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
2001-12-284564564504505,854,0004,500
2001-12-2742644842344611,538,0004,460
2001-12-2643043242042112,721,0004,210
2001-12-254324404274339,600,0004,330
2001-12-2143543741942918,626,0004,290
2001-12-2045045244044615,203,0004,460
2001-12-1945846744745522,970,0004,550
2001-12-1846046945045915,019,0004,590
2001-12-1746046044845013,775,0004,500
2001-12-1446746945846127,296,0004,610
2001-12-1350150247448218,850,0004,820
2001-12-1249550549350518,030,0005,050
2001-12-1150150249250010,758,0005,000
2001-12-105205285125166,602,0005,160
2001-12-0753753852453211,306,0005,320
2001-12-0655255553854925,166,0005,490
2001-12-0550152449752214,578,0005,220
2001-12-0450050548849610,339,0004,960
2001-12-035165245055105,544,0005,100
2001-11-305295335205265,556,0005,260
2001-11-295155245135237,023,0005,230
2001-11-285385425255268,256,0005,260
2001-11-2754756354255111,954,0005,510
2001-11-2655056154755210,286,0005,520
2001-11-225255465255447,324,0005,440
2001-11-2151653851653512,507,0005,350
2001-11-2055855952553414,649,0005,340
2001-11-1955256754755613,081,0005,560
2001-11-1653055552854223,492,0005,420
2001-11-1549552349452012,253,0005,200
2001-11-1448950048549822,199,0004,980
2001-11-1347047845147311,698,0004,730
2001-11-124894914704757,855,0004,750
2001-11-094984994914947,169,0004,940
2001-11-0848750048649310,916,0004,930
2001-11-0749450046746714,228,0004,670
2001-11-064974994924996,304,0004,990
2001-11-054934954784917,677,0004,910
2001-11-0249049248548812,515,0004,880
2001-11-0146748746447513,740,0004,750
2001-10-3145246044645311,901,0004,530
2001-10-3046146243944921,919,0004,490
2001-10-294954964814819,907,0004,810
2001-10-2654054550351012,641,0005,100
2001-10-255305425305358,141,0005,350
2001-10-2452954652653710,552,0005,370
2001-10-2353054352654210,805,0005,420
2001-10-225205285115227,609,0005,220
2001-10-1950553550352619,673,0005,260
2001-10-1850451048649214,647,0004,920
2001-10-175045054874999,040,0004,990
2001-10-164875014874994,529,0004,990
2001-10-155035054944975,832,0004,970
2001-10-1252352450951715,735,0005,170
2001-10-114814984774988,958,0004,980
2001-10-104764774684735,380,0004,730
2001-10-094804814674788,818,0004,780
2001-10-0547149246748518,507,0004,850
2001-10-0445047144646117,882,0004,610
2001-10-0344045042742711,801,0004,270
2001-10-0243343342342914,215,0004,290
2001-10-0145645642543815,334,0004,380
2001-09-2846247544845614,724,0004,560
2001-09-274734804644675,969,0004,670
2001-09-264794824694829,270,0004,820
2001-09-2550351448349613,822,0004,960
2001-09-2149150149149810,048,0004,980
2001-09-205125265085269,814,0005,260
2001-09-195335435335426,551,0005,420
2001-09-185315395275309,469,0005,300
2001-09-175315365225276,719,0005,270
2001-09-1454555454154710,396,0005,470
2001-09-135385665265557,633,0005,550
2001-09-125405655345347,227,0005,340
2001-09-115815875765847,525,0005,840
2001-09-105865915825846,974,0005,840
2001-09-075986045925969,543,0005,960
2001-09-066006135966127,852,0006,120
2001-09-055956185886146,732,0006,140
2001-09-0458261457061214,464,0006,120
2001-09-0360960958258211,106,0005,820
2001-08-3162362360060917,961,0006,090
2001-08-3061063860863517,321,0006,350
2001-08-2960862160161515,577,0006,150
2001-08-2860361158960813,394,0006,080
2001-08-2761161560260411,834,0006,040
2001-08-245745765635726,996,0005,720
2001-08-235715755595729,887,0005,720
2001-08-225645915645748,765,0005,740
2001-08-2156857356356810,926,0005,680
2001-08-2056556955856115,131,0005,610
2001-08-1758259757958512,031,0005,850
2001-08-166046166046115,756,0006,110
2001-08-156256296146234,961,0006,230
2001-08-146066256026208,589,0006,200
2001-08-136076115955968,387,0005,960
2001-08-106136246096246,420,0006,240
2001-08-096216246136167,681,0006,160
2001-08-086366406316384,550,0006,380
2001-08-076196486186455,704,0006,450
2001-08-066286356216295,875,0006,290
2001-08-0364064462763811,261,0006,380
2001-08-0262865762464520,398,0006,450
2001-08-015945985855985,978,0005,980
2001-07-315675955665849,150,0005,840
2001-07-305755775615656,049,0005,650
2001-07-275755855685715,953,0005,710
2001-07-265905905755844,021,0005,840
2001-07-2557559857058612,117,0005,860
2001-07-245715815665779,525,0005,770
2001-07-2358558656557410,468,0005,740
2001-07-195865915845916,157,0005,910
2001-07-185925965855928,426,0005,920
2001-07-176006045946014,329,0006,010
2001-07-166176176036114,652,0006,110
2001-07-136186206036047,463,0006,040
2001-07-126116206036138,591,0006,130
2001-07-115956005855908,439,0005,900
2001-07-1059961259261211,635,0006,120
2001-07-0959159858058913,051,0005,890
2001-07-066206206056119,843,0006,110
2001-07-056276346256307,412,0006,300
2001-07-046406406276296,071,0006,290
2001-07-036436466346407,300,0006,400
2001-07-026456496286339,356,0006,330
2001-06-296616646506599,593,0006,590
2001-06-286506556296369,598,0006,360
2001-06-276626646536535,379,0006,530
2001-06-266496646476586,771,0006,580
2001-06-256556626426515,666,0006,510
2001-06-226506636426638,891,0006,630
2001-06-216366476336467,650,0006,460
2001-06-206236366186267,946,0006,260
2001-06-196416506236298,611,0006,290
2001-06-186326386256316,682,0006,310
2001-06-1563364162864115,039,0006,410
2001-06-146356506346399,240,0006,390
2001-06-1363564763063012,372,0006,300
2001-06-1265365563063719,926,0006,370
2001-06-116806826626637,090,0006,630
2001-06-0867969367668515,065,0006,850
2001-06-076666726606699,807,0006,690
2001-06-066836856636648,119,0006,640
2001-06-0567067165766710,456,0006,670
2001-06-046846866706759,804,0006,750
2001-06-0169069768068311,130,0006,830
2001-05-3168068966867525,536,0006,750
2001-05-3071672169570026,331,0007,000
2001-05-297577607477563,888,0007,560
2001-05-287687717617614,674,0007,610
2001-05-257547717527604,615,0007,600
2001-05-247557597477527,006,0007,520
2001-05-237707837677755,543,0007,750
2001-05-2278679278178313,230,0007,830
2001-05-217587767587636,108,0007,630
2001-05-187747757617685,188,0007,680
2001-05-1775677374177310,633,0007,730
2001-05-167607637447507,723,0007,500
2001-05-157557647537636,625,0007,630
2001-05-147707717557696,971,0007,690
2001-05-117827977757787,137,0007,780
2001-05-107897947787856,897,0007,850
2001-05-098098107928045,694,0008,040
2001-05-088068168038118,109,0008,110
2001-05-078198268098268,460,0008,260
2001-05-028408418238396,903,0008,390
2001-05-0182084281784214,808,0008,420
2001-04-278188197908117,788,0008,110
2001-04-268108198078196,702,0008,190
2001-04-258008097988034,822,0008,030
2001-04-247868047818005,890,0008,000
2001-04-237948127948044,761,0008,040
2001-04-208008097928048,442,0008,040
2001-04-1982082180681025,329,0008,100
2001-04-1876778976778113,133,0007,810
2001-04-177427607397474,034,0007,470
2001-04-167607607517532,734,0007,530
2001-04-1377578375576310,542,0007,630
2001-04-1275077274776212,979,0007,620
2001-04-117307417207376,260,0007,370
2001-04-107167177057104,132,0007,100
2001-04-097287297137214,929,0007,210
2001-04-067697697387409,896,0007,400
2001-04-057207387177296,744,0007,290
2001-04-046997106947087,442,0007,080
2001-04-037077257057139,715,0007,130
2001-04-027227327157255,237,0007,250
2001-03-307407567257326,496,0007,320
2001-03-2975275573474011,367,0007,400
2001-03-287907947757826,462,0007,820
2001-03-2777579176778210,806,0007,820
2001-03-2678381377581023,977,0008,100
2001-03-2373176872076126,458,0007,610
2001-03-226857076796919,590,0006,910
2001-03-216566906536899,285,0006,890
2001-03-196446726446524,401,0006,520
2001-03-166636796606607,639,0006,600
2001-03-156226576166537,922,0006,530
2001-03-146406486306326,502,0006,320
2001-03-136356396306309,483,0006,300
2001-03-126586586426565,656,0006,560
2001-03-0967067365666210,369,0006,620
2001-03-086916916806836,225,0006,830
2001-03-076826896746819,347,0006,810
2001-03-066506626466588,132,0006,580
2001-03-056406466346366,792,0006,360
2001-03-026456496406419,906,0006,410
2001-03-016556676466539,816,0006,530
2001-02-2866066664165510,112,0006,550
2001-02-276806856646737,024,0006,730
2001-02-266716776686704,817,0006,700
2001-02-236556716536699,279,0006,690
2001-02-2265566265265810,547,0006,580
2001-02-216826836676716,430,0006,710
2001-02-206756906756866,365,0006,860
2001-02-196856856736747,744,0006,740
2001-02-167047056946955,749,0006,950
2001-02-156937006936975,430,0006,970
2001-02-147007016896976,386,0006,970
2001-02-137127136987028,016,0007,020
2001-02-0970672070670910,645,0007,090
2001-02-087087107047086,391,0007,080
2001-02-0770071069870911,456,0007,090
2001-02-0672072271071317,091,0007,130
2001-02-057507507387425,164,0007,420
2001-02-027547587487526,012,0007,520
2001-02-017617647527647,780,0007,640
2001-01-317717757637739,003,0007,730
2001-01-307707737617615,483,0007,610
2001-01-297587687587656,342,0007,650
2001-01-267637747537746,070,0007,740
2001-01-257707727577667,312,0007,660
2001-01-247937937727819,751,0007,810
2001-01-238008137908009,692,0008,000
2001-01-228188207998209,216,0008,200
2001-01-1980082479582221,681,0008,220
2001-01-1876777976277611,266,0007,760
2001-01-177687697547576,336,0007,570
2001-01-167757757557687,281,0007,680
2001-01-157857887627689,108,0007,680
2001-01-1274876974476911,422,0007,690
2001-01-117487517327408,145,0007,400
2001-01-107477477267436,414,0007,430
2001-01-097607647327468,952,0007,460
2001-01-057567727497706,871,0007,700
2001-01-047737757577668,353,0007,660

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