6502 (株)東芝 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 550 | 531 | 543 | 1,290,000 | 5,430 |
| 1997-12-29 | 521 | 530 | 511 | 529 | 995,000 | 5,290 |
| 1997-12-26 | 526 | 533 | 520 | 521 | 1,256,000 | 5,210 |
| 1997-12-25 | 510 | 540 | 506 | 524 | 1,896,000 | 5,240 |
| 1997-12-24 | 503 | 519 | 503 | 510 | 2,737,000 | 5,100 |
| 1997-12-22 | 520 | 523 | 500 | 504 | 2,696,000 | 5,040 |
| 1997-12-19 | 537 | 537 | 515 | 521 | 2,564,000 | 5,210 |
| 1997-12-18 | 526 | 536 | 526 | 534 | 2,096,000 | 5,340 |
| 1997-12-17 | 544 | 579 | 533 | 544 | 3,630,000 | 5,440 |
| 1997-12-16 | 538 | 549 | 531 | 539 | 1,852,000 | 5,390 |
| 1997-12-15 | 530 | 533 | 520 | 529 | 3,499,000 | 5,290 |
| 1997-12-12 | 536 | 551 | 529 | 539 | 10,421,000 | 5,390 |
| 1997-12-11 | 524 | 529 | 505 | 520 | 4,178,000 | 5,200 |
| 1997-12-10 | 530 | 530 | 520 | 525 | 1,613,000 | 5,250 |
| 1997-12-09 | 528 | 540 | 527 | 536 | 1,821,000 | 5,360 |
| 1997-12-08 | 539 | 544 | 512 | 528 | 2,284,000 | 5,280 |
| 1997-12-05 | 543 | 550 | 541 | 549 | 2,154,000 | 5,490 |
| 1997-12-04 | 551 | 557 | 532 | 543 | 2,218,000 | 5,430 |
| 1997-12-03 | 571 | 581 | 571 | 581 | 1,151,000 | 5,810 |
| 1997-12-02 | 592 | 597 | 587 | 590 | 1,802,000 | 5,900 |
| 1997-12-01 | 576 | 588 | 572 | 586 | 2,329,000 | 5,860 |
| 1997-11-28 | 590 | 590 | 567 | 574 | 2,523,000 | 5,740 |
| 1997-11-27 | 547 | 579 | 545 | 578 | 2,582,000 | 5,780 |
| 1997-11-26 | 548 | 555 | 542 | 546 | 2,605,000 | 5,460 |
| 1997-11-25 | 535 | 550 | 535 | 548 | 2,767,000 | 5,480 |
| 1997-11-21 | 574 | 580 | 566 | 573 | 2,212,000 | 5,730 |
| 1997-11-20 | 563 | 577 | 550 | 558 | 2,489,000 | 5,580 |
| 1997-11-19 | 560 | 571 | 558 | 561 | 2,454,000 | 5,610 |
| 1997-11-18 | 555 | 583 | 552 | 572 | 3,872,000 | 5,720 |
| 1997-11-17 | 532 | 590 | 530 | 575 | 3,527,000 | 5,750 |
| 1997-11-14 | 515 | 532 | 515 | 525 | 2,329,000 | 5,250 |
| 1997-11-13 | 510 | 518 | 504 | 517 | 4,625,000 | 5,170 |
| 1997-11-12 | 525 | 533 | 517 | 519 | 4,354,000 | 5,190 |
| 1997-11-11 | 520 | 520 | 513 | 520 | 2,319,000 | 5,200 |
| 1997-11-10 | 513 | 527 | 510 | 527 | 3,008,000 | 5,270 |
| 1997-11-07 | 520 | 525 | 505 | 506 | 3,664,000 | 5,060 |
| 1997-11-06 | 542 | 548 | 532 | 535 | 2,887,000 | 5,350 |
| 1997-11-05 | 552 | 553 | 540 | 542 | 2,181,000 | 5,420 |
| 1997-11-04 | 550 | 559 | 542 | 553 | 2,703,000 | 5,530 |
| 1997-10-31 | 551 | 560 | 545 | 545 | 6,002,000 | 5,450 |
| 1997-10-30 | 568 | 570 | 560 | 565 | 2,821,000 | 5,650 |
| 1997-10-29 | 560 | 571 | 558 | 570 | 2,716,000 | 5,700 |
| 1997-10-28 | 530 | 549 | 527 | 545 | 3,115,000 | 5,450 |
| 1997-10-27 | 551 | 557 | 537 | 550 | 3,665,000 | 5,500 |
| 1997-10-24 | 563 | 580 | 552 | 555 | 5,077,000 | 5,550 |
| 1997-10-23 | 590 | 591 | 577 | 577 | 2,110,000 | 5,770 |
| 1997-10-22 | 582 | 594 | 582 | 593 | 2,534,000 | 5,930 |
| 1997-10-21 | 585 | 599 | 580 | 580 | 2,281,000 | 5,800 |
| 1997-10-20 | 590 | 592 | 580 | 586 | 1,938,000 | 5,860 |
| 1997-10-17 | 607 | 611 | 597 | 600 | 2,303,000 | 6,000 |
| 1997-10-16 | 594 | 620 | 588 | 617 | 3,659,000 | 6,170 |
| 1997-10-15 | 587 | 599 | 584 | 594 | 2,696,000 | 5,940 |
| 1997-10-14 | 568 | 585 | 561 | 584 | 2,915,000 | 5,840 |
| 1997-10-13 | 580 | 583 | 572 | 573 | 2,427,000 | 5,730 |
| 1997-10-09 | 592 | 595 | 580 | 583 | 1,819,000 | 5,830 |
| 1997-10-08 | 596 | 598 | 583 | 597 | 2,049,000 | 5,970 |
| 1997-10-07 | 600 | 600 | 591 | 599 | 2,027,000 | 5,990 |
| 1997-10-06 | 584 | 600 | 584 | 600 | 3,014,000 | 6,000 |
| 1997-10-03 | 565 | 580 | 561 | 574 | 4,013,000 | 5,740 |
| 1997-10-02 | 594 | 594 | 565 | 569 | 4,066,000 | 5,690 |
| 1997-10-01 | 585 | 604 | 582 | 600 | 3,110,000 | 6,000 |
| 1997-09-30 | 613 | 618 | 610 | 612 | 3,646,000 | 6,120 |
| 1997-09-29 | 627 | 634 | 618 | 633 | 1,851,000 | 6,330 |
| 1997-09-26 | 617 | 641 | 611 | 617 | 4,169,000 | 6,170 |
| 1997-09-25 | 640 | 644 | 607 | 615 | 3,923,000 | 6,150 |
| 1997-09-24 | 645 | 654 | 642 | 653 | 3,009,000 | 6,530 |
| 1997-09-22 | 640 | 662 | 637 | 653 | 3,028,000 | 6,530 |
| 1997-09-19 | 635 | 652 | 635 | 644 | 2,247,000 | 6,440 |
| 1997-09-18 | 634 | 645 | 634 | 638 | 2,120,000 | 6,380 |
| 1997-09-17 | 650 | 650 | 631 | 632 | 1,922,000 | 6,320 |
| 1997-09-16 | 650 | 652 | 636 | 638 | 2,278,000 | 6,380 |
| 1997-09-12 | 662 | 665 | 650 | 650 | 4,794,000 | 6,500 |
| 1997-09-11 | 676 | 678 | 670 | 675 | 1,672,000 | 6,750 |
| 1997-09-10 | 681 | 690 | 680 | 685 | 2,237,000 | 6,850 |
| 1997-09-09 | 683 | 693 | 682 | 688 | 2,256,000 | 6,880 |
| 1997-09-08 | 680 | 687 | 679 | 681 | 2,577,000 | 6,810 |
| 1997-09-05 | 680 | 684 | 675 | 680 | 1,735,000 | 6,800 |
| 1997-09-04 | 687 | 689 | 682 | 682 | 2,029,000 | 6,820 |
| 1997-09-03 | 680 | 693 | 677 | 688 | 5,727,000 | 6,880 |
| 1997-09-02 | 653 | 669 | 652 | 665 | 3,745,000 | 6,650 |
| 1997-09-01 | 670 | 670 | 650 | 653 | 3,862,000 | 6,530 |
| 1997-08-29 | 666 | 673 | 665 | 666 | 7,998,000 | 6,660 |
| 1997-08-28 | 700 | 704 | 670 | 679 | 4,892,000 | 6,790 |
| 1997-08-27 | 725 | 728 | 710 | 710 | 2,390,000 | 7,100 |
| 1997-08-26 | 721 | 731 | 721 | 730 | 4,318,000 | 7,300 |
| 1997-08-25 | 726 | 726 | 716 | 721 | 3,258,000 | 7,210 |
| 1997-08-22 | 731 | 731 | 720 | 725 | 2,806,000 | 7,250 |
| 1997-08-21 | 736 | 737 | 726 | 730 | 3,654,000 | 7,300 |
| 1997-08-20 | 735 | 749 | 732 | 744 | 3,371,000 | 7,440 |
| 1997-08-19 | 734 | 734 | 724 | 725 | 1,550,000 | 7,250 |
| 1997-08-18 | 725 | 732 | 721 | 728 | 2,714,000 | 7,280 |
| 1997-08-15 | 730 | 737 | 730 | 730 | 2,889,000 | 7,300 |
| 1997-08-14 | 717 | 736 | 717 | 727 | 3,542,000 | 7,270 |
| 1997-08-13 | 715 | 718 | 710 | 717 | 4,103,000 | 7,170 |
| 1997-08-12 | 720 | 720 | 713 | 715 | 1,928,000 | 7,150 |
| 1997-08-11 | 710 | 719 | 706 | 710 | 2,444,000 | 7,100 |
| 1997-08-08 | 718 | 721 | 710 | 721 | 3,891,000 | 7,210 |
| 1997-08-07 | 744 | 745 | 718 | 723 | 2,868,000 | 7,230 |
| 1997-08-06 | 750 | 750 | 735 | 745 | 2,931,000 | 7,450 |
| 1997-08-05 | 754 | 763 | 747 | 750 | 4,622,000 | 7,500 |
| 1997-08-04 | 760 | 764 | 732 | 746 | 4,187,000 | 7,460 |
| 1997-08-01 | 771 | 787 | 770 | 770 | 12,668,000 | 7,700 |
| 1997-07-31 | 759 | 767 | 752 | 767 | 5,826,000 | 7,670 |
| 1997-07-30 | 742 | 750 | 736 | 749 | 3,475,000 | 7,490 |
| 1997-07-29 | 736 | 742 | 731 | 736 | 2,561,000 | 7,360 |
| 1997-07-28 | 728 | 737 | 726 | 731 | 2,934,000 | 7,310 |
| 1997-07-25 | 740 | 741 | 732 | 732 | 2,459,000 | 7,320 |
| 1997-07-24 | 732 | 740 | 730 | 738 | 1,605,000 | 7,380 |
| 1997-07-23 | 733 | 738 | 725 | 733 | 2,363,000 | 7,330 |
| 1997-07-22 | 749 | 750 | 735 | 743 | 1,701,000 | 7,430 |
| 1997-07-18 | 760 | 760 | 752 | 752 | 1,904,000 | 7,520 |
| 1997-07-17 | 758 | 765 | 753 | 758 | 6,559,000 | 7,580 |
| 1997-07-16 | 750 | 755 | 745 | 750 | 7,285,000 | 7,500 |
| 1997-07-15 | 749 | 752 | 730 | 730 | 7,698,000 | 7,300 |
| 1997-07-14 | 716 | 732 | 714 | 730 | 5,732,000 | 7,300 |
| 1997-07-11 | 709 | 712 | 705 | 706 | 2,559,000 | 7,060 |
| 1997-07-10 | 706 | 716 | 705 | 712 | 3,521,000 | 7,120 |
| 1997-07-09 | 714 | 715 | 703 | 709 | 2,585,000 | 7,090 |
| 1997-07-08 | 708 | 712 | 706 | 707 | 2,092,000 | 7,070 |
| 1997-07-07 | 714 | 714 | 709 | 712 | 1,301,000 | 7,120 |
| 1997-07-04 | 711 | 715 | 709 | 714 | 1,945,000 | 7,140 |
| 1997-07-03 | 721 | 721 | 713 | 714 | 1,970,000 | 7,140 |
| 1997-07-02 | 726 | 726 | 712 | 716 | 3,290,000 | 7,160 |
| 1997-07-01 | 735 | 735 | 724 | 726 | 2,247,000 | 7,260 |
| 1997-06-30 | 741 | 749 | 737 | 737 | 2,675,000 | 7,370 |
| 1997-06-27 | 749 | 751 | 736 | 740 | 3,551,000 | 7,400 |
| 1997-06-26 | 755 | 758 | 750 | 750 | 4,332,000 | 7,500 |
| 1997-06-25 | 748 | 755 | 740 | 755 | 4,357,000 | 7,550 |
| 1997-06-24 | 745 | 746 | 738 | 746 | 1,558,000 | 7,460 |
| 1997-06-23 | 750 | 754 | 747 | 747 | 1,892,000 | 7,470 |
| 1997-06-20 | 753 | 754 | 747 | 749 | 2,712,000 | 7,490 |
| 1997-06-19 | 755 | 755 | 746 | 747 | 3,395,000 | 7,470 |
| 1997-06-18 | 763 | 765 | 757 | 760 | 3,533,000 | 7,600 |
| 1997-06-17 | 768 | 769 | 761 | 761 | 5,427,000 | 7,610 |
| 1997-06-16 | 759 | 770 | 756 | 770 | 7,731,000 | 7,700 |
| 1997-06-13 | 760 | 762 | 748 | 755 | 7,823,000 | 7,550 |
| 1997-06-12 | 750 | 757 | 745 | 751 | 5,775,000 | 7,510 |
| 1997-06-11 | 748 | 752 | 742 | 747 | 5,856,000 | 7,470 |
| 1997-06-10 | 749 | 752 | 742 | 748 | 4,646,000 | 7,480 |
| 1997-06-09 | 745 | 747 | 741 | 745 | 4,395,000 | 7,450 |
| 1997-06-06 | 748 | 752 | 741 | 741 | 8,352,000 | 7,410 |
| 1997-06-05 | 739 | 752 | 733 | 739 | 5,323,000 | 7,390 |
| 1997-06-04 | 727 | 736 | 725 | 729 | 2,813,000 | 7,290 |
| 1997-06-03 | 729 | 729 | 720 | 727 | 2,977,000 | 7,270 |
| 1997-06-02 | 705 | 719 | 703 | 719 | 1,089,000 | 7,190 |
| 1997-05-30 | 712 | 715 | 701 | 715 | 4,386,000 | 7,150 |
| 1997-05-29 | 725 | 729 | 712 | 715 | 2,277,000 | 7,150 |
| 1997-05-28 | 715 | 727 | 707 | 727 | 2,264,000 | 7,270 |
| 1997-05-27 | 713 | 719 | 700 | 715 | 2,791,000 | 7,150 |
| 1997-05-26 | 714 | 716 | 709 | 710 | 1,289,000 | 7,100 |
| 1997-05-23 | 714 | 715 | 708 | 713 | 2,107,000 | 7,130 |
| 1997-05-22 | 712 | 715 | 707 | 710 | 2,208,000 | 7,100 |
| 1997-05-21 | 722 | 727 | 707 | 708 | 2,467,000 | 7,080 |
| 1997-05-20 | 731 | 735 | 721 | 721 | 4,899,000 | 7,210 |
| 1997-05-19 | 725 | 732 | 725 | 729 | 2,636,000 | 7,290 |
| 1997-05-16 | 729 | 734 | 721 | 725 | 2,845,000 | 7,250 |
| 1997-05-15 | 725 | 725 | 714 | 716 | 2,784,000 | 7,160 |
| 1997-05-14 | 725 | 730 | 713 | 721 | 4,856,000 | 7,210 |
| 1997-05-13 | 745 | 749 | 730 | 735 | 2,208,000 | 7,350 |
| 1997-05-12 | 706 | 735 | 706 | 735 | 2,215,000 | 7,350 |
| 1997-05-09 | 754 | 754 | 733 | 735 | 2,604,000 | 7,350 |
| 1997-05-08 | 750 | 759 | 750 | 751 | 3,185,000 | 7,510 |
| 1997-05-07 | 760 | 768 | 753 | 755 | 4,264,000 | 7,550 |
| 1997-05-06 | 773 | 776 | 763 | 770 | 8,256,000 | 7,700 |
| 1997-05-02 | 740 | 753 | 737 | 753 | 10,351,000 | 7,530 |
| 1997-05-01 | 720 | 737 | 720 | 734 | 8,092,000 | 7,340 |
| 1997-04-30 | 703 | 712 | 703 | 712 | 4,363,000 | 7,120 |
| 1997-04-28 | 693 | 699 | 691 | 693 | 1,468,000 | 6,930 |
| 1997-04-25 | 694 | 699 | 691 | 693 | 2,283,000 | 6,930 |
| 1997-04-24 | 698 | 702 | 695 | 698 | 2,965,000 | 6,980 |
| 1997-04-23 | 703 | 705 | 697 | 700 | 4,090,000 | 7,000 |
| 1997-04-22 | 701 | 705 | 695 | 700 | 2,305,000 | 7,000 |
| 1997-04-21 | 710 | 712 | 703 | 707 | 2,061,000 | 7,070 |
| 1997-04-18 | 711 | 712 | 703 | 703 | 3,341,000 | 7,030 |
| 1997-04-17 | 704 | 706 | 690 | 706 | 2,508,000 | 7,060 |
| 1997-04-16 | 711 | 713 | 704 | 704 | 2,641,000 | 7,040 |
| 1997-04-15 | 710 | 717 | 705 | 710 | 2,568,000 | 7,100 |
| 1997-04-14 | 709 | 715 | 701 | 707 | 1,735,000 | 7,070 |
| 1997-04-11 | 700 | 715 | 697 | 713 | 2,289,000 | 7,130 |
| 1997-04-10 | 715 | 717 | 703 | 703 | 3,792,000 | 7,030 |
| 1997-04-09 | 717 | 724 | 713 | 715 | 5,320,000 | 7,150 |
| 1997-04-08 | 698 | 710 | 695 | 707 | 2,719,000 | 7,070 |
| 1997-04-07 | 710 | 713 | 695 | 695 | 2,175,000 | 6,950 |
| 1997-04-04 | 705 | 711 | 701 | 705 | 4,029,000 | 7,050 |
| 1997-04-03 | 693 | 707 | 690 | 699 | 3,137,000 | 6,990 |
| 1997-04-02 | 677 | 697 | 674 | 695 | 2,144,000 | 6,950 |
| 1997-04-01 | 674 | 677 | 670 | 674 | 2,055,000 | 6,740 |
| 1997-03-31 | 690 | 692 | 681 | 684 | 2,789,000 | 6,840 |
| 1997-03-28 | 688 | 692 | 684 | 690 | 1,306,000 | 6,900 |
| 1997-03-27 | 700 | 704 | 681 | 689 | 3,290,000 | 6,890 |
| 1997-03-26 | 695 | 702 | 689 | 698 | 2,488,000 | 6,980 |
| 1997-03-25 | 690 | 695 | 680 | 693 | 2,554,000 | 6,930 |
| 1997-03-24 | 691 | 693 | 680 | 683 | 7,219,000 | 6,830 |
| 1997-03-21 | 694 | 694 | 681 | 691 | 1,901,000 | 6,910 |
| 1997-03-19 | 695 | 695 | 685 | 690 | 2,586,000 | 6,900 |
| 1997-03-18 | 680 | 690 | 678 | 689 | 2,701,000 | 6,890 |
| 1997-03-17 | 667 | 678 | 665 | 676 | 2,778,000 | 6,760 |
| 1997-03-14 | 657 | 672 | 657 | 668 | 5,276,000 | 6,680 |
| 1997-03-13 | 665 | 669 | 661 | 667 | 1,642,000 | 6,670 |
| 1997-03-12 | 665 | 667 | 663 | 667 | 1,824,000 | 6,670 |
| 1997-03-11 | 666 | 669 | 659 | 666 | 3,469,000 | 6,660 |
| 1997-03-10 | 670 | 671 | 661 | 664 | 3,607,000 | 6,640 |
| 1997-03-07 | 662 | 672 | 661 | 670 | 4,283,000 | 6,700 |
| 1997-03-06 | 686 | 689 | 665 | 666 | 5,560,000 | 6,660 |
| 1997-03-05 | 695 | 695 | 683 | 686 | 3,853,000 | 6,860 |
| 1997-03-04 | 691 | 693 | 684 | 685 | 4,191,000 | 6,850 |
| 1997-03-03 | 678 | 686 | 670 | 681 | 4,315,000 | 6,810 |
| 1997-02-28 | 698 | 698 | 680 | 680 | 6,630,000 | 6,800 |
| 1997-02-27 | 696 | 707 | 695 | 697 | 4,246,000 | 6,970 |
| 1997-02-26 | 711 | 714 | 695 | 698 | 5,239,000 | 6,980 |
| 1997-02-25 | 711 | 718 | 710 | 715 | 3,800,000 | 7,150 |
| 1997-02-24 | 720 | 725 | 711 | 711 | 3,426,000 | 7,110 |
| 1997-02-21 | 739 | 740 | 725 | 725 | 4,236,000 | 7,250 |
| 1997-02-20 | 746 | 750 | 741 | 742 | 3,703,000 | 7,420 |
| 1997-02-19 | 734 | 740 | 726 | 738 | 5,325,000 | 7,380 |
| 1997-02-18 | 748 | 751 | 727 | 727 | 5,101,000 | 7,270 |
| 1997-02-17 | 730 | 752 | 728 | 750 | 8,075,000 | 7,500 |
| 1997-02-14 | 725 | 729 | 717 | 722 | 6,287,000 | 7,220 |
| 1997-02-13 | 714 | 723 | 711 | 715 | 5,216,000 | 7,150 |
| 1997-02-12 | 705 | 712 | 699 | 704 | 3,380,000 | 7,040 |
| 1997-02-10 | 709 | 711 | 698 | 703 | 1,412,000 | 7,030 |
| 1997-02-07 | 705 | 714 | 703 | 707 | 2,735,000 | 7,070 |
| 1997-02-06 | 708 | 709 | 696 | 700 | 1,458,000 | 7,000 |
| 1997-02-05 | 701 | 705 | 692 | 698 | 1,554,000 | 6,980 |
| 1997-02-04 | 695 | 708 | 694 | 704 | 2,650,000 | 7,040 |
| 1997-02-03 | 709 | 709 | 693 | 693 | 2,141,000 | 6,930 |
| 1997-01-31 | 700 | 720 | 697 | 705 | 4,025,000 | 7,050 |
| 1997-01-30 | 706 | 706 | 692 | 692 | 2,351,000 | 6,920 |
| 1997-01-29 | 713 | 713 | 703 | 707 | 3,553,000 | 7,070 |
| 1997-01-28 | 685 | 698 | 681 | 693 | 3,116,000 | 6,930 |
| 1997-01-27 | 690 | 694 | 682 | 685 | 1,877,000 | 6,850 |
| 1997-01-24 | 701 | 705 | 695 | 695 | 2,624,000 | 6,950 |
| 1997-01-23 | 703 | 711 | 692 | 701 | 1,883,000 | 7,010 |
| 1997-01-22 | 701 | 710 | 696 | 708 | 1,902,000 | 7,080 |
| 1997-01-21 | 697 | 701 | 690 | 691 | 3,161,000 | 6,910 |
| 1997-01-20 | 707 | 710 | 686 | 695 | 3,203,000 | 6,950 |
| 1997-01-17 | 700 | 714 | 698 | 705 | 2,610,000 | 7,050 |
| 1997-01-16 | 709 | 716 | 707 | 707 | 2,908,000 | 7,070 |
| 1997-01-14 | 697 | 708 | 690 | 708 | 2,882,000 | 7,080 |
| 1997-01-13 | 695 | 720 | 689 | 703 | 3,367,000 | 7,030 |
| 1997-01-10 | 713 | 713 | 680 | 689 | 5,568,000 | 6,890 |
| 1997-01-09 | 718 | 727 | 707 | 713 | 2,877,000 | 7,130 |
| 1997-01-08 | 728 | 735 | 712 | 713 | 2,747,000 | 7,130 |
| 1997-01-07 | 745 | 746 | 726 | 727 | 1,928,000 | 7,270 |
| 1997-01-06 | 734 | 746 | 726 | 746 | 1,313,000 | 7,460 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
