6502 (株)東芝 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303773773693724,610,0003,720
2002-12-273773783733775,906,0003,770
2002-12-263683803683806,594,0003,800
2002-12-253643713643677,151,0003,670
2002-12-2436137235836916,064,0003,690
2002-12-203623633543619,424,0003,610
2002-12-193513633503638,442,0003,630
2002-12-183603643573618,057,0003,610
2002-12-173673683593628,890,0003,620
2002-12-163613633533579,873,0003,570
2002-12-1338038136436614,428,0003,660
2002-12-123713803693808,997,0003,800
2002-12-113833853703707,510,0003,700
2002-12-1037337937237812,847,0003,780
2002-12-0937739337638215,767,0003,820
2002-12-0637537837137710,880,0003,770
2002-12-0538038137237410,448,0003,740
2002-12-0438539138238312,861,0003,830
2002-12-0339640339539714,235,0003,970
2002-12-023943963843879,949,0003,870
2002-11-2939440439339927,327,0003,990
2002-11-2838739238339220,674,0003,920
2002-11-2736537536037213,555,0003,720
2002-11-2638038436937011,960,0003,700
2002-11-2537838637338413,559,0003,840
2002-11-2236337935937835,387,0003,780
2002-11-2134635334334819,994,0003,480
2002-11-2033334532833615,259,0003,360
2002-11-1932733432233311,366,0003,330
2002-11-1833233332133011,106,0003,300
2002-11-1533433732433717,209,0003,370
2002-11-1431932931831916,433,0003,190
2002-11-1331232131131513,221,0003,150
2002-11-1229931029930710,603,0003,070
2002-11-1132532530730915,519,0003,090
2002-11-0833433933333712,525,0003,370
2002-11-0734034833934428,561,0003,440
2002-11-0633034332733928,505,0003,390
2002-11-0531732831232519,893,0003,250
2002-11-013043063003027,152,0003,020
2002-10-3131331430430716,145,0003,070
2002-10-3030030529830314,410,0003,030
2002-10-2929630929630517,066,0003,050
2002-10-2830430429229519,469,0002,950
2002-10-2529831129830620,272,0003,060
2002-10-2431131429929912,083,0002,990
2002-10-2330030929530612,518,0003,060
2002-10-2232632630530610,457,0003,060
2002-10-213353383233268,257,0003,260
2002-10-1833834032934011,889,0003,400
2002-10-1732933732833110,742,0003,310
2002-10-163363363253289,456,0003,280
2002-10-153233303213289,691,0003,280
2002-10-1131232030831117,026,0003,110
2002-10-1030130429530220,875,0003,020
2002-10-0931831830130413,958,0003,040
2002-10-0831732731531711,131,0003,170
2002-10-0732532730431215,947,0003,120
2002-10-0433334432833410,744,0003,340
2002-10-0335135433834110,877,0003,410
2002-10-0236937135535511,374,0003,550
2002-10-013643663603617,225,0003,610
2002-09-303783783703726,928,0003,720
2002-09-2737538837537812,419,0003,780
2002-09-263753763653656,359,0003,650
2002-09-253583713583608,606,0003,600
2002-09-2438038036136111,123,0003,610
2002-09-203833903803805,465,0003,800
2002-09-1939540438738710,252,0003,870
2002-09-183833883803889,291,0003,880
2002-09-173984013943987,432,0003,980
2002-09-1339539738839311,527,0003,930
2002-09-124054054004025,731,0004,020
2002-09-114064074024054,245,0004,050
2002-09-104074144004007,192,0004,000
2002-09-094054094044049,399,0004,040
2002-09-0638639638039511,460,0003,950
2002-09-053883973843968,852,0003,960
2002-09-0437738137338015,862,0003,800
2002-09-0339839938538714,432,0003,870
2002-09-024064104004009,953,0004,000
2002-08-3040440740240513,883,0004,050
2002-08-2940540939840722,112,0004,070
2002-08-2842042141041514,920,0004,150
2002-08-274374434264299,767,0004,290
2002-08-264384504364478,770,0004,470
2002-08-2344945144244310,625,0004,430
2002-08-2242044241743615,131,0004,360
2002-08-214124214124154,321,0004,150
2002-08-2042242441441910,161,0004,190
2002-08-194124144044126,492,0004,120
2002-08-164194194104155,811,0004,150
2002-08-154104144054108,980,0004,100
2002-08-144054084024056,167,0004,050
2002-08-134104154034144,932,0004,140
2002-08-124244244124124,614,0004,120
2002-08-094184254134208,822,0004,200
2002-08-084254284104138,694,0004,130
2002-08-074174284164258,689,0004,250
2002-08-064024083974029,856,0004,020
2002-08-054154174084128,787,0004,120
2002-08-0242043141642014,934,0004,200
2002-08-0144544542242915,892,0004,290
2002-07-3146046144145011,520,0004,500
2002-07-304664694584606,970,0004,600
2002-07-294584654504508,021,0004,500
2002-07-2647047244544813,497,0004,480
2002-07-2548649047347311,383,0004,730
2002-07-244904934814817,630,0004,810
2002-07-234824964804957,699,0004,950
2002-07-224814914774897,494,0004,890
2002-07-194984994914959,109,0004,950
2002-07-1848950748850213,531,0005,020
2002-07-1748648747648110,994,0004,810
2002-07-1648049147848110,201,0004,810
2002-07-154824854804818,596,0004,810
2002-07-124874954874899,664,0004,890
2002-07-114884934804837,904,0004,830
2002-07-1050450749249311,416,0004,930
2002-07-095125155045147,841,0005,140
2002-07-0852052450651020,482,0005,100
2002-07-0548250348250012,238,0005,000
2002-07-0447548547047911,544,0004,790
2002-07-0347748547648012,859,0004,800
2002-07-024844854694839,430,0004,830
2002-07-014914964854899,104,0004,890
2002-06-284814884774888,865,0004,880
2002-06-274714774664666,505,0004,660
2002-06-264704734554569,327,0004,560
2002-06-254754874704809,555,0004,800
2002-06-244634804614769,396,0004,760
2002-06-214774814704738,994,0004,730
2002-06-2047149245948713,111,0004,870
2002-06-1949250147047115,263,0004,710
2002-06-1849650249150110,099,0005,010
2002-06-1749149447548112,830,0004,810
2002-06-1450250449549617,487,0004,960
2002-06-135055094985008,825,0005,000
2002-06-125075085015048,566,0005,040
2002-06-115065145065097,248,0005,090
2002-06-105165205065065,742,0005,060
2002-06-0750151250051212,214,0005,120
2002-06-0652252751551610,569,0005,160
2002-06-055255325165169,181,0005,160
2002-06-0453053252152211,460,0005,220
2002-06-035325445315406,739,0005,400
2002-05-3153053552552514,618,0005,250
2002-05-3054354453153514,104,0005,350
2002-05-295515565465498,880,0005,490
2002-05-285635665545618,833,0005,610
2002-05-275645745645685,781,0005,680
2002-05-245675685545666,615,0005,660
2002-05-235665705625655,534,0005,650
2002-05-225505685495627,261,0005,620
2002-05-215605635515605,823,0005,600
2002-05-205715735645706,926,0005,700
2002-05-1756057356057215,026,0005,720
2002-05-165465555395538,481,0005,530
2002-05-1554055253854910,239,0005,490
2002-05-145335385265278,425,0005,270
2002-05-1353353352052310,314,0005,230
2002-05-1054054453353418,607,0005,340
2002-05-095615645525559,512,0005,550
2002-05-0854355353854121,213,0005,410
2002-05-0755955954555314,403,0005,530
2002-05-025705795705737,750,0005,730
2002-05-0158659256657115,104,0005,710
2002-04-3060060058559910,645,0005,990
2002-04-2660661159760329,221,0006,030
2002-04-2558060757760324,938,0006,030
2002-04-245775805715755,323,0005,750
2002-04-235695815645798,241,0005,790
2002-04-2257058556957711,028,0005,770
2002-04-195585665475588,014,0005,580
2002-04-185735775665686,196,0005,680
2002-04-1757458057157810,989,0005,780
2002-04-165575655465647,572,0005,640
2002-04-155365485335483,947,0005,480
2002-04-125335455325375,334,0005,370
2002-04-115495525435435,524,0005,430
2002-04-105325425275367,626,0005,360
2002-04-095445465355367,620,0005,360
2002-04-0855155954755010,107,0005,500
2002-04-055725755575576,679,0005,570
2002-04-045815885725759,750,0005,750
2002-04-0356258455757612,231,0005,760
2002-04-025595695505696,849,0005,690
2002-04-015605605435555,206,0005,550
2002-03-2955556555456410,479,0005,640
2002-03-285415555325557,736,0005,550
2002-03-275445465355389,395,0005,380
2002-03-265505605425427,836,0005,420
2002-03-255755765635699,711,0005,690
2002-03-2258058556356722,154,0005,670
2002-03-2056857855055122,228,0005,510
2002-03-1954556554556321,736,0005,630
2002-03-185535595335385,805,0005,380
2002-03-155435565325339,424,0005,330
2002-03-1452153451553410,354,0005,340
2002-03-1351954351151719,901,0005,170
2002-03-1256857154954912,475,0005,490
2002-03-1158859757758815,502,0005,880
2002-03-0857558656558226,119,0005,820
2002-03-0754155954155916,256,0005,590
2002-03-065285405265337,224,0005,330
2002-03-0554454852652913,180,0005,290
2002-03-0452054051753917,871,0005,390
2002-03-0148549848348910,632,0004,890
2002-02-2849049648649514,175,0004,950
2002-02-2747348547248111,234,0004,810
2002-02-2647647946246210,120,0004,620
2002-02-254644734634689,527,0004,680
2002-02-2245246744846611,834,0004,660
2002-02-2144745443745410,393,0004,540
2002-02-204414494384436,182,0004,430
2002-02-194504534434467,403,0004,460
2002-02-184384534364537,366,0004,530
2002-02-1544545243644211,279,0004,420
2002-02-1445445744344810,877,0004,480
2002-02-1344045243944618,648,0004,460
2002-02-1243944443544313,963,0004,430
2002-02-0840142240041915,241,0004,190
2002-02-0739740439339815,013,0003,980
2002-02-0639440339139411,974,0003,940
2002-02-0539239838438916,925,0003,890
2002-02-044144154004028,717,0004,020
2002-02-0142442540641411,070,0004,140
2002-01-314294314214269,186,0004,260
2002-01-3043043142042112,464,0004,210
2002-01-294454464304399,339,0004,390
2002-01-284384504364449,126,0004,440
2002-01-254474494404499,182,0004,490
2002-01-244404424334378,334,0004,370
2002-01-234394504334358,915,0004,350
2002-01-224484554414416,788,0004,410
2002-01-214454594404535,862,0004,530
2002-01-184504594424497,684,0004,490
2002-01-174384484374439,601,0004,430
2002-01-164534534414417,333,0004,410
2002-01-154564614514527,807,0004,520
2002-01-114704744614628,953,0004,620
2002-01-104734794634636,263,0004,630
2002-01-094724874714757,640,0004,750
2002-01-0848748846947713,819,0004,770
2002-01-0750050548449216,783,0004,920
2002-01-0448050947750219,130,0005,020

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