
1996-12-19 | 735 | 735 | 716 | 716 | 2,250,000 | 7,160 |
1996-12-18 | 750 | 750 | 731 | 731 | 2,373,000 | 7,310 |
1996-12-17 | 745 | 747 | 742 | 744 | 2,672,000 | 7,440 |
1996-12-16 | 740 | 749 | 739 | 747 | 2,333,000 | 7,470 |
1996-12-13 | 733 | 743 | 720 | 737 | 6,282,000 | 7,370 |
1996-12-12 | 734 | 740 | 732 | 735 | 2,510,000 | 7,350 |
1996-12-11 | 750 | 750 | 736 | 740 | 2,179,000 | 7,400 |
1996-12-10 | 744 | 750 | 736 | 745 | 2,639,000 | 7,450 |
1996-12-09 | 729 | 734 | 722 | 730 | 1,212,000 | 7,300 |
1996-12-06 | 745 | 750 | 716 | 716 | 2,895,000 | 7,160 |
1996-12-05 | 726 | 737 | 725 | 737 | 2,102,000 | 7,370 |
1996-12-04 | 722 | 728 | 718 | 726 | 3,436,000 | 7,260 |
1996-12-03 | 728 | 732 | 721 | 724 | 1,943,000 | 7,240 |
1996-12-02 | 743 | 745 | 729 | 729 | 2,314,000 | 7,290 |
1996-11-29 | 739 | 747 | 733 | 733 | 1,646,000 | 7,330 |
1996-11-28 | 747 | 752 | 738 | 739 | 1,662,000 | 7,390 |
1996-11-27 | 755 | 760 | 750 | 754 | 2,990,000 | 7,540 |
1996-11-26 | 757 | 760 | 750 | 758 | 3,744,000 | 7,580 |
1996-11-25 | 749 | 754 | 743 | 751 | 4,611,000 | 7,510 |
1996-11-22 | 730 | 740 | 730 | 740 | 2,873,000 | 7,400 |
1996-11-21 | 728 | 740 | 728 | 733 | 3,527,000 | 7,330 |
1996-11-20 | 725 | 729 | 723 | 726 | 2,664,000 | 7,260 |
1996-11-19 | 717 | 724 | 716 | 723 | 1,592,000 | 7,230 |
1996-11-18 | 723 | 725 | 715 | 719 | 1,703,000 | 7,190 |
1996-11-15 | 732 | 735 | 722 | 723 | 1,716,000 | 7,230 |
1996-11-14 | 735 | 739 | 726 | 732 | 1,383,000 | 7,320 |
1996-11-13 | 743 | 743 | 733 | 733 | 1,524,000 | 7,330 |
1996-11-12 | 733 | 747 | 733 | 743 | 4,203,000 | 7,430 |
1996-11-11 | 725 | 735 | 725 | 732 | 2,337,000 | 7,320 |
1996-11-08 | 725 | 735 | 723 | 726 | 2,729,000 | 7,260 |
1996-11-07 | 743 | 745 | 726 | 727 | 3,399,000 | 7,270 |
1996-11-06 | 723 | 737 | 721 | 733 | 3,096,000 | 7,330 |
1996-11-05 | 719 | 722 | 716 | 721 | 1,414,000 | 7,210 |
1996-11-01 | 720 | 720 | 713 | 716 | 2,544,000 | 7,160 |
1996-10-31 | 717 | 721 | 712 | 712 | 5,386,000 | 7,120 |
1996-10-30 | 725 | 727 | 715 | 716 | 3,258,000 | 7,160 |
1996-10-29 | 735 | 738 | 730 | 730 | 2,650,000 | 7,300 |
1996-10-28 | 743 | 748 | 732 | 735 | 3,289,000 | 7,350 |
1996-10-25 | 716 | 745 | 710 | 733 | 4,214,000 | 7,330 |
1996-10-24 | 726 | 733 | 722 | 726 | 1,705,000 | 7,260 |
1996-10-23 | 733 | 733 | 718 | 728 | 2,275,000 | 7,280 |
1996-10-22 | 736 | 743 | 729 | 734 | 2,262,000 | 7,340 |
1996-10-21 | 756 | 760 | 746 | 746 | 1,778,000 | 7,460 |
1996-10-18 | 767 | 773 | 765 | 765 | 3,056,000 | 7,650 |
1996-10-17 | 764 | 767 | 762 | 765 | 1,422,000 | 7,650 |
1996-10-16 | 769 | 771 | 763 | 764 | 2,989,000 | 7,640 |
1996-10-15 | 755 | 769 | 748 | 769 | 2,811,000 | 7,690 |
1996-10-14 | 749 | 755 | 745 | 755 | 1,272,000 | 7,550 |
1996-10-11 | 747 | 747 | 741 | 741 | 1,635,000 | 7,410 |
1996-10-09 | 743 | 752 | 741 | 745 | 2,103,000 | 7,450 |
1996-10-08 | 746 | 754 | 746 | 753 | 1,638,000 | 7,530 |
1996-10-07 | 755 | 757 | 750 | 753 | 1,257,000 | 7,530 |
1996-10-04 | 753 | 756 | 751 | 753 | 1,421,000 | 7,530 |
1996-10-03 | 768 | 771 | 756 | 758 | 3,118,000 | 7,580 |
1996-10-02 | 766 | 771 | 761 | 766 | 2,187,000 | 7,660 |
1996-10-01 | 765 | 768 | 758 | 766 | 2,786,000 | 7,660 |
1996-09-30 | 769 | 778 | 765 | 771 | 6,818,000 | 7,710 |
1996-09-27 | 762 | 766 | 754 | 764 | 6,039,000 | 7,640 |
1996-09-26 | 748 | 768 | 748 | 764 | 10,839,000 | 7,640 |
1996-09-25 | 730 | 742 | 727 | 741 | 5,861,000 | 7,410 |
1996-09-24 | 703 | 708 | 703 | 705 | 3,463,000 | 7,050 |
1996-09-20 | 725 | 725 | 704 | 710 | 3,034,000 | 7,100 |
1996-09-19 | 725 | 728 | 722 | 728 | 3,121,000 | 7,280 |
1996-09-18 | 740 | 740 | 728 | 730 | 6,777,000 | 7,300 |
1996-09-17 | 730 | 733 | 723 | 733 | 3,787,000 | 7,330 |
1996-09-13 | 699 | 714 | 698 | 710 | 5,440,000 | 7,100 |
1996-09-12 | 703 | 705 | 699 | 699 | 3,639,000 | 6,990 |
1996-09-11 | 707 | 709 | 703 | 706 | 1,289,000 | 7,060 |
1996-09-10 | 705 | 706 | 700 | 706 | 1,801,000 | 7,060 |
1996-09-09 | 703 | 706 | 697 | 698 | 1,739,000 | 6,980 |
1996-09-06 | 700 | 703 | 698 | 698 | 2,960,000 | 6,980 |
1996-09-05 | 700 | 703 | 699 | 700 | 4,740,000 | 7,000 |
1996-09-04 | 706 | 710 | 697 | 697 | 4,247,000 | 6,970 |
1996-09-03 | 705 | 709 | 702 | 709 | 1,838,000 | 7,090 |
1996-09-02 | 703 | 708 | 702 | 707 | 1,698,000 | 7,070 |
1996-08-30 | 709 | 711 | 702 | 702 | 4,175,000 | 7,020 |
1996-08-29 | 713 | 716 | 705 | 709 | 1,676,000 | 7,090 |
1996-08-28 | 719 | 724 | 710 | 713 | 2,034,000 | 7,130 |
1996-08-27 | 712 | 721 | 712 | 713 | 1,168,000 | 7,130 |
1996-08-26 | 729 | 732 | 717 | 717 | 1,177,000 | 7,170 |
1996-08-23 | 740 | 740 | 729 | 732 | 1,331,000 | 7,320 |
1996-08-22 | 730 | 742 | 730 | 741 | 1,922,000 | 7,410 |
1996-08-21 | 730 | 734 | 728 | 730 | 2,333,000 | 7,300 |
1996-08-20 | 728 | 728 | 722 | 727 | 1,707,000 | 7,270 |
1996-08-19 | 730 | 734 | 720 | 724 | 1,891,000 | 7,240 |
1996-08-16 | 738 | 738 | 722 | 730 | 1,348,000 | 7,300 |
1996-08-15 | 740 | 744 | 737 | 737 | 1,851,000 | 7,370 |
1996-08-14 | 732 | 740 | 732 | 740 | 1,310,000 | 7,400 |
1996-08-13 | 728 | 740 | 726 | 736 | 3,153,000 | 7,360 |
1996-08-12 | 711 | 728 | 711 | 728 | 2,285,000 | 7,280 |
1996-08-09 | 716 | 716 | 710 | 715 | 2,673,000 | 7,150 |
1996-08-08 | 713 | 719 | 707 | 716 | 2,887,000 | 7,160 |
1996-08-07 | 710 | 714 | 702 | 703 | 2,860,000 | 7,030 |
1996-08-06 | 719 | 719 | 710 | 711 | 2,010,000 | 7,110 |
1996-08-05 | 715 | 726 | 715 | 723 | 2,045,000 | 7,230 |
1996-08-02 | 720 | 728 | 716 | 720 | 2,470,000 | 7,200 |
1996-08-01 | 704 | 715 | 700 | 710 | 4,477,000 | 7,100 |
1996-07-31 | 715 | 716 | 702 | 703 | 3,585,000 | 7,030 |
1996-07-30 | 715 | 719 | 713 | 715 | 2,316,000 | 7,150 |
1996-07-29 | 723 | 729 | 720 | 721 | 1,689,000 | 7,210 |
1996-07-26 | 720 | 729 | 718 | 723 | 2,003,000 | 7,230 |
1996-07-25 | 718 | 722 | 710 | 718 | 3,761,000 | 7,180 |
1996-07-24 | 722 | 722 | 715 | 715 | 2,118,000 | 7,150 |
1996-07-23 | 722 | 724 | 712 | 724 | 3,003,000 | 7,240 |
1996-07-22 | 731 | 733 | 722 | 722 | 1,591,000 | 7,220 |
1996-07-19 | 729 | 733 | 727 | 729 | 2,390,000 | 7,290 |
1996-07-18 | 720 | 724 | 720 | 721 | 3,561,000 | 7,210 |
1996-07-17 | 730 | 733 | 718 | 720 | 6,545,000 | 7,200 |
1996-07-16 | 735 | 742 | 735 | 735 | 3,939,000 | 7,350 |
1996-07-15 | 756 | 759 | 749 | 751 | 3,797,000 | 7,510 |
1996-07-12 | 759 | 767 | 756 | 760 | 4,260,000 | 7,600 |
1996-07-11 | 756 | 770 | 756 | 767 | 4,321,000 | 7,670 |
1996-07-10 | 770 | 772 | 757 | 759 | 4,564,000 | 7,590 |
1996-07-09 | 764 | 767 | 761 | 765 | 3,767,000 | 7,650 |
1996-07-08 | 760 | 764 | 757 | 760 | 3,072,000 | 7,600 |
1996-07-05 | 763 | 772 | 763 | 765 | 4,118,000 | 7,650 |
1996-07-04 | 773 | 773 | 764 | 766 | 3,276,000 | 7,660 |
1996-07-03 | 766 | 775 | 765 | 775 | 3,205,000 | 7,750 |
1996-07-02 | 768 | 769 | 761 | 761 | 1,972,000 | 7,610 |
1996-07-01 | 775 | 779 | 765 | 766 | 1,904,000 | 7,660 |
1996-06-28 | 778 | 784 | 775 | 780 | 2,875,000 | 7,800 |
1996-06-27 | 769 | 778 | 766 | 775 | 2,900,000 | 7,750 |
1996-06-26 | 773 | 774 | 766 | 768 | 1,701,000 | 7,680 |
1996-06-25 | 761 | 774 | 761 | 774 | 2,877,000 | 7,740 |
1996-06-24 | 760 | 770 | 758 | 770 | 2,755,000 | 7,700 |
1996-06-21 | 763 | 765 | 753 | 758 | 3,332,000 | 7,580 |
1996-06-20 | 755 | 760 | 750 | 757 | 4,295,000 | 7,570 |
1996-06-19 | 770 | 775 | 763 | 765 | 3,661,000 | 7,650 |
1996-06-18 | 775 | 780 | 773 | 780 | 1,865,000 | 7,800 |
1996-06-17 | 790 | 794 | 775 | 775 | 2,910,000 | 7,750 |
1996-06-14 | 785 | 793 | 780 | 789 | 6,768,000 | 7,890 |
1996-06-13 | 777 | 780 | 773 | 775 | 3,774,000 | 7,750 |
1996-06-12 | 767 | 778 | 763 | 778 | 4,414,000 | 7,780 |
1996-06-11 | 754 | 763 | 752 | 762 | 2,637,000 | 7,620 |
1996-06-10 | 754 | 759 | 752 | 755 | 1,516,000 | 7,550 |
1996-06-07 | 759 | 759 | 752 | 752 | 2,245,000 | 7,520 |
1996-06-06 | 764 | 769 | 753 | 755 | 2,089,000 | 7,550 |
1996-06-05 | 762 | 766 | 760 | 762 | 2,061,000 | 7,620 |
1996-06-04 | 755 | 763 | 754 | 760 | 2,975,000 | 7,600 |
1996-06-03 | 759 | 763 | 748 | 750 | 3,535,000 | 7,500 |
1996-05-31 | 760 | 764 | 751 | 751 | 3,634,000 | 7,510 |
1996-05-30 | 761 | 764 | 757 | 762 | 3,715,000 | 7,620 |
1996-05-29 | 767 | 771 | 761 | 768 | 2,565,000 | 7,680 |
1996-05-28 | 764 | 773 | 763 | 766 | 2,449,000 | 7,660 |
1996-05-27 | 762 | 767 | 758 | 763 | 1,957,000 | 7,630 |
1996-05-24 | 750 | 762 | 749 | 755 | 5,142,000 | 7,550 |
1996-05-23 | 770 | 772 | 755 | 756 | 4,022,000 | 7,560 |
1996-05-22 | 780 | 783 | 769 | 774 | 3,082,000 | 7,740 |
1996-05-21 | 780 | 784 | 773 | 782 | 3,275,000 | 7,820 |
1996-05-20 | 789 | 797 | 785 | 789 | 2,254,000 | 7,890 |
1996-05-17 | 799 | 801 | 789 | 789 | 3,085,000 | 7,890 |
1996-05-16 | 809 | 810 | 796 | 799 | 4,290,000 | 7,990 |
1996-05-15 | 788 | 802 | 786 | 802 | 4,828,000 | 8,020 |
1996-05-14 | 781 | 785 | 778 | 784 | 3,350,000 | 7,840 |
1996-05-13 | 792 | 794 | 777 | 777 | 3,964,000 | 7,770 |
1996-05-10 | 793 | 796 | 783 | 786 | 6,033,000 | 7,860 |
1996-05-09 | 808 | 813 | 798 | 803 | 3,286,000 | 8,030 |
1996-05-08 | 800 | 812 | 799 | 812 | 3,745,000 | 8,120 |
1996-05-07 | 800 | 805 | 798 | 800 | 2,538,000 | 8,000 |
1996-05-02 | 803 | 806 | 799 | 803 | 4,636,000 | 8,030 |
1996-05-01 | 811 | 814 | 803 | 803 | 2,474,000 | 8,030 |
1996-04-30 | 802 | 814 | 802 | 814 | 4,211,000 | 8,140 |
1996-04-26 | 822 | 822 | 809 | 818 | 6,298,000 | 8,180 |
1996-04-25 | 831 | 834 | 822 | 823 | 5,830,000 | 8,230 |
1996-04-24 | 826 | 831 | 823 | 831 | 5,178,000 | 8,310 |
1996-04-23 | 827 | 827 | 822 | 826 | 2,955,000 | 8,260 |
1996-04-22 | 825 | 828 | 821 | 827 | 3,626,000 | 8,270 |
1996-04-19 | 823 | 827 | 819 | 820 | 3,894,000 | 8,200 |
1996-04-18 | 829 | 833 | 824 | 830 | 4,242,000 | 8,300 |
1996-04-17 | 829 | 835 | 825 | 830 | 6,162,000 | 8,300 |
1996-04-16 | 827 | 830 | 823 | 825 | 5,102,000 | 8,250 |
1996-04-15 | 828 | 831 | 822 | 823 | 4,722,000 | 8,230 |
1996-04-12 | 822 | 827 | 820 | 826 | 5,577,000 | 8,260 |
1996-04-11 | 820 | 829 | 820 | 822 | 5,652,000 | 8,220 |
1996-04-10 | 836 | 838 | 828 | 828 | 8,381,000 | 8,280 |
1996-04-09 | 821 | 833 | 819 | 832 | 9,350,000 | 8,320 |
1996-04-08 | 815 | 819 | 811 | 811 | 1,751,000 | 8,110 |
1996-04-05 | 813 | 821 | 813 | 819 | 2,681,000 | 8,190 |
1996-04-04 | 810 | 815 | 806 | 812 | 3,177,000 | 8,120 |
1996-04-03 | 828 | 830 | 811 | 817 | 4,014,000 | 8,170 |
1996-04-02 | 825 | 827 | 816 | 826 | 3,773,000 | 8,260 |
1996-04-01 | 822 | 830 | 816 | 825 | 7,738,000 | 8,250 |
1996-03-29 | 799 | 816 | 798 | 812 | 7,619,000 | 8,120 |
1996-03-28 | 790 | 804 | 790 | 799 | 4,251,000 | 7,990 |
1996-03-27 | 785 | 792 | 781 | 790 | 3,058,000 | 7,900 |
1996-03-26 | 782 | 799 | 782 | 786 | 3,358,000 | 7,860 |
1996-03-25 | 777 | 780 | 775 | 780 | 17,757,000 | 7,800 |
1996-03-22 | 790 | 790 | 780 | 780 | 3,379,000 | 7,800 |
1996-03-21 | 784 | 793 | 783 | 790 | 19,033,000 | 7,900 |
1996-03-19 | 776 | 794 | 776 | 794 | 3,450,000 | 7,940 |
1996-03-18 | 771 | 775 | 769 | 770 | 2,431,000 | 7,700 |
1996-03-15 | 770 | 773 | 767 | 768 | 3,651,000 | 7,680 |
1996-03-14 | 766 | 770 | 760 | 765 | 2,864,000 | 7,650 |
1996-03-13 | 769 | 773 | 758 | 760 | 4,270,000 | 7,600 |
1996-03-12 | 776 | 776 | 766 | 770 | 3,015,000 | 7,700 |
1996-03-11 | 758 | 760 | 754 | 756 | 4,497,000 | 7,560 |
1996-03-08 | 760 | 768 | 759 | 763 | 16,335,000 | 7,630 |
1996-03-07 | 780 | 782 | 766 | 770 | 10,336,000 | 7,700 |
1996-03-06 | 791 | 793 | 783 | 787 | 12,273,000 | 7,870 |
1996-03-05 | 800 | 806 | 799 | 801 | 6,553,000 | 8,010 |
1996-03-04 | 812 | 813 | 803 | 804 | 6,580,000 | 8,040 |
1996-03-01 | 814 | 821 | 812 | 813 | 6,229,000 | 8,130 |
1996-02-29 | 817 | 820 | 813 | 813 | 3,981,000 | 8,130 |
1996-02-28 | 821 | 823 | 814 | 814 | 4,961,000 | 8,140 |
1996-02-27 | 818 | 822 | 815 | 817 | 4,107,000 | 8,170 |
1996-02-26 | 815 | 822 | 814 | 822 | 4,248,000 | 8,220 |
1996-02-23 | 818 | 819 | 812 | 815 | 3,532,000 | 8,150 |
1996-02-22 | 811 | 813 | 808 | 811 | 3,217,000 | 8,110 |
1996-02-21 | 813 | 815 | 806 | 807 | 4,262,000 | 8,070 |
1996-02-20 | 808 | 816 | 803 | 811 | 6,901,000 | 8,110 |
1996-02-19 | 816 | 819 | 811 | 811 | 4,010,000 | 8,110 |
1996-02-16 | 820 | 825 | 817 | 825 | 4,215,000 | 8,250 |
1996-02-15 | 832 | 833 | 820 | 820 | 3,903,000 | 8,200 |
1996-02-14 | 831 | 837 | 830 | 835 | 3,360,000 | 8,350 |
1996-02-13 | 841 | 848 | 831 | 833 | 5,009,000 | 8,330 |
1996-02-09 | 862 | 866 | 850 | 850 | 9,960,000 | 8,500 |
1996-02-08 | 845 | 865 | 840 | 862 | 14,027,000 | 8,620 |
1996-02-07 | 830 | 847 | 829 | 844 | 16,994,000 | 8,440 |
1996-02-06 | 822 | 829 | 821 | 827 | 4,099,000 | 8,270 |
1996-02-05 | 839 | 839 | 830 | 832 | 3,019,000 | 8,320 |
1996-02-02 | 840 | 843 | 837 | 840 | 5,439,000 | 8,400 |
1996-02-01 | 841 | 845 | 837 | 840 | 6,677,000 | 8,400 |
1996-01-31 | 834 | 839 | 831 | 833 | 7,011,000 | 8,330 |
1996-01-30 | 830 | 832 | 820 | 828 | 4,324,000 | 8,280 |
1996-01-29 | 834 | 838 | 832 | 833 | 3,415,000 | 8,330 |
1996-01-26 | 829 | 838 | 827 | 835 | 3,376,000 | 8,350 |
1996-01-25 | 830 | 832 | 823 | 830 | 9,414,000 | 8,300 |
1996-01-24 | 802 | 822 | 801 | 820 | 33,074,000 | 8,200 |
1996-01-23 | 825 | 828 | 807 | 810 | 7,184,000 | 8,100 |
1996-01-22 | 829 | 832 | 825 | 832 | 22,936,000 | 8,320 |
1996-01-19 | 829 | 833 | 816 | 828 | 6,375,000 | 8,280 |
1996-01-18 | 831 | 831 | 820 | 820 | 5,358,000 | 8,200 |
1996-01-17 | 835 | 839 | 827 | 831 | 7,720,000 | 8,310 |
1996-01-16 | 820 | 828 | 814 | 825 | 7,610,000 | 8,250 |
1996-01-12 | 840 | 842 | 823 | 823 | 7,186,000 | 8,230 |
1996-01-11 | 832 | 837 | 828 | 837 | 13,716,000 | 8,370 |
1996-01-10 | 850 | 855 | 846 | 848 | 11,280,000 | 8,480 |
1996-01-09 | 854 | 860 | 845 | 860 | 15,927,000 | 8,600 |
1996-01-08 | 860 | 867 | 852 | 853 | 13,426,000 | 8,530 |
1996-01-05 | 844 | 869 | 839 | 863 | 34,873,000 | 8,630 |
1996-01-04 | 819 | 846 | 818 | 840 | 24,482,000 | 8,400 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株