6502 (株)東芝 の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 665 | 675 | 663 | 673 | 1,719,000 | 6,730 |
1998-12-29 | 664 | 668 | 659 | 665 | 2,399,000 | 6,650 |
1998-12-28 | 670 | 673 | 668 | 671 | 1,296,000 | 6,710 |
1998-12-25 | 666 | 675 | 661 | 667 | 2,835,000 | 6,670 |
1998-12-24 | 686 | 686 | 668 | 668 | 4,095,000 | 6,680 |
1998-12-22 | 699 | 701 | 672 | 677 | 4,531,000 | 6,770 |
1998-12-21 | 697 | 708 | 691 | 705 | 5,180,000 | 7,050 |
1998-12-18 | 705 | 707 | 695 | 707 | 5,767,000 | 7,070 |
1998-12-17 | 692 | 700 | 680 | 699 | 5,931,000 | 6,990 |
1998-12-16 | 674 | 695 | 670 | 692 | 8,558,000 | 6,920 |
1998-12-15 | 670 | 678 | 667 | 672 | 6,936,000 | 6,720 |
1998-12-14 | 685 | 692 | 666 | 680 | 3,955,000 | 6,800 |
1998-12-11 | 715 | 715 | 686 | 690 | 9,228,000 | 6,900 |
1998-12-10 | 704 | 717 | 701 | 710 | 9,412,000 | 7,100 |
1998-12-09 | 680 | 699 | 677 | 698 | 6,622,000 | 6,980 |
1998-12-08 | 680 | 685 | 675 | 676 | 6,223,000 | 6,760 |
1998-12-07 | 679 | 690 | 663 | 664 | 3,538,000 | 6,640 |
1998-12-04 | 680 | 681 | 666 | 679 | 3,352,000 | 6,790 |
1998-12-03 | 690 | 701 | 684 | 690 | 8,528,000 | 6,900 |
1998-12-02 | 680 | 700 | 678 | 700 | 6,405,000 | 7,000 |
1998-12-01 | 680 | 688 | 676 | 680 | 5,120,000 | 6,800 |
1998-11-30 | 711 | 711 | 677 | 690 | 5,563,000 | 6,900 |
1998-11-27 | 708 | 715 | 702 | 713 | 8,346,000 | 7,130 |
1998-11-26 | 700 | 715 | 694 | 711 | 11,480,000 | 7,110 |
1998-11-25 | 689 | 695 | 681 | 695 | 6,773,000 | 6,950 |
1998-11-24 | 700 | 701 | 692 | 697 | 10,951,000 | 6,970 |
1998-11-20 | 673 | 683 | 670 | 677 | 11,495,000 | 6,770 |
1998-11-19 | 645 | 668 | 641 | 653 | 12,361,000 | 6,530 |
1998-11-18 | 632 | 640 | 626 | 635 | 5,738,000 | 6,350 |
1998-11-17 | 635 | 641 | 630 | 635 | 11,033,000 | 6,350 |
1998-11-16 | 610 | 625 | 610 | 625 | 8,496,000 | 6,250 |
1998-11-13 | 598 | 608 | 598 | 608 | 4,869,000 | 6,080 |
1998-11-12 | 596 | 612 | 591 | 598 | 11,072,000 | 5,980 |
1998-11-11 | 580 | 592 | 573 | 586 | 5,966,000 | 5,860 |
1998-11-10 | 598 | 601 | 582 | 583 | 6,378,000 | 5,830 |
1998-11-09 | 587 | 600 | 582 | 593 | 6,194,000 | 5,930 |
1998-11-06 | 590 | 590 | 567 | 567 | 2,758,000 | 5,670 |
1998-11-05 | 599 | 600 | 587 | 595 | 8,220,000 | 5,950 |
1998-11-04 | 595 | 595 | 580 | 589 | 9,015,000 | 5,890 |
1998-11-02 | 557 | 572 | 553 | 567 | 3,834,000 | 5,670 |
1998-10-30 | 565 | 565 | 547 | 547 | 3,376,000 | 5,470 |
1998-10-29 | 538 | 554 | 531 | 550 | 3,326,000 | 5,500 |
1998-10-28 | 545 | 572 | 538 | 538 | 5,549,000 | 5,380 |
1998-10-27 | 532 | 554 | 532 | 539 | 2,895,000 | 5,390 |
1998-10-26 | 551 | 555 | 533 | 537 | 4,704,000 | 5,370 |
1998-10-23 | 567 | 570 | 553 | 564 | 2,742,000 | 5,640 |
1998-10-22 | 575 | 579 | 553 | 560 | 5,723,000 | 5,600 |
1998-10-21 | 567 | 578 | 566 | 570 | 10,057,000 | 5,700 |
1998-10-20 | 550 | 562 | 546 | 560 | 10,405,000 | 5,600 |
1998-10-19 | 525 | 552 | 525 | 538 | 11,487,000 | 5,380 |
1998-10-16 | 501 | 520 | 500 | 519 | 7,860,000 | 5,190 |
1998-10-15 | 481 | 496 | 471 | 486 | 3,528,000 | 4,860 |
1998-10-14 | 475 | 480 | 465 | 471 | 3,304,000 | 4,710 |
1998-10-13 | 491 | 492 | 478 | 479 | 4,798,000 | 4,790 |
1998-10-12 | 500 | 500 | 480 | 486 | 5,567,000 | 4,860 |
1998-10-09 | 486 | 509 | 486 | 486 | 5,816,000 | 4,860 |
1998-10-08 | 494 | 511 | 490 | 490 | 8,396,000 | 4,900 |
1998-10-07 | 479 | 499 | 476 | 499 | 7,159,000 | 4,990 |
1998-10-06 | 482 | 490 | 477 | 480 | 3,679,000 | 4,800 |
1998-10-05 | 467 | 480 | 465 | 477 | 4,897,000 | 4,770 |
1998-10-02 | 463 | 480 | 462 | 480 | 5,827,000 | 4,800 |
1998-10-01 | 486 | 499 | 476 | 478 | 6,201,000 | 4,780 |
1998-09-30 | 510 | 515 | 487 | 491 | 7,106,000 | 4,910 |
1998-09-29 | 486 | 496 | 482 | 491 | 7,070,000 | 4,910 |
1998-09-28 | 473 | 483 | 470 | 471 | 7,556,000 | 4,710 |
1998-09-25 | 504 | 504 | 483 | 483 | 6,706,000 | 4,830 |
1998-09-24 | 491 | 517 | 487 | 504 | 10,039,000 | 5,040 |
1998-09-22 | 475 | 480 | 466 | 471 | 5,025,000 | 4,710 |
1998-09-21 | 467 | 480 | 467 | 475 | 6,408,000 | 4,750 |
1998-09-18 | 468 | 486 | 467 | 482 | 4,248,000 | 4,820 |
1998-09-17 | 488 | 492 | 470 | 470 | 6,294,000 | 4,700 |
1998-09-16 | 458 | 489 | 458 | 476 | 6,490,000 | 4,760 |
1998-09-14 | 440 | 461 | 440 | 460 | 4,388,000 | 4,600 |
1998-09-11 | 450 | 457 | 430 | 437 | 17,059,000 | 4,370 |
1998-09-10 | 469 | 472 | 457 | 470 | 7,890,000 | 4,700 |
1998-09-09 | 475 | 478 | 469 | 474 | 8,259,000 | 4,740 |
1998-09-08 | 483 | 501 | 470 | 470 | 7,053,000 | 4,700 |
1998-09-07 | 473 | 485 | 460 | 483 | 9,562,000 | 4,830 |
1998-09-04 | 495 | 498 | 480 | 488 | 12,017,000 | 4,880 |
1998-09-03 | 529 | 534 | 514 | 518 | 7,016,000 | 5,180 |
1998-09-02 | 522 | 542 | 521 | 539 | 6,272,000 | 5,390 |
1998-09-01 | 495 | 524 | 492 | 521 | 6,413,000 | 5,210 |
1998-08-31 | 500 | 510 | 499 | 507 | 6,118,000 | 5,070 |
1998-08-28 | 510 | 517 | 501 | 503 | 7,894,000 | 5,030 |
1998-08-27 | 536 | 542 | 528 | 528 | 4,069,000 | 5,280 |
1998-08-26 | 556 | 556 | 545 | 547 | 2,225,000 | 5,470 |
1998-08-25 | 550 | 553 | 547 | 547 | 2,568,000 | 5,470 |
1998-08-24 | 546 | 552 | 540 | 547 | 1,650,000 | 5,470 |
1998-08-21 | 560 | 563 | 556 | 558 | 2,196,000 | 5,580 |
1998-08-20 | 585 | 585 | 567 | 570 | 1,794,000 | 5,700 |
1998-08-19 | 579 | 584 | 574 | 581 | 3,662,000 | 5,810 |
1998-08-18 | 560 | 572 | 556 | 565 | 1,994,000 | 5,650 |
1998-08-17 | 570 | 570 | 554 | 558 | 4,198,000 | 5,580 |
1998-08-14 | 570 | 575 | 565 | 565 | 3,686,000 | 5,650 |
1998-08-13 | 573 | 576 | 567 | 570 | 2,500,000 | 5,700 |
1998-08-12 | 574 | 580 | 572 | 572 | 4,600,000 | 5,720 |
1998-08-11 | 582 | 589 | 574 | 574 | 4,702,000 | 5,740 |
1998-08-10 | 586 | 586 | 575 | 577 | 2,918,000 | 5,770 |
1998-08-07 | 584 | 585 | 579 | 580 | 1,822,000 | 5,800 |
1998-08-06 | 584 | 592 | 584 | 586 | 2,869,000 | 5,860 |
1998-08-05 | 589 | 592 | 583 | 584 | 1,850,000 | 5,840 |
1998-08-04 | 588 | 596 | 584 | 590 | 3,456,000 | 5,900 |
1998-08-03 | 591 | 601 | 589 | 598 | 4,443,000 | 5,980 |
1998-07-31 | 600 | 600 | 591 | 591 | 5,519,000 | 5,910 |
1998-07-30 | 577 | 592 | 577 | 590 | 4,733,000 | 5,900 |
1998-07-29 | 566 | 573 | 565 | 568 | 2,221,000 | 5,680 |
1998-07-28 | 577 | 577 | 566 | 576 | 3,838,000 | 5,760 |
1998-07-27 | 576 | 585 | 574 | 574 | 2,566,000 | 5,740 |
1998-07-24 | 572 | 580 | 572 | 574 | 2,242,000 | 5,740 |
1998-07-23 | 574 | 590 | 570 | 571 | 3,327,000 | 5,710 |
1998-07-22 | 578 | 580 | 565 | 565 | 2,340,000 | 5,650 |
1998-07-21 | 592 | 594 | 574 | 588 | 3,003,000 | 5,880 |
1998-07-17 | 585 | 599 | 584 | 590 | 4,912,000 | 5,900 |
1998-07-16 | 583 | 590 | 580 | 589 | 3,291,000 | 5,890 |
1998-07-15 | 575 | 590 | 571 | 585 | 4,357,000 | 5,850 |
1998-07-14 | 550 | 570 | 546 | 564 | 4,375,000 | 5,640 |
1998-07-13 | 529 | 544 | 519 | 543 | 5,356,000 | 5,430 |
1998-07-10 | 573 | 573 | 531 | 535 | 6,601,000 | 5,350 |
1998-07-09 | 578 | 581 | 564 | 573 | 3,188,000 | 5,730 |
1998-07-08 | 580 | 585 | 574 | 579 | 2,656,000 | 5,790 |
1998-07-07 | 579 | 580 | 576 | 580 | 2,124,000 | 5,800 |
1998-07-06 | 584 | 589 | 578 | 581 | 1,269,000 | 5,810 |
1998-07-03 | 590 | 600 | 587 | 590 | 3,252,000 | 5,900 |
1998-07-02 | 605 | 608 | 592 | 592 | 4,037,000 | 5,920 |
1998-07-01 | 566 | 610 | 560 | 610 | 3,876,000 | 6,100 |
1998-06-30 | 565 | 576 | 562 | 567 | 4,473,000 | 5,670 |
1998-06-29 | 555 | 565 | 554 | 565 | 2,855,000 | 5,650 |
1998-06-26 | 554 | 557 | 545 | 555 | 3,278,000 | 5,550 |
1998-06-25 | 554 | 555 | 543 | 552 | 1,952,000 | 5,520 |
1998-06-24 | 537 | 550 | 530 | 550 | 3,024,000 | 5,500 |
1998-06-23 | 526 | 533 | 520 | 530 | 2,703,000 | 5,300 |
1998-06-22 | 532 | 540 | 530 | 530 | 1,815,000 | 5,300 |
1998-06-19 | 540 | 550 | 537 | 537 | 2,244,000 | 5,370 |
1998-06-18 | 560 | 563 | 545 | 546 | 3,107,000 | 5,460 |
1998-06-17 | 535 | 541 | 521 | 535 | 4,537,000 | 5,350 |
1998-06-16 | 561 | 567 | 541 | 545 | 3,196,000 | 5,450 |
1998-06-15 | 559 | 575 | 559 | 569 | 2,091,000 | 5,690 |
1998-06-12 | 562 | 580 | 559 | 575 | 7,160,000 | 5,750 |
1998-06-11 | 562 | 562 | 548 | 556 | 1,723,000 | 5,560 |
1998-06-10 | 563 | 571 | 552 | 570 | 2,403,000 | 5,700 |
1998-06-09 | 550 | 564 | 547 | 563 | 1,476,000 | 5,630 |
1998-06-08 | 542 | 553 | 537 | 546 | 1,330,000 | 5,460 |
1998-06-05 | 547 | 548 | 537 | 538 | 1,661,000 | 5,380 |
1998-06-04 | 545 | 551 | 543 | 546 | 2,386,000 | 5,460 |
1998-06-03 | 554 | 560 | 536 | 555 | 2,783,000 | 5,550 |
1998-06-02 | 550 | 554 | 544 | 554 | 2,342,000 | 5,540 |
1998-06-01 | 575 | 575 | 550 | 550 | 2,317,000 | 5,500 |
1998-05-29 | 580 | 585 | 579 | 582 | 2,266,000 | 5,820 |
1998-05-28 | 582 | 589 | 580 | 584 | 1,821,000 | 5,840 |
1998-05-27 | 575 | 592 | 566 | 592 | 2,880,000 | 5,920 |
1998-05-26 | 585 | 590 | 570 | 575 | 2,960,000 | 5,750 |
1998-05-25 | 582 | 587 | 582 | 583 | 1,375,000 | 5,830 |
1998-05-22 | 585 | 592 | 582 | 589 | 3,619,000 | 5,890 |
1998-05-21 | 590 | 594 | 580 | 584 | 4,314,000 | 5,840 |
1998-05-20 | 600 | 601 | 594 | 597 | 2,478,000 | 5,970 |
1998-05-19 | 601 | 605 | 595 | 604 | 1,956,000 | 6,040 |
1998-05-18 | 605 | 605 | 596 | 600 | 2,626,000 | 6,000 |
1998-05-15 | 606 | 614 | 605 | 606 | 3,598,000 | 6,060 |
1998-05-14 | 608 | 620 | 604 | 609 | 5,747,000 | 6,090 |
1998-05-13 | 598 | 608 | 594 | 608 | 5,027,000 | 6,080 |
1998-05-12 | 605 | 608 | 595 | 601 | 3,487,000 | 6,010 |
1998-05-11 | 582 | 603 | 582 | 602 | 2,872,000 | 6,020 |
1998-05-08 | 583 | 590 | 583 | 587 | 3,433,000 | 5,870 |
1998-05-07 | 600 | 603 | 588 | 590 | 4,831,000 | 5,900 |
1998-05-06 | 610 | 613 | 593 | 613 | 4,885,000 | 6,130 |
1998-05-01 | 617 | 618 | 606 | 613 | 3,281,000 | 6,130 |
1998-04-30 | 609 | 614 | 601 | 614 | 5,530,000 | 6,140 |
1998-04-28 | 586 | 608 | 584 | 600 | 5,894,000 | 6,000 |
1998-04-27 | 594 | 596 | 582 | 596 | 3,425,000 | 5,960 |
1998-04-24 | 596 | 605 | 590 | 603 | 4,992,000 | 6,030 |
1998-04-23 | 599 | 605 | 595 | 599 | 4,814,000 | 5,990 |
1998-04-22 | 596 | 598 | 580 | 598 | 3,341,000 | 5,980 |
1998-04-21 | 594 | 595 | 578 | 589 | 3,040,000 | 5,890 |
1998-04-20 | 582 | 589 | 573 | 584 | 2,881,000 | 5,840 |
1998-04-17 | 586 | 590 | 568 | 580 | 4,835,000 | 5,800 |
1998-04-16 | 593 | 593 | 581 | 586 | 7,202,000 | 5,860 |
1998-04-15 | 596 | 604 | 592 | 603 | 9,534,000 | 6,030 |
1998-04-14 | 573 | 590 | 568 | 586 | 5,700,000 | 5,860 |
1998-04-13 | 557 | 572 | 557 | 571 | 1,356,000 | 5,710 |
1998-04-10 | 567 | 568 | 560 | 567 | 1,932,000 | 5,670 |
1998-04-09 | 565 | 571 | 555 | 567 | 2,912,000 | 5,670 |
1998-04-08 | 541 | 566 | 536 | 555 | 2,444,000 | 5,550 |
1998-04-07 | 537 | 542 | 533 | 541 | 1,923,000 | 5,410 |
1998-04-06 | 535 | 540 | 532 | 533 | 2,390,000 | 5,330 |
1998-04-03 | 545 | 545 | 530 | 534 | 2,846,000 | 5,340 |
1998-04-02 | 545 | 550 | 532 | 540 | 3,492,000 | 5,400 |
1998-04-01 | 532 | 568 | 532 | 563 | 3,530,000 | 5,630 |
1998-03-31 | 562 | 563 | 540 | 540 | 5,302,000 | 5,400 |
1998-03-30 | 574 | 574 | 540 | 550 | 2,279,000 | 5,500 |
1998-03-27 | 561 | 565 | 545 | 560 | 3,248,000 | 5,600 |
1998-03-26 | 542 | 569 | 540 | 562 | 4,251,000 | 5,620 |
1998-03-25 | 541 | 544 | 527 | 527 | 3,367,000 | 5,270 |
1998-03-24 | 535 | 540 | 526 | 530 | 4,073,000 | 5,300 |
1998-03-23 | 554 | 557 | 541 | 544 | 1,432,000 | 5,440 |
1998-03-20 | 528 | 564 | 528 | 564 | 2,875,000 | 5,640 |
1998-03-19 | 531 | 538 | 529 | 534 | 4,490,000 | 5,340 |
1998-03-18 | 550 | 554 | 535 | 541 | 2,390,000 | 5,410 |
1998-03-17 | 560 | 563 | 555 | 560 | 1,954,000 | 5,600 |
1998-03-16 | 560 | 560 | 552 | 558 | 1,030,000 | 5,580 |
1998-03-13 | 540 | 561 | 540 | 560 | 3,941,000 | 5,600 |
1998-03-12 | 547 | 553 | 543 | 550 | 2,092,000 | 5,500 |
1998-03-11 | 549 | 549 | 538 | 543 | 2,434,000 | 5,430 |
1998-03-10 | 550 | 553 | 543 | 549 | 2,700,000 | 5,490 |
1998-03-09 | 560 | 560 | 550 | 550 | 2,037,000 | 5,500 |
1998-03-06 | 562 | 573 | 558 | 573 | 2,175,000 | 5,730 |
1998-03-05 | 566 | 576 | 555 | 566 | 3,517,000 | 5,660 |
1998-03-04 | 576 | 588 | 576 | 586 | 2,429,000 | 5,860 |
1998-03-03 | 587 | 590 | 580 | 586 | 3,227,000 | 5,860 |
1998-03-02 | 577 | 589 | 576 | 588 | 2,625,000 | 5,880 |
1998-02-27 | 570 | 574 | 555 | 566 | 2,506,000 | 5,660 |
1998-02-26 | 555 | 560 | 545 | 550 | 3,142,000 | 5,500 |
1998-02-25 | 552 | 553 | 541 | 545 | 4,216,000 | 5,450 |
1998-02-24 | 586 | 586 | 560 | 562 | 1,979,000 | 5,620 |
1998-02-23 | 578 | 581 | 571 | 576 | 1,562,000 | 5,760 |
1998-02-20 | 561 | 580 | 558 | 578 | 2,408,000 | 5,780 |
1998-02-19 | 564 | 567 | 553 | 560 | 3,967,000 | 5,600 |
1998-02-18 | 585 | 585 | 568 | 574 | 3,230,000 | 5,740 |
1998-02-17 | 596 | 596 | 585 | 589 | 2,678,000 | 5,890 |
1998-02-16 | 592 | 603 | 592 | 598 | 1,826,000 | 5,980 |
1998-02-13 | 611 | 620 | 608 | 612 | 1,768,000 | 6,120 |
1998-02-12 | 640 | 640 | 620 | 621 | 2,904,000 | 6,210 |
1998-02-10 | 625 | 636 | 613 | 634 | 8,021,000 | 6,340 |
1998-02-09 | 605 | 615 | 598 | 615 | 1,947,000 | 6,150 |
1998-02-06 | 606 | 607 | 588 | 605 | 4,101,000 | 6,050 |
1998-02-05 | 599 | 609 | 598 | 609 | 3,336,000 | 6,090 |
1998-02-04 | 625 | 626 | 607 | 619 | 6,337,000 | 6,190 |
1998-02-03 | 627 | 627 | 613 | 617 | 5,019,000 | 6,170 |
1998-02-02 | 599 | 606 | 594 | 597 | 2,744,000 | 5,970 |
1998-01-30 | 608 | 608 | 590 | 591 | 4,569,000 | 5,910 |
1998-01-29 | 601 | 613 | 592 | 604 | 7,698,000 | 6,040 |
1998-01-28 | 625 | 628 | 591 | 591 | 5,668,000 | 5,910 |
1998-01-27 | 622 | 639 | 615 | 635 | 5,484,000 | 6,350 |
1998-01-26 | 605 | 624 | 603 | 617 | 4,774,000 | 6,170 |
1998-01-23 | 576 | 600 | 573 | 599 | 4,235,000 | 5,990 |
1998-01-22 | 552 | 584 | 552 | 576 | 4,897,000 | 5,760 |
1998-01-21 | 557 | 570 | 547 | 552 | 3,724,000 | 5,520 |
1998-01-20 | 521 | 555 | 521 | 555 | 6,413,000 | 5,550 |
1998-01-19 | 575 | 585 | 551 | 551 | 3,896,000 | 5,510 |
1998-01-16 | 543 | 585 | 543 | 585 | 9,946,000 | 5,850 |
1998-01-14 | 510 | 524 | 509 | 524 | 3,150,000 | 5,240 |
1998-01-13 | 513 | 518 | 506 | 514 | 2,812,000 | 5,140 |
1998-01-12 | 510 | 528 | 508 | 508 | 1,619,000 | 5,080 |
1998-01-09 | 518 | 526 | 505 | 520 | 3,386,000 | 5,200 |
1998-01-08 | 549 | 557 | 531 | 533 | 3,265,000 | 5,330 |
1998-01-07 | 560 | 560 | 546 | 559 | 1,139,000 | 5,590 |
1998-01-06 | 572 | 573 | 558 | 570 | 3,550,000 | 5,700 |
1998-01-05 | 550 | 567 | 550 | 567 | 1,177,000 | 5,670 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株