6502 (株)東芝 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 774 | 780 | 770 | 780 | 2,864,000 | 7,800 |
| 1999-12-29 | 771 | 780 | 752 | 756 | 2,963,000 | 7,560 |
| 1999-12-28 | 736 | 766 | 736 | 759 | 2,924,000 | 7,590 |
| 1999-12-27 | 745 | 752 | 727 | 746 | 4,371,000 | 7,460 |
| 1999-12-24 | 775 | 800 | 758 | 762 | 13,195,000 | 7,620 |
| 1999-12-22 | 775 | 775 | 767 | 773 | 4,049,000 | 7,730 |
| 1999-12-21 | 772 | 779 | 766 | 772 | 3,230,000 | 7,720 |
| 1999-12-20 | 766 | 774 | 750 | 767 | 3,417,000 | 7,670 |
| 1999-12-17 | 772 | 772 | 751 | 756 | 3,050,000 | 7,560 |
| 1999-12-16 | 777 | 779 | 751 | 768 | 3,050,000 | 7,680 |
| 1999-12-15 | 782 | 788 | 775 | 780 | 4,458,000 | 7,800 |
| 1999-12-14 | 804 | 805 | 766 | 772 | 6,633,000 | 7,720 |
| 1999-12-13 | 801 | 808 | 793 | 799 | 6,877,000 | 7,990 |
| 1999-12-10 | 817 | 817 | 798 | 805 | 12,503,000 | 8,050 |
| 1999-12-09 | 817 | 820 | 803 | 807 | 8,202,000 | 8,070 |
| 1999-12-08 | 825 | 835 | 815 | 815 | 8,444,000 | 8,150 |
| 1999-12-07 | 823 | 828 | 813 | 817 | 7,935,000 | 8,170 |
| 1999-12-06 | 830 | 842 | 820 | 833 | 18,772,000 | 8,330 |
| 1999-12-03 | 797 | 816 | 793 | 810 | 21,395,000 | 8,100 |
| 1999-12-02 | 779 | 793 | 765 | 777 | 8,343,000 | 7,770 |
| 1999-12-01 | 761 | 768 | 755 | 755 | 5,861,000 | 7,550 |
| 1999-11-30 | 783 | 783 | 751 | 751 | 5,596,000 | 7,510 |
| 1999-11-29 | 790 | 802 | 779 | 787 | 8,812,000 | 7,870 |
| 1999-11-26 | 790 | 797 | 780 | 796 | 11,715,000 | 7,960 |
| 1999-11-25 | 790 | 800 | 761 | 765 | 23,087,000 | 7,650 |
| 1999-11-24 | 720 | 757 | 716 | 740 | 13,717,000 | 7,400 |
| 1999-11-22 | 710 | 720 | 707 | 712 | 5,273,000 | 7,120 |
| 1999-11-19 | 721 | 722 | 702 | 702 | 7,611,000 | 7,020 |
| 1999-11-18 | 698 | 720 | 691 | 705 | 8,442,000 | 7,050 |
| 1999-11-17 | 690 | 694 | 675 | 678 | 8,743,000 | 6,780 |
| 1999-11-16 | 653 | 683 | 652 | 670 | 10,249,000 | 6,700 |
| 1999-11-15 | 670 | 674 | 651 | 659 | 9,206,000 | 6,590 |
| 1999-11-12 | 653 | 664 | 650 | 650 | 6,152,000 | 6,500 |
| 1999-11-11 | 684 | 689 | 650 | 650 | 7,686,000 | 6,500 |
| 1999-11-10 | 688 | 688 | 669 | 677 | 7,451,000 | 6,770 |
| 1999-11-09 | 702 | 703 | 687 | 698 | 6,567,000 | 6,980 |
| 1999-11-08 | 716 | 724 | 688 | 697 | 5,808,000 | 6,970 |
| 1999-11-05 | 695 | 715 | 690 | 708 | 11,785,000 | 7,080 |
| 1999-11-04 | 660 | 693 | 660 | 685 | 12,923,000 | 6,850 |
| 1999-11-02 | 639 | 659 | 635 | 650 | 13,061,000 | 6,500 |
| 1999-11-01 | 646 | 675 | 640 | 640 | 23,168,000 | 6,400 |
| 1999-10-29 | 719 | 724 | 632 | 656 | 42,526,000 | 6,560 |
| 1999-10-28 | 724 | 728 | 695 | 699 | 9,284,000 | 6,990 |
| 1999-10-27 | 742 | 750 | 730 | 734 | 7,517,000 | 7,340 |
| 1999-10-26 | 750 | 765 | 739 | 755 | 7,647,000 | 7,550 |
| 1999-10-25 | 757 | 758 | 744 | 746 | 4,762,000 | 7,460 |
| 1999-10-22 | 750 | 755 | 745 | 745 | 5,064,000 | 7,450 |
| 1999-10-21 | 759 | 773 | 753 | 757 | 9,723,000 | 7,570 |
| 1999-10-20 | 740 | 752 | 738 | 749 | 4,233,000 | 7,490 |
| 1999-10-19 | 742 | 745 | 734 | 738 | 5,418,000 | 7,380 |
| 1999-10-18 | 730 | 743 | 723 | 740 | 5,114,000 | 7,400 |
| 1999-10-15 | 736 | 746 | 725 | 746 | 9,967,000 | 7,460 |
| 1999-10-14 | 745 | 753 | 737 | 744 | 6,815,000 | 7,440 |
| 1999-10-13 | 735 | 765 | 735 | 735 | 8,962,000 | 7,350 |
| 1999-10-12 | 750 | 756 | 731 | 743 | 10,588,000 | 7,430 |
| 1999-10-08 | 772 | 776 | 745 | 759 | 7,307,000 | 7,590 |
| 1999-10-07 | 774 | 785 | 768 | 773 | 6,635,000 | 7,730 |
| 1999-10-06 | 791 | 795 | 760 | 773 | 7,891,000 | 7,730 |
| 1999-10-05 | 805 | 808 | 788 | 788 | 4,878,000 | 7,880 |
| 1999-10-04 | 787 | 810 | 786 | 795 | 9,135,000 | 7,950 |
| 1999-10-01 | 773 | 784 | 772 | 778 | 6,032,000 | 7,780 |
| 1999-09-30 | 784 | 800 | 783 | 793 | 5,456,000 | 7,930 |
| 1999-09-29 | 777 | 780 | 752 | 774 | 4,225,000 | 7,740 |
| 1999-09-28 | 800 | 800 | 770 | 777 | 7,358,000 | 7,770 |
| 1999-09-27 | 760 | 789 | 755 | 768 | 8,279,000 | 7,680 |
| 1999-09-24 | 754 | 764 | 720 | 740 | 16,077,000 | 7,400 |
| 1999-09-22 | 799 | 810 | 789 | 794 | 10,204,000 | 7,940 |
| 1999-09-21 | 855 | 855 | 809 | 839 | 8,771,000 | 8,390 |
| 1999-09-20 | 861 | 870 | 845 | 857 | 10,882,000 | 8,570 |
| 1999-09-17 | 810 | 821 | 808 | 821 | 5,594,000 | 8,210 |
| 1999-09-16 | 811 | 815 | 804 | 809 | 13,711,000 | 8,090 |
| 1999-09-14 | 861 | 863 | 841 | 841 | 13,736,000 | 8,410 |
| 1999-09-13 | 857 | 909 | 843 | 891 | 19,472,000 | 8,910 |
| 1999-09-10 | 891 | 912 | 876 | 877 | 14,973,000 | 8,770 |
| 1999-09-09 | 919 | 921 | 899 | 901 | 7,174,000 | 9,010 |
| 1999-09-08 | 900 | 901 | 888 | 900 | 5,028,000 | 9,000 |
| 1999-09-07 | 897 | 899 | 883 | 893 | 4,275,000 | 8,930 |
| 1999-09-06 | 900 | 911 | 895 | 907 | 6,269,000 | 9,070 |
| 1999-09-03 | 895 | 902 | 887 | 890 | 12,049,000 | 8,900 |
| 1999-09-02 | 950 | 953 | 901 | 905 | 17,787,000 | 9,050 |
| 1999-09-01 | 973 | 982 | 963 | 970 | 22,762,000 | 9,700 |
| 1999-08-31 | 980 | 990 | 958 | 973 | 23,794,000 | 9,730 |
| 1999-08-30 | 955 | 990 | 955 | 990 | 23,508,000 | 9,900 |
| 1999-08-27 | 948 | 959 | 939 | 943 | 18,837,000 | 9,430 |
| 1999-08-26 | 939 | 944 | 933 | 942 | 8,037,000 | 9,420 |
| 1999-08-25 | 925 | 944 | 922 | 925 | 6,141,000 | 9,250 |
| 1999-08-24 | 935 | 942 | 915 | 929 | 7,641,000 | 9,290 |
| 1999-08-23 | 945 | 945 | 922 | 925 | 8,939,000 | 9,250 |
| 1999-08-20 | 903 | 935 | 899 | 915 | 7,565,000 | 9,150 |
| 1999-08-19 | 925 | 948 | 919 | 942 | 9,128,000 | 9,420 |
| 1999-08-18 | 960 | 960 | 936 | 945 | 22,366,000 | 9,450 |
| 1999-08-17 | 900 | 901 | 880 | 890 | 9,004,000 | 8,900 |
| 1999-08-16 | 890 | 913 | 881 | 909 | 11,811,000 | 9,090 |
| 1999-08-13 | 858 | 870 | 853 | 860 | 5,314,000 | 8,600 |
| 1999-08-12 | 866 | 867 | 843 | 851 | 8,013,000 | 8,510 |
| 1999-08-11 | 843 | 860 | 836 | 857 | 5,008,000 | 8,570 |
| 1999-08-10 | 853 | 857 | 841 | 849 | 6,100,000 | 8,490 |
| 1999-08-09 | 860 | 867 | 855 | 860 | 5,550,000 | 8,600 |
| 1999-08-06 | 878 | 883 | 868 | 870 | 6,241,000 | 8,700 |
| 1999-08-05 | 918 | 921 | 885 | 888 | 7,193,000 | 8,880 |
| 1999-08-04 | 958 | 958 | 927 | 928 | 6,645,000 | 9,280 |
| 1999-08-03 | 934 | 965 | 930 | 965 | 9,218,000 | 9,650 |
| 1999-08-02 | 915 | 938 | 907 | 924 | 3,742,000 | 9,240 |
| 1999-07-30 | 915 | 930 | 899 | 920 | 9,852,000 | 9,200 |
| 1999-07-29 | 936 | 975 | 921 | 945 | 15,573,000 | 9,450 |
| 1999-07-28 | 880 | 904 | 871 | 896 | 7,046,000 | 8,960 |
| 1999-07-27 | 869 | 874 | 860 | 860 | 5,718,000 | 8,600 |
| 1999-07-26 | 884 | 893 | 863 | 873 | 6,607,000 | 8,730 |
| 1999-07-23 | 861 | 879 | 860 | 879 | 6,201,000 | 8,790 |
| 1999-07-22 | 910 | 911 | 873 | 890 | 8,031,000 | 8,900 |
| 1999-07-21 | 925 | 928 | 905 | 910 | 10,144,000 | 9,100 |
| 1999-07-19 | 980 | 987 | 950 | 965 | 3,745,000 | 9,650 |
| 1999-07-16 | 1,000 | 1,005 | 975 | 989 | 15,733,000 | 9,890 |
| 1999-07-15 | 984 | 998 | 977 | 990 | 11,037,000 | 9,900 |
| 1999-07-14 | 960 | 1,001 | 956 | 977 | 24,178,000 | 9,770 |
| 1999-07-13 | 959 | 972 | 953 | 967 | 19,862,000 | 9,670 |
| 1999-07-12 | 912 | 951 | 912 | 950 | 11,674,000 | 9,500 |
| 1999-07-09 | 926 | 932 | 912 | 922 | 8,826,000 | 9,220 |
| 1999-07-08 | 935 | 937 | 918 | 920 | 8,230,000 | 9,200 |
| 1999-07-07 | 955 | 956 | 935 | 940 | 10,901,000 | 9,400 |
| 1999-07-06 | 950 | 955 | 929 | 950 | 9,798,000 | 9,500 |
| 1999-07-05 | 920 | 964 | 920 | 946 | 26,079,000 | 9,460 |
| 1999-07-02 | 890 | 900 | 881 | 900 | 18,738,000 | 9,000 |
| 1999-07-01 | 873 | 882 | 867 | 873 | 10,517,000 | 8,730 |
| 1999-06-30 | 885 | 888 | 863 | 863 | 11,937,000 | 8,630 |
| 1999-06-29 | 857 | 880 | 855 | 875 | 16,237,000 | 8,750 |
| 1999-06-28 | 850 | 856 | 844 | 851 | 6,947,000 | 8,510 |
| 1999-06-25 | 850 | 851 | 837 | 844 | 8,023,000 | 8,440 |
| 1999-06-24 | 842 | 849 | 825 | 849 | 7,421,000 | 8,490 |
| 1999-06-23 | 843 | 852 | 837 | 844 | 16,370,000 | 8,440 |
| 1999-06-22 | 835 | 838 | 820 | 838 | 10,079,000 | 8,380 |
| 1999-06-21 | 828 | 829 | 822 | 828 | 6,771,000 | 8,280 |
| 1999-06-18 | 827 | 828 | 806 | 806 | 7,103,000 | 8,060 |
| 1999-06-17 | 816 | 822 | 809 | 819 | 7,272,000 | 8,190 |
| 1999-06-16 | 815 | 820 | 801 | 807 | 7,696,000 | 8,070 |
| 1999-06-15 | 819 | 819 | 802 | 808 | 6,902,000 | 8,080 |
| 1999-06-14 | 830 | 834 | 818 | 821 | 7,299,000 | 8,210 |
| 1999-06-11 | 811 | 822 | 811 | 822 | 20,273,000 | 8,220 |
| 1999-06-10 | 783 | 795 | 779 | 795 | 10,805,000 | 7,950 |
| 1999-06-09 | 781 | 789 | 773 | 773 | 4,360,000 | 7,730 |
| 1999-06-08 | 775 | 784 | 773 | 783 | 3,779,000 | 7,830 |
| 1999-06-07 | 765 | 776 | 762 | 774 | 3,305,000 | 7,740 |
| 1999-06-04 | 766 | 770 | 756 | 760 | 2,384,000 | 7,600 |
| 1999-06-03 | 780 | 787 | 762 | 762 | 8,218,000 | 7,620 |
| 1999-06-02 | 760 | 775 | 757 | 768 | 3,951,000 | 7,680 |
| 1999-06-01 | 742 | 754 | 737 | 753 | 4,043,000 | 7,530 |
| 1999-05-31 | 751 | 752 | 736 | 742 | 3,043,000 | 7,420 |
| 1999-05-28 | 745 | 760 | 743 | 747 | 4,999,000 | 7,470 |
| 1999-05-27 | 770 | 770 | 747 | 755 | 4,267,000 | 7,550 |
| 1999-05-26 | 754 | 774 | 748 | 760 | 5,641,000 | 7,600 |
| 1999-05-25 | 743 | 769 | 743 | 760 | 4,781,000 | 7,600 |
| 1999-05-24 | 739 | 748 | 739 | 747 | 3,567,000 | 7,470 |
| 1999-05-21 | 750 | 751 | 734 | 738 | 3,273,000 | 7,380 |
| 1999-05-20 | 744 | 750 | 734 | 750 | 4,146,000 | 7,500 |
| 1999-05-19 | 747 | 752 | 737 | 741 | 4,133,000 | 7,410 |
| 1999-05-18 | 757 | 760 | 747 | 750 | 7,009,000 | 7,500 |
| 1999-05-17 | 769 | 781 | 762 | 764 | 4,879,000 | 7,640 |
| 1999-05-14 | 759 | 773 | 759 | 769 | 4,859,000 | 7,690 |
| 1999-05-13 | 762 | 768 | 755 | 757 | 8,381,000 | 7,570 |
| 1999-05-12 | 774 | 782 | 764 | 766 | 8,597,000 | 7,660 |
| 1999-05-11 | 790 | 794 | 775 | 777 | 6,897,000 | 7,770 |
| 1999-05-10 | 801 | 814 | 795 | 797 | 5,949,000 | 7,970 |
| 1999-05-07 | 815 | 825 | 800 | 800 | 8,221,000 | 8,000 |
| 1999-05-06 | 805 | 816 | 805 | 811 | 8,345,000 | 8,110 |
| 1999-04-30 | 804 | 814 | 800 | 800 | 4,390,000 | 8,000 |
| 1999-04-28 | 830 | 832 | 821 | 821 | 5,305,000 | 8,210 |
| 1999-04-27 | 827 | 828 | 816 | 826 | 3,272,000 | 8,260 |
| 1999-04-26 | 818 | 825 | 815 | 821 | 6,241,000 | 8,210 |
| 1999-04-23 | 825 | 829 | 815 | 818 | 7,988,000 | 8,180 |
| 1999-04-22 | 798 | 820 | 793 | 816 | 7,405,000 | 8,160 |
| 1999-04-21 | 795 | 798 | 775 | 778 | 7,985,000 | 7,780 |
| 1999-04-20 | 777 | 787 | 769 | 785 | 10,953,000 | 7,850 |
| 1999-04-19 | 806 | 812 | 797 | 797 | 3,634,000 | 7,970 |
| 1999-04-16 | 809 | 828 | 806 | 810 | 4,976,000 | 8,100 |
| 1999-04-15 | 799 | 806 | 795 | 799 | 9,459,000 | 7,990 |
| 1999-04-14 | 823 | 823 | 790 | 814 | 11,541,000 | 8,140 |
| 1999-04-13 | 852 | 856 | 826 | 833 | 5,254,000 | 8,330 |
| 1999-04-12 | 860 | 867 | 843 | 850 | 4,082,000 | 8,500 |
| 1999-04-09 | 890 | 894 | 865 | 870 | 16,690,000 | 8,700 |
| 1999-04-08 | 856 | 879 | 852 | 876 | 19,797,000 | 8,760 |
| 1999-04-07 | 828 | 857 | 825 | 846 | 18,617,000 | 8,460 |
| 1999-04-06 | 822 | 822 | 803 | 815 | 4,905,000 | 8,150 |
| 1999-04-05 | 817 | 828 | 810 | 815 | 4,248,000 | 8,150 |
| 1999-04-02 | 840 | 840 | 812 | 815 | 6,741,000 | 8,150 |
| 1999-04-01 | 822 | 838 | 813 | 830 | 6,857,000 | 8,300 |
| 1999-03-31 | 811 | 825 | 805 | 809 | 3,062,000 | 8,090 |
| 1999-03-30 | 824 | 835 | 812 | 821 | 3,948,000 | 8,210 |
| 1999-03-29 | 830 | 835 | 801 | 810 | 3,651,000 | 8,100 |
| 1999-03-26 | 832 | 844 | 827 | 840 | 7,858,000 | 8,400 |
| 1999-03-25 | 820 | 833 | 813 | 829 | 6,596,000 | 8,290 |
| 1999-03-24 | 810 | 816 | 790 | 790 | 8,451,000 | 7,900 |
| 1999-03-23 | 840 | 845 | 825 | 830 | 7,129,000 | 8,300 |
| 1999-03-19 | 825 | 845 | 825 | 833 | 5,924,000 | 8,330 |
| 1999-03-18 | 845 | 853 | 815 | 815 | 15,112,000 | 8,150 |
| 1999-03-17 | 838 | 840 | 821 | 840 | 7,113,000 | 8,400 |
| 1999-03-16 | 815 | 840 | 810 | 840 | 9,175,000 | 8,400 |
| 1999-03-15 | 815 | 820 | 806 | 820 | 5,727,000 | 8,200 |
| 1999-03-12 | 838 | 846 | 819 | 820 | 15,762,000 | 8,200 |
| 1999-03-11 | 840 | 843 | 812 | 818 | 13,745,000 | 8,180 |
| 1999-03-10 | 829 | 842 | 825 | 840 | 20,590,000 | 8,400 |
| 1999-03-09 | 788 | 813 | 781 | 813 | 17,279,000 | 8,130 |
| 1999-03-08 | 785 | 790 | 774 | 774 | 13,944,000 | 7,740 |
| 1999-03-05 | 750 | 770 | 745 | 770 | 21,646,000 | 7,700 |
| 1999-03-04 | 699 | 727 | 699 | 722 | 11,218,000 | 7,220 |
| 1999-03-03 | 686 | 692 | 676 | 689 | 5,266,000 | 6,890 |
| 1999-03-02 | 711 | 714 | 686 | 693 | 4,797,000 | 6,930 |
| 1999-03-01 | 735 | 736 | 713 | 714 | 3,318,000 | 7,140 |
| 1999-02-26 | 730 | 739 | 728 | 736 | 2,761,000 | 7,360 |
| 1999-02-25 | 733 | 742 | 725 | 740 | 2,409,000 | 7,400 |
| 1999-02-24 | 732 | 741 | 729 | 736 | 5,187,000 | 7,360 |
| 1999-02-23 | 740 | 743 | 736 | 737 | 4,928,000 | 7,370 |
| 1999-02-22 | 727 | 734 | 720 | 730 | 3,964,000 | 7,300 |
| 1999-02-19 | 711 | 720 | 707 | 714 | 3,988,000 | 7,140 |
| 1999-02-18 | 702 | 716 | 697 | 715 | 4,262,000 | 7,150 |
| 1999-02-17 | 725 | 725 | 704 | 711 | 3,579,000 | 7,110 |
| 1999-02-16 | 718 | 729 | 707 | 710 | 3,341,000 | 7,100 |
| 1999-02-15 | 728 | 728 | 718 | 727 | 2,462,000 | 7,270 |
| 1999-02-12 | 720 | 728 | 714 | 722 | 4,173,000 | 7,220 |
| 1999-02-10 | 716 | 719 | 707 | 711 | 4,422,000 | 7,110 |
| 1999-02-09 | 733 | 733 | 725 | 726 | 3,137,000 | 7,260 |
| 1999-02-08 | 727 | 734 | 720 | 733 | 3,480,000 | 7,330 |
| 1999-02-05 | 725 | 733 | 715 | 724 | 4,107,000 | 7,240 |
| 1999-02-04 | 740 | 753 | 726 | 742 | 7,462,000 | 7,420 |
| 1999-02-03 | 736 | 748 | 732 | 745 | 2,780,000 | 7,450 |
| 1999-02-02 | 758 | 760 | 744 | 746 | 6,933,000 | 7,460 |
| 1999-02-01 | 771 | 780 | 766 | 768 | 8,009,000 | 7,680 |
| 1999-01-29 | 764 | 767 | 759 | 763 | 8,294,000 | 7,630 |
| 1999-01-28 | 752 | 757 | 746 | 755 | 5,634,000 | 7,550 |
| 1999-01-27 | 756 | 762 | 749 | 752 | 7,222,000 | 7,520 |
| 1999-01-26 | 753 | 757 | 747 | 750 | 7,639,000 | 7,500 |
| 1999-01-25 | 742 | 755 | 738 | 748 | 6,409,000 | 7,480 |
| 1999-01-22 | 760 | 760 | 745 | 752 | 7,642,000 | 7,520 |
| 1999-01-21 | 760 | 769 | 752 | 756 | 11,279,000 | 7,560 |
| 1999-01-20 | 736 | 750 | 732 | 750 | 13,963,000 | 7,500 |
| 1999-01-19 | 722 | 727 | 714 | 721 | 7,881,000 | 7,210 |
| 1999-01-18 | 715 | 723 | 708 | 723 | 13,310,000 | 7,230 |
| 1999-01-14 | 690 | 705 | 688 | 705 | 7,070,000 | 7,050 |
| 1999-01-13 | 698 | 705 | 697 | 700 | 7,800,000 | 7,000 |
| 1999-01-12 | 682 | 695 | 679 | 690 | 3,710,000 | 6,900 |
| 1999-01-11 | 675 | 695 | 671 | 691 | 3,367,000 | 6,910 |
| 1999-01-08 | 683 | 688 | 674 | 679 | 2,996,000 | 6,790 |
| 1999-01-07 | 698 | 700 | 678 | 683 | 4,611,000 | 6,830 |
| 1999-01-06 | 650 | 660 | 643 | 658 | 1,724,000 | 6,580 |
| 1999-01-05 | 659 | 660 | 638 | 643 | 2,994,000 | 6,430 |
| 1999-01-04 | 658 | 666 | 658 | 664 | 958,000 | 6,640 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
