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
1998-12-306656756636731,719,0006,730
1998-12-296646686596652,399,0006,650
1998-12-286706736686711,296,0006,710
1998-12-256666756616672,835,0006,670
1998-12-246866866686684,095,0006,680
1998-12-226997016726774,531,0006,770
1998-12-216977086917055,180,0007,050
1998-12-187057076957075,767,0007,070
1998-12-176927006806995,931,0006,990
1998-12-166746956706928,558,0006,920
1998-12-156706786676726,936,0006,720
1998-12-146856926666803,955,0006,800
1998-12-117157156866909,228,0006,900
1998-12-107047177017109,412,0007,100
1998-12-096806996776986,622,0006,980
1998-12-086806856756766,223,0006,760
1998-12-076796906636643,538,0006,640
1998-12-046806816666793,352,0006,790
1998-12-036907016846908,528,0006,900
1998-12-026807006787006,405,0007,000
1998-12-016806886766805,120,0006,800
1998-11-307117116776905,563,0006,900
1998-11-277087157027138,346,0007,130
1998-11-2670071569471111,480,0007,110
1998-11-256896956816956,773,0006,950
1998-11-2470070169269710,951,0006,970
1998-11-2067368367067711,495,0006,770
1998-11-1964566864165312,361,0006,530
1998-11-186326406266355,738,0006,350
1998-11-1763564163063511,033,0006,350
1998-11-166106256106258,496,0006,250
1998-11-135986085986084,869,0006,080
1998-11-1259661259159811,072,0005,980
1998-11-115805925735865,966,0005,860
1998-11-105986015825836,378,0005,830
1998-11-095876005825936,194,0005,930
1998-11-065905905675672,758,0005,670
1998-11-055996005875958,220,0005,950
1998-11-045955955805899,015,0005,890
1998-11-025575725535673,834,0005,670
1998-10-305655655475473,376,0005,470
1998-10-295385545315503,326,0005,500
1998-10-285455725385385,549,0005,380
1998-10-275325545325392,895,0005,390
1998-10-265515555335374,704,0005,370
1998-10-235675705535642,742,0005,640
1998-10-225755795535605,723,0005,600
1998-10-2156757856657010,057,0005,700
1998-10-2055056254656010,405,0005,600
1998-10-1952555252553811,487,0005,380
1998-10-165015205005197,860,0005,190
1998-10-154814964714863,528,0004,860
1998-10-144754804654713,304,0004,710
1998-10-134914924784794,798,0004,790
1998-10-125005004804865,567,0004,860
1998-10-094865094864865,816,0004,860
1998-10-084945114904908,396,0004,900
1998-10-074794994764997,159,0004,990
1998-10-064824904774803,679,0004,800
1998-10-054674804654774,897,0004,770
1998-10-024634804624805,827,0004,800
1998-10-014864994764786,201,0004,780
1998-09-305105154874917,106,0004,910
1998-09-294864964824917,070,0004,910
1998-09-284734834704717,556,0004,710
1998-09-255045044834836,706,0004,830
1998-09-2449151748750410,039,0005,040
1998-09-224754804664715,025,0004,710
1998-09-214674804674756,408,0004,750
1998-09-184684864674824,248,0004,820
1998-09-174884924704706,294,0004,700
1998-09-164584894584766,490,0004,760
1998-09-144404614404604,388,0004,600
1998-09-1145045743043717,059,0004,370
1998-09-104694724574707,890,0004,700
1998-09-094754784694748,259,0004,740
1998-09-084835014704707,053,0004,700
1998-09-074734854604839,562,0004,830
1998-09-0449549848048812,017,0004,880
1998-09-035295345145187,016,0005,180
1998-09-025225425215396,272,0005,390
1998-09-014955244925216,413,0005,210
1998-08-315005104995076,118,0005,070
1998-08-285105175015037,894,0005,030
1998-08-275365425285284,069,0005,280
1998-08-265565565455472,225,0005,470
1998-08-255505535475472,568,0005,470
1998-08-245465525405471,650,0005,470
1998-08-215605635565582,196,0005,580
1998-08-205855855675701,794,0005,700
1998-08-195795845745813,662,0005,810
1998-08-185605725565651,994,0005,650
1998-08-175705705545584,198,0005,580
1998-08-145705755655653,686,0005,650
1998-08-135735765675702,500,0005,700
1998-08-125745805725724,600,0005,720
1998-08-115825895745744,702,0005,740
1998-08-105865865755772,918,0005,770
1998-08-075845855795801,822,0005,800
1998-08-065845925845862,869,0005,860
1998-08-055895925835841,850,0005,840
1998-08-045885965845903,456,0005,900
1998-08-035916015895984,443,0005,980
1998-07-316006005915915,519,0005,910
1998-07-305775925775904,733,0005,900
1998-07-295665735655682,221,0005,680
1998-07-285775775665763,838,0005,760
1998-07-275765855745742,566,0005,740
1998-07-245725805725742,242,0005,740
1998-07-235745905705713,327,0005,710
1998-07-225785805655652,340,0005,650
1998-07-215925945745883,003,0005,880
1998-07-175855995845904,912,0005,900
1998-07-165835905805893,291,0005,890
1998-07-155755905715854,357,0005,850
1998-07-145505705465644,375,0005,640
1998-07-135295445195435,356,0005,430
1998-07-105735735315356,601,0005,350
1998-07-095785815645733,188,0005,730
1998-07-085805855745792,656,0005,790
1998-07-075795805765802,124,0005,800
1998-07-065845895785811,269,0005,810
1998-07-035906005875903,252,0005,900
1998-07-026056085925924,037,0005,920
1998-07-015666105606103,876,0006,100
1998-06-305655765625674,473,0005,670
1998-06-295555655545652,855,0005,650
1998-06-265545575455553,278,0005,550
1998-06-255545555435521,952,0005,520
1998-06-245375505305503,024,0005,500
1998-06-235265335205302,703,0005,300
1998-06-225325405305301,815,0005,300
1998-06-195405505375372,244,0005,370
1998-06-185605635455463,107,0005,460
1998-06-175355415215354,537,0005,350
1998-06-165615675415453,196,0005,450
1998-06-155595755595692,091,0005,690
1998-06-125625805595757,160,0005,750
1998-06-115625625485561,723,0005,560
1998-06-105635715525702,403,0005,700
1998-06-095505645475631,476,0005,630
1998-06-085425535375461,330,0005,460
1998-06-055475485375381,661,0005,380
1998-06-045455515435462,386,0005,460
1998-06-035545605365552,783,0005,550
1998-06-025505545445542,342,0005,540
1998-06-015755755505502,317,0005,500
1998-05-295805855795822,266,0005,820
1998-05-285825895805841,821,0005,840
1998-05-275755925665922,880,0005,920
1998-05-265855905705752,960,0005,750
1998-05-255825875825831,375,0005,830
1998-05-225855925825893,619,0005,890
1998-05-215905945805844,314,0005,840
1998-05-206006015945972,478,0005,970
1998-05-196016055956041,956,0006,040
1998-05-186056055966002,626,0006,000
1998-05-156066146056063,598,0006,060
1998-05-146086206046095,747,0006,090
1998-05-135986085946085,027,0006,080
1998-05-126056085956013,487,0006,010
1998-05-115826035826022,872,0006,020
1998-05-085835905835873,433,0005,870
1998-05-076006035885904,831,0005,900
1998-05-066106135936134,885,0006,130
1998-05-016176186066133,281,0006,130
1998-04-306096146016145,530,0006,140
1998-04-285866085846005,894,0006,000
1998-04-275945965825963,425,0005,960
1998-04-245966055906034,992,0006,030
1998-04-235996055955994,814,0005,990
1998-04-225965985805983,341,0005,980
1998-04-215945955785893,040,0005,890
1998-04-205825895735842,881,0005,840
1998-04-175865905685804,835,0005,800
1998-04-165935935815867,202,0005,860
1998-04-155966045926039,534,0006,030
1998-04-145735905685865,700,0005,860
1998-04-135575725575711,356,0005,710
1998-04-105675685605671,932,0005,670
1998-04-095655715555672,912,0005,670
1998-04-085415665365552,444,0005,550
1998-04-075375425335411,923,0005,410
1998-04-065355405325332,390,0005,330
1998-04-035455455305342,846,0005,340
1998-04-025455505325403,492,0005,400
1998-04-015325685325633,530,0005,630
1998-03-315625635405405,302,0005,400
1998-03-305745745405502,279,0005,500
1998-03-275615655455603,248,0005,600
1998-03-265425695405624,251,0005,620
1998-03-255415445275273,367,0005,270
1998-03-245355405265304,073,0005,300
1998-03-235545575415441,432,0005,440
1998-03-205285645285642,875,0005,640
1998-03-195315385295344,490,0005,340
1998-03-185505545355412,390,0005,410
1998-03-175605635555601,954,0005,600
1998-03-165605605525581,030,0005,580
1998-03-135405615405603,941,0005,600
1998-03-125475535435502,092,0005,500
1998-03-115495495385432,434,0005,430
1998-03-105505535435492,700,0005,490
1998-03-095605605505502,037,0005,500
1998-03-065625735585732,175,0005,730
1998-03-055665765555663,517,0005,660
1998-03-045765885765862,429,0005,860
1998-03-035875905805863,227,0005,860
1998-03-025775895765882,625,0005,880
1998-02-275705745555662,506,0005,660
1998-02-265555605455503,142,0005,500
1998-02-255525535415454,216,0005,450
1998-02-245865865605621,979,0005,620
1998-02-235785815715761,562,0005,760
1998-02-205615805585782,408,0005,780
1998-02-195645675535603,967,0005,600
1998-02-185855855685743,230,0005,740
1998-02-175965965855892,678,0005,890
1998-02-165926035925981,826,0005,980
1998-02-136116206086121,768,0006,120
1998-02-126406406206212,904,0006,210
1998-02-106256366136348,021,0006,340
1998-02-096056155986151,947,0006,150
1998-02-066066075886054,101,0006,050
1998-02-055996095986093,336,0006,090
1998-02-046256266076196,337,0006,190
1998-02-036276276136175,019,0006,170
1998-02-025996065945972,744,0005,970
1998-01-306086085905914,569,0005,910
1998-01-296016135926047,698,0006,040
1998-01-286256285915915,668,0005,910
1998-01-276226396156355,484,0006,350
1998-01-266056246036174,774,0006,170
1998-01-235766005735994,235,0005,990
1998-01-225525845525764,897,0005,760
1998-01-215575705475523,724,0005,520
1998-01-205215555215556,413,0005,550
1998-01-195755855515513,896,0005,510
1998-01-165435855435859,946,0005,850
1998-01-145105245095243,150,0005,240
1998-01-135135185065142,812,0005,140
1998-01-125105285085081,619,0005,080
1998-01-095185265055203,386,0005,200
1998-01-085495575315333,265,0005,330
1998-01-075605605465591,139,0005,590
1998-01-065725735585703,550,0005,700
1998-01-055505675505671,177,0005,670

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