6502 (株)東芝 の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 456 | 456 | 450 | 450 | 5,854,000 | 4,500 |
2001-12-27 | 426 | 448 | 423 | 446 | 11,538,000 | 4,460 |
2001-12-26 | 430 | 432 | 420 | 421 | 12,721,000 | 4,210 |
2001-12-25 | 432 | 440 | 427 | 433 | 9,600,000 | 4,330 |
2001-12-21 | 435 | 437 | 419 | 429 | 18,626,000 | 4,290 |
2001-12-20 | 450 | 452 | 440 | 446 | 15,203,000 | 4,460 |
2001-12-19 | 458 | 467 | 447 | 455 | 22,970,000 | 4,550 |
2001-12-18 | 460 | 469 | 450 | 459 | 15,019,000 | 4,590 |
2001-12-17 | 460 | 460 | 448 | 450 | 13,775,000 | 4,500 |
2001-12-14 | 467 | 469 | 458 | 461 | 27,296,000 | 4,610 |
2001-12-13 | 501 | 502 | 474 | 482 | 18,850,000 | 4,820 |
2001-12-12 | 495 | 505 | 493 | 505 | 18,030,000 | 5,050 |
2001-12-11 | 501 | 502 | 492 | 500 | 10,758,000 | 5,000 |
2001-12-10 | 520 | 528 | 512 | 516 | 6,602,000 | 5,160 |
2001-12-07 | 537 | 538 | 524 | 532 | 11,306,000 | 5,320 |
2001-12-06 | 552 | 555 | 538 | 549 | 25,166,000 | 5,490 |
2001-12-05 | 501 | 524 | 497 | 522 | 14,578,000 | 5,220 |
2001-12-04 | 500 | 505 | 488 | 496 | 10,339,000 | 4,960 |
2001-12-03 | 516 | 524 | 505 | 510 | 5,544,000 | 5,100 |
2001-11-30 | 529 | 533 | 520 | 526 | 5,556,000 | 5,260 |
2001-11-29 | 515 | 524 | 513 | 523 | 7,023,000 | 5,230 |
2001-11-28 | 538 | 542 | 525 | 526 | 8,256,000 | 5,260 |
2001-11-27 | 547 | 563 | 542 | 551 | 11,954,000 | 5,510 |
2001-11-26 | 550 | 561 | 547 | 552 | 10,286,000 | 5,520 |
2001-11-22 | 525 | 546 | 525 | 544 | 7,324,000 | 5,440 |
2001-11-21 | 516 | 538 | 516 | 535 | 12,507,000 | 5,350 |
2001-11-20 | 558 | 559 | 525 | 534 | 14,649,000 | 5,340 |
2001-11-19 | 552 | 567 | 547 | 556 | 13,081,000 | 5,560 |
2001-11-16 | 530 | 555 | 528 | 542 | 23,492,000 | 5,420 |
2001-11-15 | 495 | 523 | 494 | 520 | 12,253,000 | 5,200 |
2001-11-14 | 489 | 500 | 485 | 498 | 22,199,000 | 4,980 |
2001-11-13 | 470 | 478 | 451 | 473 | 11,698,000 | 4,730 |
2001-11-12 | 489 | 491 | 470 | 475 | 7,855,000 | 4,750 |
2001-11-09 | 498 | 499 | 491 | 494 | 7,169,000 | 4,940 |
2001-11-08 | 487 | 500 | 486 | 493 | 10,916,000 | 4,930 |
2001-11-07 | 494 | 500 | 467 | 467 | 14,228,000 | 4,670 |
2001-11-06 | 497 | 499 | 492 | 499 | 6,304,000 | 4,990 |
2001-11-05 | 493 | 495 | 478 | 491 | 7,677,000 | 4,910 |
2001-11-02 | 490 | 492 | 485 | 488 | 12,515,000 | 4,880 |
2001-11-01 | 467 | 487 | 464 | 475 | 13,740,000 | 4,750 |
2001-10-31 | 452 | 460 | 446 | 453 | 11,901,000 | 4,530 |
2001-10-30 | 461 | 462 | 439 | 449 | 21,919,000 | 4,490 |
2001-10-29 | 495 | 496 | 481 | 481 | 9,907,000 | 4,810 |
2001-10-26 | 540 | 545 | 503 | 510 | 12,641,000 | 5,100 |
2001-10-25 | 530 | 542 | 530 | 535 | 8,141,000 | 5,350 |
2001-10-24 | 529 | 546 | 526 | 537 | 10,552,000 | 5,370 |
2001-10-23 | 530 | 543 | 526 | 542 | 10,805,000 | 5,420 |
2001-10-22 | 520 | 528 | 511 | 522 | 7,609,000 | 5,220 |
2001-10-19 | 505 | 535 | 503 | 526 | 19,673,000 | 5,260 |
2001-10-18 | 504 | 510 | 486 | 492 | 14,647,000 | 4,920 |
2001-10-17 | 504 | 505 | 487 | 499 | 9,040,000 | 4,990 |
2001-10-16 | 487 | 501 | 487 | 499 | 4,529,000 | 4,990 |
2001-10-15 | 503 | 505 | 494 | 497 | 5,832,000 | 4,970 |
2001-10-12 | 523 | 524 | 509 | 517 | 15,735,000 | 5,170 |
2001-10-11 | 481 | 498 | 477 | 498 | 8,958,000 | 4,980 |
2001-10-10 | 476 | 477 | 468 | 473 | 5,380,000 | 4,730 |
2001-10-09 | 480 | 481 | 467 | 478 | 8,818,000 | 4,780 |
2001-10-05 | 471 | 492 | 467 | 485 | 18,507,000 | 4,850 |
2001-10-04 | 450 | 471 | 446 | 461 | 17,882,000 | 4,610 |
2001-10-03 | 440 | 450 | 427 | 427 | 11,801,000 | 4,270 |
2001-10-02 | 433 | 433 | 423 | 429 | 14,215,000 | 4,290 |
2001-10-01 | 456 | 456 | 425 | 438 | 15,334,000 | 4,380 |
2001-09-28 | 462 | 475 | 448 | 456 | 14,724,000 | 4,560 |
2001-09-27 | 473 | 480 | 464 | 467 | 5,969,000 | 4,670 |
2001-09-26 | 479 | 482 | 469 | 482 | 9,270,000 | 4,820 |
2001-09-25 | 503 | 514 | 483 | 496 | 13,822,000 | 4,960 |
2001-09-21 | 491 | 501 | 491 | 498 | 10,048,000 | 4,980 |
2001-09-20 | 512 | 526 | 508 | 526 | 9,814,000 | 5,260 |
2001-09-19 | 533 | 543 | 533 | 542 | 6,551,000 | 5,420 |
2001-09-18 | 531 | 539 | 527 | 530 | 9,469,000 | 5,300 |
2001-09-17 | 531 | 536 | 522 | 527 | 6,719,000 | 5,270 |
2001-09-14 | 545 | 554 | 541 | 547 | 10,396,000 | 5,470 |
2001-09-13 | 538 | 566 | 526 | 555 | 7,633,000 | 5,550 |
2001-09-12 | 540 | 565 | 534 | 534 | 7,227,000 | 5,340 |
2001-09-11 | 581 | 587 | 576 | 584 | 7,525,000 | 5,840 |
2001-09-10 | 586 | 591 | 582 | 584 | 6,974,000 | 5,840 |
2001-09-07 | 598 | 604 | 592 | 596 | 9,543,000 | 5,960 |
2001-09-06 | 600 | 613 | 596 | 612 | 7,852,000 | 6,120 |
2001-09-05 | 595 | 618 | 588 | 614 | 6,732,000 | 6,140 |
2001-09-04 | 582 | 614 | 570 | 612 | 14,464,000 | 6,120 |
2001-09-03 | 609 | 609 | 582 | 582 | 11,106,000 | 5,820 |
2001-08-31 | 623 | 623 | 600 | 609 | 17,961,000 | 6,090 |
2001-08-30 | 610 | 638 | 608 | 635 | 17,321,000 | 6,350 |
2001-08-29 | 608 | 621 | 601 | 615 | 15,577,000 | 6,150 |
2001-08-28 | 603 | 611 | 589 | 608 | 13,394,000 | 6,080 |
2001-08-27 | 611 | 615 | 602 | 604 | 11,834,000 | 6,040 |
2001-08-24 | 574 | 576 | 563 | 572 | 6,996,000 | 5,720 |
2001-08-23 | 571 | 575 | 559 | 572 | 9,887,000 | 5,720 |
2001-08-22 | 564 | 591 | 564 | 574 | 8,765,000 | 5,740 |
2001-08-21 | 568 | 573 | 563 | 568 | 10,926,000 | 5,680 |
2001-08-20 | 565 | 569 | 558 | 561 | 15,131,000 | 5,610 |
2001-08-17 | 582 | 597 | 579 | 585 | 12,031,000 | 5,850 |
2001-08-16 | 604 | 616 | 604 | 611 | 5,756,000 | 6,110 |
2001-08-15 | 625 | 629 | 614 | 623 | 4,961,000 | 6,230 |
2001-08-14 | 606 | 625 | 602 | 620 | 8,589,000 | 6,200 |
2001-08-13 | 607 | 611 | 595 | 596 | 8,387,000 | 5,960 |
2001-08-10 | 613 | 624 | 609 | 624 | 6,420,000 | 6,240 |
2001-08-09 | 621 | 624 | 613 | 616 | 7,681,000 | 6,160 |
2001-08-08 | 636 | 640 | 631 | 638 | 4,550,000 | 6,380 |
2001-08-07 | 619 | 648 | 618 | 645 | 5,704,000 | 6,450 |
2001-08-06 | 628 | 635 | 621 | 629 | 5,875,000 | 6,290 |
2001-08-03 | 640 | 644 | 627 | 638 | 11,261,000 | 6,380 |
2001-08-02 | 628 | 657 | 624 | 645 | 20,398,000 | 6,450 |
2001-08-01 | 594 | 598 | 585 | 598 | 5,978,000 | 5,980 |
2001-07-31 | 567 | 595 | 566 | 584 | 9,150,000 | 5,840 |
2001-07-30 | 575 | 577 | 561 | 565 | 6,049,000 | 5,650 |
2001-07-27 | 575 | 585 | 568 | 571 | 5,953,000 | 5,710 |
2001-07-26 | 590 | 590 | 575 | 584 | 4,021,000 | 5,840 |
2001-07-25 | 575 | 598 | 570 | 586 | 12,117,000 | 5,860 |
2001-07-24 | 571 | 581 | 566 | 577 | 9,525,000 | 5,770 |
2001-07-23 | 585 | 586 | 565 | 574 | 10,468,000 | 5,740 |
2001-07-19 | 586 | 591 | 584 | 591 | 6,157,000 | 5,910 |
2001-07-18 | 592 | 596 | 585 | 592 | 8,426,000 | 5,920 |
2001-07-17 | 600 | 604 | 594 | 601 | 4,329,000 | 6,010 |
2001-07-16 | 617 | 617 | 603 | 611 | 4,652,000 | 6,110 |
2001-07-13 | 618 | 620 | 603 | 604 | 7,463,000 | 6,040 |
2001-07-12 | 611 | 620 | 603 | 613 | 8,591,000 | 6,130 |
2001-07-11 | 595 | 600 | 585 | 590 | 8,439,000 | 5,900 |
2001-07-10 | 599 | 612 | 592 | 612 | 11,635,000 | 6,120 |
2001-07-09 | 591 | 598 | 580 | 589 | 13,051,000 | 5,890 |
2001-07-06 | 620 | 620 | 605 | 611 | 9,843,000 | 6,110 |
2001-07-05 | 627 | 634 | 625 | 630 | 7,412,000 | 6,300 |
2001-07-04 | 640 | 640 | 627 | 629 | 6,071,000 | 6,290 |
2001-07-03 | 643 | 646 | 634 | 640 | 7,300,000 | 6,400 |
2001-07-02 | 645 | 649 | 628 | 633 | 9,356,000 | 6,330 |
2001-06-29 | 661 | 664 | 650 | 659 | 9,593,000 | 6,590 |
2001-06-28 | 650 | 655 | 629 | 636 | 9,598,000 | 6,360 |
2001-06-27 | 662 | 664 | 653 | 653 | 5,379,000 | 6,530 |
2001-06-26 | 649 | 664 | 647 | 658 | 6,771,000 | 6,580 |
2001-06-25 | 655 | 662 | 642 | 651 | 5,666,000 | 6,510 |
2001-06-22 | 650 | 663 | 642 | 663 | 8,891,000 | 6,630 |
2001-06-21 | 636 | 647 | 633 | 646 | 7,650,000 | 6,460 |
2001-06-20 | 623 | 636 | 618 | 626 | 7,946,000 | 6,260 |
2001-06-19 | 641 | 650 | 623 | 629 | 8,611,000 | 6,290 |
2001-06-18 | 632 | 638 | 625 | 631 | 6,682,000 | 6,310 |
2001-06-15 | 633 | 641 | 628 | 641 | 15,039,000 | 6,410 |
2001-06-14 | 635 | 650 | 634 | 639 | 9,240,000 | 6,390 |
2001-06-13 | 635 | 647 | 630 | 630 | 12,372,000 | 6,300 |
2001-06-12 | 653 | 655 | 630 | 637 | 19,926,000 | 6,370 |
2001-06-11 | 680 | 682 | 662 | 663 | 7,090,000 | 6,630 |
2001-06-08 | 679 | 693 | 676 | 685 | 15,065,000 | 6,850 |
2001-06-07 | 666 | 672 | 660 | 669 | 9,807,000 | 6,690 |
2001-06-06 | 683 | 685 | 663 | 664 | 8,119,000 | 6,640 |
2001-06-05 | 670 | 671 | 657 | 667 | 10,456,000 | 6,670 |
2001-06-04 | 684 | 686 | 670 | 675 | 9,804,000 | 6,750 |
2001-06-01 | 690 | 697 | 680 | 683 | 11,130,000 | 6,830 |
2001-05-31 | 680 | 689 | 668 | 675 | 25,536,000 | 6,750 |
2001-05-30 | 716 | 721 | 695 | 700 | 26,331,000 | 7,000 |
2001-05-29 | 757 | 760 | 747 | 756 | 3,888,000 | 7,560 |
2001-05-28 | 768 | 771 | 761 | 761 | 4,674,000 | 7,610 |
2001-05-25 | 754 | 771 | 752 | 760 | 4,615,000 | 7,600 |
2001-05-24 | 755 | 759 | 747 | 752 | 7,006,000 | 7,520 |
2001-05-23 | 770 | 783 | 767 | 775 | 5,543,000 | 7,750 |
2001-05-22 | 786 | 792 | 781 | 783 | 13,230,000 | 7,830 |
2001-05-21 | 758 | 776 | 758 | 763 | 6,108,000 | 7,630 |
2001-05-18 | 774 | 775 | 761 | 768 | 5,188,000 | 7,680 |
2001-05-17 | 756 | 773 | 741 | 773 | 10,633,000 | 7,730 |
2001-05-16 | 760 | 763 | 744 | 750 | 7,723,000 | 7,500 |
2001-05-15 | 755 | 764 | 753 | 763 | 6,625,000 | 7,630 |
2001-05-14 | 770 | 771 | 755 | 769 | 6,971,000 | 7,690 |
2001-05-11 | 782 | 797 | 775 | 778 | 7,137,000 | 7,780 |
2001-05-10 | 789 | 794 | 778 | 785 | 6,897,000 | 7,850 |
2001-05-09 | 809 | 810 | 792 | 804 | 5,694,000 | 8,040 |
2001-05-08 | 806 | 816 | 803 | 811 | 8,109,000 | 8,110 |
2001-05-07 | 819 | 826 | 809 | 826 | 8,460,000 | 8,260 |
2001-05-02 | 840 | 841 | 823 | 839 | 6,903,000 | 8,390 |
2001-05-01 | 820 | 842 | 817 | 842 | 14,808,000 | 8,420 |
2001-04-27 | 818 | 819 | 790 | 811 | 7,788,000 | 8,110 |
2001-04-26 | 810 | 819 | 807 | 819 | 6,702,000 | 8,190 |
2001-04-25 | 800 | 809 | 798 | 803 | 4,822,000 | 8,030 |
2001-04-24 | 786 | 804 | 781 | 800 | 5,890,000 | 8,000 |
2001-04-23 | 794 | 812 | 794 | 804 | 4,761,000 | 8,040 |
2001-04-20 | 800 | 809 | 792 | 804 | 8,442,000 | 8,040 |
2001-04-19 | 820 | 821 | 806 | 810 | 25,329,000 | 8,100 |
2001-04-18 | 767 | 789 | 767 | 781 | 13,133,000 | 7,810 |
2001-04-17 | 742 | 760 | 739 | 747 | 4,034,000 | 7,470 |
2001-04-16 | 760 | 760 | 751 | 753 | 2,734,000 | 7,530 |
2001-04-13 | 775 | 783 | 755 | 763 | 10,542,000 | 7,630 |
2001-04-12 | 750 | 772 | 747 | 762 | 12,979,000 | 7,620 |
2001-04-11 | 730 | 741 | 720 | 737 | 6,260,000 | 7,370 |
2001-04-10 | 716 | 717 | 705 | 710 | 4,132,000 | 7,100 |
2001-04-09 | 728 | 729 | 713 | 721 | 4,929,000 | 7,210 |
2001-04-06 | 769 | 769 | 738 | 740 | 9,896,000 | 7,400 |
2001-04-05 | 720 | 738 | 717 | 729 | 6,744,000 | 7,290 |
2001-04-04 | 699 | 710 | 694 | 708 | 7,442,000 | 7,080 |
2001-04-03 | 707 | 725 | 705 | 713 | 9,715,000 | 7,130 |
2001-04-02 | 722 | 732 | 715 | 725 | 5,237,000 | 7,250 |
2001-03-30 | 740 | 756 | 725 | 732 | 6,496,000 | 7,320 |
2001-03-29 | 752 | 755 | 734 | 740 | 11,367,000 | 7,400 |
2001-03-28 | 790 | 794 | 775 | 782 | 6,462,000 | 7,820 |
2001-03-27 | 775 | 791 | 767 | 782 | 10,806,000 | 7,820 |
2001-03-26 | 783 | 813 | 775 | 810 | 23,977,000 | 8,100 |
2001-03-23 | 731 | 768 | 720 | 761 | 26,458,000 | 7,610 |
2001-03-22 | 685 | 707 | 679 | 691 | 9,590,000 | 6,910 |
2001-03-21 | 656 | 690 | 653 | 689 | 9,285,000 | 6,890 |
2001-03-19 | 644 | 672 | 644 | 652 | 4,401,000 | 6,520 |
2001-03-16 | 663 | 679 | 660 | 660 | 7,639,000 | 6,600 |
2001-03-15 | 622 | 657 | 616 | 653 | 7,922,000 | 6,530 |
2001-03-14 | 640 | 648 | 630 | 632 | 6,502,000 | 6,320 |
2001-03-13 | 635 | 639 | 630 | 630 | 9,483,000 | 6,300 |
2001-03-12 | 658 | 658 | 642 | 656 | 5,656,000 | 6,560 |
2001-03-09 | 670 | 673 | 656 | 662 | 10,369,000 | 6,620 |
2001-03-08 | 691 | 691 | 680 | 683 | 6,225,000 | 6,830 |
2001-03-07 | 682 | 689 | 674 | 681 | 9,347,000 | 6,810 |
2001-03-06 | 650 | 662 | 646 | 658 | 8,132,000 | 6,580 |
2001-03-05 | 640 | 646 | 634 | 636 | 6,792,000 | 6,360 |
2001-03-02 | 645 | 649 | 640 | 641 | 9,906,000 | 6,410 |
2001-03-01 | 655 | 667 | 646 | 653 | 9,816,000 | 6,530 |
2001-02-28 | 660 | 666 | 641 | 655 | 10,112,000 | 6,550 |
2001-02-27 | 680 | 685 | 664 | 673 | 7,024,000 | 6,730 |
2001-02-26 | 671 | 677 | 668 | 670 | 4,817,000 | 6,700 |
2001-02-23 | 655 | 671 | 653 | 669 | 9,279,000 | 6,690 |
2001-02-22 | 655 | 662 | 652 | 658 | 10,547,000 | 6,580 |
2001-02-21 | 682 | 683 | 667 | 671 | 6,430,000 | 6,710 |
2001-02-20 | 675 | 690 | 675 | 686 | 6,365,000 | 6,860 |
2001-02-19 | 685 | 685 | 673 | 674 | 7,744,000 | 6,740 |
2001-02-16 | 704 | 705 | 694 | 695 | 5,749,000 | 6,950 |
2001-02-15 | 693 | 700 | 693 | 697 | 5,430,000 | 6,970 |
2001-02-14 | 700 | 701 | 689 | 697 | 6,386,000 | 6,970 |
2001-02-13 | 712 | 713 | 698 | 702 | 8,016,000 | 7,020 |
2001-02-09 | 706 | 720 | 706 | 709 | 10,645,000 | 7,090 |
2001-02-08 | 708 | 710 | 704 | 708 | 6,391,000 | 7,080 |
2001-02-07 | 700 | 710 | 698 | 709 | 11,456,000 | 7,090 |
2001-02-06 | 720 | 722 | 710 | 713 | 17,091,000 | 7,130 |
2001-02-05 | 750 | 750 | 738 | 742 | 5,164,000 | 7,420 |
2001-02-02 | 754 | 758 | 748 | 752 | 6,012,000 | 7,520 |
2001-02-01 | 761 | 764 | 752 | 764 | 7,780,000 | 7,640 |
2001-01-31 | 771 | 775 | 763 | 773 | 9,003,000 | 7,730 |
2001-01-30 | 770 | 773 | 761 | 761 | 5,483,000 | 7,610 |
2001-01-29 | 758 | 768 | 758 | 765 | 6,342,000 | 7,650 |
2001-01-26 | 763 | 774 | 753 | 774 | 6,070,000 | 7,740 |
2001-01-25 | 770 | 772 | 757 | 766 | 7,312,000 | 7,660 |
2001-01-24 | 793 | 793 | 772 | 781 | 9,751,000 | 7,810 |
2001-01-23 | 800 | 813 | 790 | 800 | 9,692,000 | 8,000 |
2001-01-22 | 818 | 820 | 799 | 820 | 9,216,000 | 8,200 |
2001-01-19 | 800 | 824 | 795 | 822 | 21,681,000 | 8,220 |
2001-01-18 | 767 | 779 | 762 | 776 | 11,266,000 | 7,760 |
2001-01-17 | 768 | 769 | 754 | 757 | 6,336,000 | 7,570 |
2001-01-16 | 775 | 775 | 755 | 768 | 7,281,000 | 7,680 |
2001-01-15 | 785 | 788 | 762 | 768 | 9,108,000 | 7,680 |
2001-01-12 | 748 | 769 | 744 | 769 | 11,422,000 | 7,690 |
2001-01-11 | 748 | 751 | 732 | 740 | 8,145,000 | 7,400 |
2001-01-10 | 747 | 747 | 726 | 743 | 6,414,000 | 7,430 |
2001-01-09 | 760 | 764 | 732 | 746 | 8,952,000 | 7,460 |
2001-01-05 | 756 | 772 | 749 | 770 | 6,871,000 | 7,700 |
2001-01-04 | 773 | 775 | 757 | 766 | 8,353,000 | 7,660 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株