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
1996-12-307307357227281,311,0007,280
1996-12-277257327227302,547,0007,300
1996-12-267197207067162,174,0007,160
1996-12-257097147057142,055,0007,140
1996-12-247117147047041,671,0007,040
1996-12-207067137027106,835,0007,100
1996-12-197357357167162,250,0007,160
1996-12-187507507317312,373,0007,310
1996-12-177457477427442,672,0007,440
1996-12-167407497397472,333,0007,470
1996-12-137337437207376,282,0007,370
1996-12-127347407327352,510,0007,350
1996-12-117507507367402,179,0007,400
1996-12-107447507367452,639,0007,450
1996-12-097297347227301,212,0007,300
1996-12-067457507167162,895,0007,160
1996-12-057267377257372,102,0007,370
1996-12-047227287187263,436,0007,260
1996-12-037287327217241,943,0007,240
1996-12-027437457297292,314,0007,290
1996-11-297397477337331,646,0007,330
1996-11-287477527387391,662,0007,390
1996-11-277557607507542,990,0007,540
1996-11-267577607507583,744,0007,580
1996-11-257497547437514,611,0007,510
1996-11-227307407307402,873,0007,400
1996-11-217287407287333,527,0007,330
1996-11-207257297237262,664,0007,260
1996-11-197177247167231,592,0007,230
1996-11-187237257157191,703,0007,190
1996-11-157327357227231,716,0007,230
1996-11-147357397267321,383,0007,320
1996-11-137437437337331,524,0007,330
1996-11-127337477337434,203,0007,430
1996-11-117257357257322,337,0007,320
1996-11-087257357237262,729,0007,260
1996-11-077437457267273,399,0007,270
1996-11-067237377217333,096,0007,330
1996-11-057197227167211,414,0007,210
1996-11-017207207137162,544,0007,160
1996-10-317177217127125,386,0007,120
1996-10-307257277157163,258,0007,160
1996-10-297357387307302,650,0007,300
1996-10-287437487327353,289,0007,350
1996-10-257167457107334,214,0007,330
1996-10-247267337227261,705,0007,260
1996-10-237337337187282,275,0007,280
1996-10-227367437297342,262,0007,340
1996-10-217567607467461,778,0007,460
1996-10-187677737657653,056,0007,650
1996-10-177647677627651,422,0007,650
1996-10-167697717637642,989,0007,640
1996-10-157557697487692,811,0007,690
1996-10-147497557457551,272,0007,550
1996-10-117477477417411,635,0007,410
1996-10-097437527417452,103,0007,450
1996-10-087467547467531,638,0007,530
1996-10-077557577507531,257,0007,530
1996-10-047537567517531,421,0007,530
1996-10-037687717567583,118,0007,580
1996-10-027667717617662,187,0007,660
1996-10-017657687587662,786,0007,660
1996-09-307697787657716,818,0007,710
1996-09-277627667547646,039,0007,640
1996-09-2674876874876410,839,0007,640
1996-09-257307427277415,861,0007,410
1996-09-247037087037053,463,0007,050
1996-09-207257257047103,034,0007,100
1996-09-197257287227283,121,0007,280
1996-09-187407407287306,777,0007,300
1996-09-177307337237333,787,0007,330
1996-09-136997146987105,440,0007,100
1996-09-127037056996993,639,0006,990
1996-09-117077097037061,289,0007,060
1996-09-107057067007061,801,0007,060
1996-09-097037066976981,739,0006,980
1996-09-067007036986982,960,0006,980
1996-09-057007036997004,740,0007,000
1996-09-047067106976974,247,0006,970
1996-09-037057097027091,838,0007,090
1996-09-027037087027071,698,0007,070
1996-08-307097117027024,175,0007,020
1996-08-297137167057091,676,0007,090
1996-08-287197247107132,034,0007,130
1996-08-277127217127131,168,0007,130
1996-08-267297327177171,177,0007,170
1996-08-237407407297321,331,0007,320
1996-08-227307427307411,922,0007,410
1996-08-217307347287302,333,0007,300
1996-08-207287287227271,707,0007,270
1996-08-197307347207241,891,0007,240
1996-08-167387387227301,348,0007,300
1996-08-157407447377371,851,0007,370
1996-08-147327407327401,310,0007,400
1996-08-137287407267363,153,0007,360
1996-08-127117287117282,285,0007,280
1996-08-097167167107152,673,0007,150
1996-08-087137197077162,887,0007,160
1996-08-077107147027032,860,0007,030
1996-08-067197197107112,010,0007,110
1996-08-057157267157232,045,0007,230
1996-08-027207287167202,470,0007,200
1996-08-017047157007104,477,0007,100
1996-07-317157167027033,585,0007,030
1996-07-307157197137152,316,0007,150
1996-07-297237297207211,689,0007,210
1996-07-267207297187232,003,0007,230
1996-07-257187227107183,761,0007,180
1996-07-247227227157152,118,0007,150
1996-07-237227247127243,003,0007,240
1996-07-227317337227221,591,0007,220
1996-07-197297337277292,390,0007,290
1996-07-187207247207213,561,0007,210
1996-07-177307337187206,545,0007,200
1996-07-167357427357353,939,0007,350
1996-07-157567597497513,797,0007,510
1996-07-127597677567604,260,0007,600
1996-07-117567707567674,321,0007,670
1996-07-107707727577594,564,0007,590
1996-07-097647677617653,767,0007,650
1996-07-087607647577603,072,0007,600
1996-07-057637727637654,118,0007,650
1996-07-047737737647663,276,0007,660
1996-07-037667757657753,205,0007,750
1996-07-027687697617611,972,0007,610
1996-07-017757797657661,904,0007,660
1996-06-287787847757802,875,0007,800
1996-06-277697787667752,900,0007,750
1996-06-267737747667681,701,0007,680
1996-06-257617747617742,877,0007,740
1996-06-247607707587702,755,0007,700
1996-06-217637657537583,332,0007,580
1996-06-207557607507574,295,0007,570
1996-06-197707757637653,661,0007,650
1996-06-187757807737801,865,0007,800
1996-06-177907947757752,910,0007,750
1996-06-147857937807896,768,0007,890
1996-06-137777807737753,774,0007,750
1996-06-127677787637784,414,0007,780
1996-06-117547637527622,637,0007,620
1996-06-107547597527551,516,0007,550
1996-06-077597597527522,245,0007,520
1996-06-067647697537552,089,0007,550
1996-06-057627667607622,061,0007,620
1996-06-047557637547602,975,0007,600
1996-06-037597637487503,535,0007,500
1996-05-317607647517513,634,0007,510
1996-05-307617647577623,715,0007,620
1996-05-297677717617682,565,0007,680
1996-05-287647737637662,449,0007,660
1996-05-277627677587631,957,0007,630
1996-05-247507627497555,142,0007,550
1996-05-237707727557564,022,0007,560
1996-05-227807837697743,082,0007,740
1996-05-217807847737823,275,0007,820
1996-05-207897977857892,254,0007,890
1996-05-177998017897893,085,0007,890
1996-05-168098107967994,290,0007,990
1996-05-157888027868024,828,0008,020
1996-05-147817857787843,350,0007,840
1996-05-137927947777773,964,0007,770
1996-05-107937967837866,033,0007,860
1996-05-098088137988033,286,0008,030
1996-05-088008127998123,745,0008,120
1996-05-078008057988002,538,0008,000
1996-05-028038067998034,636,0008,030
1996-05-018118148038032,474,0008,030
1996-04-308028148028144,211,0008,140
1996-04-268228228098186,298,0008,180
1996-04-258318348228235,830,0008,230
1996-04-248268318238315,178,0008,310
1996-04-238278278228262,955,0008,260
1996-04-228258288218273,626,0008,270
1996-04-198238278198203,894,0008,200
1996-04-188298338248304,242,0008,300
1996-04-178298358258306,162,0008,300
1996-04-168278308238255,102,0008,250
1996-04-158288318228234,722,0008,230
1996-04-128228278208265,577,0008,260
1996-04-118208298208225,652,0008,220
1996-04-108368388288288,381,0008,280
1996-04-098218338198329,350,0008,320
1996-04-088158198118111,751,0008,110
1996-04-058138218138192,681,0008,190
1996-04-048108158068123,177,0008,120
1996-04-038288308118174,014,0008,170
1996-04-028258278168263,773,0008,260
1996-04-018228308168257,738,0008,250
1996-03-297998167988127,619,0008,120
1996-03-287908047907994,251,0007,990
1996-03-277857927817903,058,0007,900
1996-03-267827997827863,358,0007,860
1996-03-2577778077578017,757,0007,800
1996-03-227907907807803,379,0007,800
1996-03-2178479378379019,033,0007,900
1996-03-197767947767943,450,0007,940
1996-03-187717757697702,431,0007,700
1996-03-157707737677683,651,0007,680
1996-03-147667707607652,864,0007,650
1996-03-137697737587604,270,0007,600
1996-03-127767767667703,015,0007,700
1996-03-117587607547564,497,0007,560
1996-03-0876076875976316,335,0007,630
1996-03-0778078276677010,336,0007,700
1996-03-0679179378378712,273,0007,870
1996-03-058008067998016,553,0008,010
1996-03-048128138038046,580,0008,040
1996-03-018148218128136,229,0008,130
1996-02-298178208138133,981,0008,130
1996-02-288218238148144,961,0008,140
1996-02-278188228158174,107,0008,170
1996-02-268158228148224,248,0008,220
1996-02-238188198128153,532,0008,150
1996-02-228118138088113,217,0008,110
1996-02-218138158068074,262,0008,070
1996-02-208088168038116,901,0008,110
1996-02-198168198118114,010,0008,110
1996-02-168208258178254,215,0008,250
1996-02-158328338208203,903,0008,200
1996-02-148318378308353,360,0008,350
1996-02-138418488318335,009,0008,330
1996-02-098628668508509,960,0008,500
1996-02-0884586584086214,027,0008,620
1996-02-0783084782984416,994,0008,440
1996-02-068228298218274,099,0008,270
1996-02-058398398308323,019,0008,320
1996-02-028408438378405,439,0008,400
1996-02-018418458378406,677,0008,400
1996-01-318348398318337,011,0008,330
1996-01-308308328208284,324,0008,280
1996-01-298348388328333,415,0008,330
1996-01-268298388278353,376,0008,350
1996-01-258308328238309,414,0008,300
1996-01-2480282280182033,074,0008,200
1996-01-238258288078107,184,0008,100
1996-01-2282983282583222,936,0008,320
1996-01-198298338168286,375,0008,280
1996-01-188318318208205,358,0008,200
1996-01-178358398278317,720,0008,310
1996-01-168208288148257,610,0008,250
1996-01-128408428238237,186,0008,230
1996-01-1183283782883713,716,0008,370
1996-01-1085085584684811,280,0008,480
1996-01-0985486084586015,927,0008,600
1996-01-0886086785285313,426,0008,530
1996-01-0584486983986334,873,0008,630
1996-01-0481984681884024,482,0008,400

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