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 |
---|---|---|---|---|---|---|
2002-12-30 | 377 | 377 | 369 | 372 | 4,610,000 | 3,720 |
2002-12-27 | 377 | 378 | 373 | 377 | 5,906,000 | 3,770 |
2002-12-26 | 368 | 380 | 368 | 380 | 6,594,000 | 3,800 |
2002-12-25 | 364 | 371 | 364 | 367 | 7,151,000 | 3,670 |
2002-12-24 | 361 | 372 | 358 | 369 | 16,064,000 | 3,690 |
2002-12-20 | 362 | 363 | 354 | 361 | 9,424,000 | 3,610 |
2002-12-19 | 351 | 363 | 350 | 363 | 8,442,000 | 3,630 |
2002-12-18 | 360 | 364 | 357 | 361 | 8,057,000 | 3,610 |
2002-12-17 | 367 | 368 | 359 | 362 | 8,890,000 | 3,620 |
2002-12-16 | 361 | 363 | 353 | 357 | 9,873,000 | 3,570 |
2002-12-13 | 380 | 381 | 364 | 366 | 14,428,000 | 3,660 |
2002-12-12 | 371 | 380 | 369 | 380 | 8,997,000 | 3,800 |
2002-12-11 | 383 | 385 | 370 | 370 | 7,510,000 | 3,700 |
2002-12-10 | 373 | 379 | 372 | 378 | 12,847,000 | 3,780 |
2002-12-09 | 377 | 393 | 376 | 382 | 15,767,000 | 3,820 |
2002-12-06 | 375 | 378 | 371 | 377 | 10,880,000 | 3,770 |
2002-12-05 | 380 | 381 | 372 | 374 | 10,448,000 | 3,740 |
2002-12-04 | 385 | 391 | 382 | 383 | 12,861,000 | 3,830 |
2002-12-03 | 396 | 403 | 395 | 397 | 14,235,000 | 3,970 |
2002-12-02 | 394 | 396 | 384 | 387 | 9,949,000 | 3,870 |
2002-11-29 | 394 | 404 | 393 | 399 | 27,327,000 | 3,990 |
2002-11-28 | 387 | 392 | 383 | 392 | 20,674,000 | 3,920 |
2002-11-27 | 365 | 375 | 360 | 372 | 13,555,000 | 3,720 |
2002-11-26 | 380 | 384 | 369 | 370 | 11,960,000 | 3,700 |
2002-11-25 | 378 | 386 | 373 | 384 | 13,559,000 | 3,840 |
2002-11-22 | 363 | 379 | 359 | 378 | 35,387,000 | 3,780 |
2002-11-21 | 346 | 353 | 343 | 348 | 19,994,000 | 3,480 |
2002-11-20 | 333 | 345 | 328 | 336 | 15,259,000 | 3,360 |
2002-11-19 | 327 | 334 | 322 | 333 | 11,366,000 | 3,330 |
2002-11-18 | 332 | 333 | 321 | 330 | 11,106,000 | 3,300 |
2002-11-15 | 334 | 337 | 324 | 337 | 17,209,000 | 3,370 |
2002-11-14 | 319 | 329 | 318 | 319 | 16,433,000 | 3,190 |
2002-11-13 | 312 | 321 | 311 | 315 | 13,221,000 | 3,150 |
2002-11-12 | 299 | 310 | 299 | 307 | 10,603,000 | 3,070 |
2002-11-11 | 325 | 325 | 307 | 309 | 15,519,000 | 3,090 |
2002-11-08 | 334 | 339 | 333 | 337 | 12,525,000 | 3,370 |
2002-11-07 | 340 | 348 | 339 | 344 | 28,561,000 | 3,440 |
2002-11-06 | 330 | 343 | 327 | 339 | 28,505,000 | 3,390 |
2002-11-05 | 317 | 328 | 312 | 325 | 19,893,000 | 3,250 |
2002-11-01 | 304 | 306 | 300 | 302 | 7,152,000 | 3,020 |
2002-10-31 | 313 | 314 | 304 | 307 | 16,145,000 | 3,070 |
2002-10-30 | 300 | 305 | 298 | 303 | 14,410,000 | 3,030 |
2002-10-29 | 296 | 309 | 296 | 305 | 17,066,000 | 3,050 |
2002-10-28 | 304 | 304 | 292 | 295 | 19,469,000 | 2,950 |
2002-10-25 | 298 | 311 | 298 | 306 | 20,272,000 | 3,060 |
2002-10-24 | 311 | 314 | 299 | 299 | 12,083,000 | 2,990 |
2002-10-23 | 300 | 309 | 295 | 306 | 12,518,000 | 3,060 |
2002-10-22 | 326 | 326 | 305 | 306 | 10,457,000 | 3,060 |
2002-10-21 | 335 | 338 | 323 | 326 | 8,257,000 | 3,260 |
2002-10-18 | 338 | 340 | 329 | 340 | 11,889,000 | 3,400 |
2002-10-17 | 329 | 337 | 328 | 331 | 10,742,000 | 3,310 |
2002-10-16 | 336 | 336 | 325 | 328 | 9,456,000 | 3,280 |
2002-10-15 | 323 | 330 | 321 | 328 | 9,691,000 | 3,280 |
2002-10-11 | 312 | 320 | 308 | 311 | 17,026,000 | 3,110 |
2002-10-10 | 301 | 304 | 295 | 302 | 20,875,000 | 3,020 |
2002-10-09 | 318 | 318 | 301 | 304 | 13,958,000 | 3,040 |
2002-10-08 | 317 | 327 | 315 | 317 | 11,131,000 | 3,170 |
2002-10-07 | 325 | 327 | 304 | 312 | 15,947,000 | 3,120 |
2002-10-04 | 333 | 344 | 328 | 334 | 10,744,000 | 3,340 |
2002-10-03 | 351 | 354 | 338 | 341 | 10,877,000 | 3,410 |
2002-10-02 | 369 | 371 | 355 | 355 | 11,374,000 | 3,550 |
2002-10-01 | 364 | 366 | 360 | 361 | 7,225,000 | 3,610 |
2002-09-30 | 378 | 378 | 370 | 372 | 6,928,000 | 3,720 |
2002-09-27 | 375 | 388 | 375 | 378 | 12,419,000 | 3,780 |
2002-09-26 | 375 | 376 | 365 | 365 | 6,359,000 | 3,650 |
2002-09-25 | 358 | 371 | 358 | 360 | 8,606,000 | 3,600 |
2002-09-24 | 380 | 380 | 361 | 361 | 11,123,000 | 3,610 |
2002-09-20 | 383 | 390 | 380 | 380 | 5,465,000 | 3,800 |
2002-09-19 | 395 | 404 | 387 | 387 | 10,252,000 | 3,870 |
2002-09-18 | 383 | 388 | 380 | 388 | 9,291,000 | 3,880 |
2002-09-17 | 398 | 401 | 394 | 398 | 7,432,000 | 3,980 |
2002-09-13 | 395 | 397 | 388 | 393 | 11,527,000 | 3,930 |
2002-09-12 | 405 | 405 | 400 | 402 | 5,731,000 | 4,020 |
2002-09-11 | 406 | 407 | 402 | 405 | 4,245,000 | 4,050 |
2002-09-10 | 407 | 414 | 400 | 400 | 7,192,000 | 4,000 |
2002-09-09 | 405 | 409 | 404 | 404 | 9,399,000 | 4,040 |
2002-09-06 | 386 | 396 | 380 | 395 | 11,460,000 | 3,950 |
2002-09-05 | 388 | 397 | 384 | 396 | 8,852,000 | 3,960 |
2002-09-04 | 377 | 381 | 373 | 380 | 15,862,000 | 3,800 |
2002-09-03 | 398 | 399 | 385 | 387 | 14,432,000 | 3,870 |
2002-09-02 | 406 | 410 | 400 | 400 | 9,953,000 | 4,000 |
2002-08-30 | 404 | 407 | 402 | 405 | 13,883,000 | 4,050 |
2002-08-29 | 405 | 409 | 398 | 407 | 22,112,000 | 4,070 |
2002-08-28 | 420 | 421 | 410 | 415 | 14,920,000 | 4,150 |
2002-08-27 | 437 | 443 | 426 | 429 | 9,767,000 | 4,290 |
2002-08-26 | 438 | 450 | 436 | 447 | 8,770,000 | 4,470 |
2002-08-23 | 449 | 451 | 442 | 443 | 10,625,000 | 4,430 |
2002-08-22 | 420 | 442 | 417 | 436 | 15,131,000 | 4,360 |
2002-08-21 | 412 | 421 | 412 | 415 | 4,321,000 | 4,150 |
2002-08-20 | 422 | 424 | 414 | 419 | 10,161,000 | 4,190 |
2002-08-19 | 412 | 414 | 404 | 412 | 6,492,000 | 4,120 |
2002-08-16 | 419 | 419 | 410 | 415 | 5,811,000 | 4,150 |
2002-08-15 | 410 | 414 | 405 | 410 | 8,980,000 | 4,100 |
2002-08-14 | 405 | 408 | 402 | 405 | 6,167,000 | 4,050 |
2002-08-13 | 410 | 415 | 403 | 414 | 4,932,000 | 4,140 |
2002-08-12 | 424 | 424 | 412 | 412 | 4,614,000 | 4,120 |
2002-08-09 | 418 | 425 | 413 | 420 | 8,822,000 | 4,200 |
2002-08-08 | 425 | 428 | 410 | 413 | 8,694,000 | 4,130 |
2002-08-07 | 417 | 428 | 416 | 425 | 8,689,000 | 4,250 |
2002-08-06 | 402 | 408 | 397 | 402 | 9,856,000 | 4,020 |
2002-08-05 | 415 | 417 | 408 | 412 | 8,787,000 | 4,120 |
2002-08-02 | 420 | 431 | 416 | 420 | 14,934,000 | 4,200 |
2002-08-01 | 445 | 445 | 422 | 429 | 15,892,000 | 4,290 |
2002-07-31 | 460 | 461 | 441 | 450 | 11,520,000 | 4,500 |
2002-07-30 | 466 | 469 | 458 | 460 | 6,970,000 | 4,600 |
2002-07-29 | 458 | 465 | 450 | 450 | 8,021,000 | 4,500 |
2002-07-26 | 470 | 472 | 445 | 448 | 13,497,000 | 4,480 |
2002-07-25 | 486 | 490 | 473 | 473 | 11,383,000 | 4,730 |
2002-07-24 | 490 | 493 | 481 | 481 | 7,630,000 | 4,810 |
2002-07-23 | 482 | 496 | 480 | 495 | 7,699,000 | 4,950 |
2002-07-22 | 481 | 491 | 477 | 489 | 7,494,000 | 4,890 |
2002-07-19 | 498 | 499 | 491 | 495 | 9,109,000 | 4,950 |
2002-07-18 | 489 | 507 | 488 | 502 | 13,531,000 | 5,020 |
2002-07-17 | 486 | 487 | 476 | 481 | 10,994,000 | 4,810 |
2002-07-16 | 480 | 491 | 478 | 481 | 10,201,000 | 4,810 |
2002-07-15 | 482 | 485 | 480 | 481 | 8,596,000 | 4,810 |
2002-07-12 | 487 | 495 | 487 | 489 | 9,664,000 | 4,890 |
2002-07-11 | 488 | 493 | 480 | 483 | 7,904,000 | 4,830 |
2002-07-10 | 504 | 507 | 492 | 493 | 11,416,000 | 4,930 |
2002-07-09 | 512 | 515 | 504 | 514 | 7,841,000 | 5,140 |
2002-07-08 | 520 | 524 | 506 | 510 | 20,482,000 | 5,100 |
2002-07-05 | 482 | 503 | 482 | 500 | 12,238,000 | 5,000 |
2002-07-04 | 475 | 485 | 470 | 479 | 11,544,000 | 4,790 |
2002-07-03 | 477 | 485 | 476 | 480 | 12,859,000 | 4,800 |
2002-07-02 | 484 | 485 | 469 | 483 | 9,430,000 | 4,830 |
2002-07-01 | 491 | 496 | 485 | 489 | 9,104,000 | 4,890 |
2002-06-28 | 481 | 488 | 477 | 488 | 8,865,000 | 4,880 |
2002-06-27 | 471 | 477 | 466 | 466 | 6,505,000 | 4,660 |
2002-06-26 | 470 | 473 | 455 | 456 | 9,327,000 | 4,560 |
2002-06-25 | 475 | 487 | 470 | 480 | 9,555,000 | 4,800 |
2002-06-24 | 463 | 480 | 461 | 476 | 9,396,000 | 4,760 |
2002-06-21 | 477 | 481 | 470 | 473 | 8,994,000 | 4,730 |
2002-06-20 | 471 | 492 | 459 | 487 | 13,111,000 | 4,870 |
2002-06-19 | 492 | 501 | 470 | 471 | 15,263,000 | 4,710 |
2002-06-18 | 496 | 502 | 491 | 501 | 10,099,000 | 5,010 |
2002-06-17 | 491 | 494 | 475 | 481 | 12,830,000 | 4,810 |
2002-06-14 | 502 | 504 | 495 | 496 | 17,487,000 | 4,960 |
2002-06-13 | 505 | 509 | 498 | 500 | 8,825,000 | 5,000 |
2002-06-12 | 507 | 508 | 501 | 504 | 8,566,000 | 5,040 |
2002-06-11 | 506 | 514 | 506 | 509 | 7,248,000 | 5,090 |
2002-06-10 | 516 | 520 | 506 | 506 | 5,742,000 | 5,060 |
2002-06-07 | 501 | 512 | 500 | 512 | 12,214,000 | 5,120 |
2002-06-06 | 522 | 527 | 515 | 516 | 10,569,000 | 5,160 |
2002-06-05 | 525 | 532 | 516 | 516 | 9,181,000 | 5,160 |
2002-06-04 | 530 | 532 | 521 | 522 | 11,460,000 | 5,220 |
2002-06-03 | 532 | 544 | 531 | 540 | 6,739,000 | 5,400 |
2002-05-31 | 530 | 535 | 525 | 525 | 14,618,000 | 5,250 |
2002-05-30 | 543 | 544 | 531 | 535 | 14,104,000 | 5,350 |
2002-05-29 | 551 | 556 | 546 | 549 | 8,880,000 | 5,490 |
2002-05-28 | 563 | 566 | 554 | 561 | 8,833,000 | 5,610 |
2002-05-27 | 564 | 574 | 564 | 568 | 5,781,000 | 5,680 |
2002-05-24 | 567 | 568 | 554 | 566 | 6,615,000 | 5,660 |
2002-05-23 | 566 | 570 | 562 | 565 | 5,534,000 | 5,650 |
2002-05-22 | 550 | 568 | 549 | 562 | 7,261,000 | 5,620 |
2002-05-21 | 560 | 563 | 551 | 560 | 5,823,000 | 5,600 |
2002-05-20 | 571 | 573 | 564 | 570 | 6,926,000 | 5,700 |
2002-05-17 | 560 | 573 | 560 | 572 | 15,026,000 | 5,720 |
2002-05-16 | 546 | 555 | 539 | 553 | 8,481,000 | 5,530 |
2002-05-15 | 540 | 552 | 538 | 549 | 10,239,000 | 5,490 |
2002-05-14 | 533 | 538 | 526 | 527 | 8,425,000 | 5,270 |
2002-05-13 | 533 | 533 | 520 | 523 | 10,314,000 | 5,230 |
2002-05-10 | 540 | 544 | 533 | 534 | 18,607,000 | 5,340 |
2002-05-09 | 561 | 564 | 552 | 555 | 9,512,000 | 5,550 |
2002-05-08 | 543 | 553 | 538 | 541 | 21,213,000 | 5,410 |
2002-05-07 | 559 | 559 | 545 | 553 | 14,403,000 | 5,530 |
2002-05-02 | 570 | 579 | 570 | 573 | 7,750,000 | 5,730 |
2002-05-01 | 586 | 592 | 566 | 571 | 15,104,000 | 5,710 |
2002-04-30 | 600 | 600 | 585 | 599 | 10,645,000 | 5,990 |
2002-04-26 | 606 | 611 | 597 | 603 | 29,221,000 | 6,030 |
2002-04-25 | 580 | 607 | 577 | 603 | 24,938,000 | 6,030 |
2002-04-24 | 577 | 580 | 571 | 575 | 5,323,000 | 5,750 |
2002-04-23 | 569 | 581 | 564 | 579 | 8,241,000 | 5,790 |
2002-04-22 | 570 | 585 | 569 | 577 | 11,028,000 | 5,770 |
2002-04-19 | 558 | 566 | 547 | 558 | 8,014,000 | 5,580 |
2002-04-18 | 573 | 577 | 566 | 568 | 6,196,000 | 5,680 |
2002-04-17 | 574 | 580 | 571 | 578 | 10,989,000 | 5,780 |
2002-04-16 | 557 | 565 | 546 | 564 | 7,572,000 | 5,640 |
2002-04-15 | 536 | 548 | 533 | 548 | 3,947,000 | 5,480 |
2002-04-12 | 533 | 545 | 532 | 537 | 5,334,000 | 5,370 |
2002-04-11 | 549 | 552 | 543 | 543 | 5,524,000 | 5,430 |
2002-04-10 | 532 | 542 | 527 | 536 | 7,626,000 | 5,360 |
2002-04-09 | 544 | 546 | 535 | 536 | 7,620,000 | 5,360 |
2002-04-08 | 551 | 559 | 547 | 550 | 10,107,000 | 5,500 |
2002-04-05 | 572 | 575 | 557 | 557 | 6,679,000 | 5,570 |
2002-04-04 | 581 | 588 | 572 | 575 | 9,750,000 | 5,750 |
2002-04-03 | 562 | 584 | 557 | 576 | 12,231,000 | 5,760 |
2002-04-02 | 559 | 569 | 550 | 569 | 6,849,000 | 5,690 |
2002-04-01 | 560 | 560 | 543 | 555 | 5,206,000 | 5,550 |
2002-03-29 | 555 | 565 | 554 | 564 | 10,479,000 | 5,640 |
2002-03-28 | 541 | 555 | 532 | 555 | 7,736,000 | 5,550 |
2002-03-27 | 544 | 546 | 535 | 538 | 9,395,000 | 5,380 |
2002-03-26 | 550 | 560 | 542 | 542 | 7,836,000 | 5,420 |
2002-03-25 | 575 | 576 | 563 | 569 | 9,711,000 | 5,690 |
2002-03-22 | 580 | 585 | 563 | 567 | 22,154,000 | 5,670 |
2002-03-20 | 568 | 578 | 550 | 551 | 22,228,000 | 5,510 |
2002-03-19 | 545 | 565 | 545 | 563 | 21,736,000 | 5,630 |
2002-03-18 | 553 | 559 | 533 | 538 | 5,805,000 | 5,380 |
2002-03-15 | 543 | 556 | 532 | 533 | 9,424,000 | 5,330 |
2002-03-14 | 521 | 534 | 515 | 534 | 10,354,000 | 5,340 |
2002-03-13 | 519 | 543 | 511 | 517 | 19,901,000 | 5,170 |
2002-03-12 | 568 | 571 | 549 | 549 | 12,475,000 | 5,490 |
2002-03-11 | 588 | 597 | 577 | 588 | 15,502,000 | 5,880 |
2002-03-08 | 575 | 586 | 565 | 582 | 26,119,000 | 5,820 |
2002-03-07 | 541 | 559 | 541 | 559 | 16,256,000 | 5,590 |
2002-03-06 | 528 | 540 | 526 | 533 | 7,224,000 | 5,330 |
2002-03-05 | 544 | 548 | 526 | 529 | 13,180,000 | 5,290 |
2002-03-04 | 520 | 540 | 517 | 539 | 17,871,000 | 5,390 |
2002-03-01 | 485 | 498 | 483 | 489 | 10,632,000 | 4,890 |
2002-02-28 | 490 | 496 | 486 | 495 | 14,175,000 | 4,950 |
2002-02-27 | 473 | 485 | 472 | 481 | 11,234,000 | 4,810 |
2002-02-26 | 476 | 479 | 462 | 462 | 10,120,000 | 4,620 |
2002-02-25 | 464 | 473 | 463 | 468 | 9,527,000 | 4,680 |
2002-02-22 | 452 | 467 | 448 | 466 | 11,834,000 | 4,660 |
2002-02-21 | 447 | 454 | 437 | 454 | 10,393,000 | 4,540 |
2002-02-20 | 441 | 449 | 438 | 443 | 6,182,000 | 4,430 |
2002-02-19 | 450 | 453 | 443 | 446 | 7,403,000 | 4,460 |
2002-02-18 | 438 | 453 | 436 | 453 | 7,366,000 | 4,530 |
2002-02-15 | 445 | 452 | 436 | 442 | 11,279,000 | 4,420 |
2002-02-14 | 454 | 457 | 443 | 448 | 10,877,000 | 4,480 |
2002-02-13 | 440 | 452 | 439 | 446 | 18,648,000 | 4,460 |
2002-02-12 | 439 | 444 | 435 | 443 | 13,963,000 | 4,430 |
2002-02-08 | 401 | 422 | 400 | 419 | 15,241,000 | 4,190 |
2002-02-07 | 397 | 404 | 393 | 398 | 15,013,000 | 3,980 |
2002-02-06 | 394 | 403 | 391 | 394 | 11,974,000 | 3,940 |
2002-02-05 | 392 | 398 | 384 | 389 | 16,925,000 | 3,890 |
2002-02-04 | 414 | 415 | 400 | 402 | 8,717,000 | 4,020 |
2002-02-01 | 424 | 425 | 406 | 414 | 11,070,000 | 4,140 |
2002-01-31 | 429 | 431 | 421 | 426 | 9,186,000 | 4,260 |
2002-01-30 | 430 | 431 | 420 | 421 | 12,464,000 | 4,210 |
2002-01-29 | 445 | 446 | 430 | 439 | 9,339,000 | 4,390 |
2002-01-28 | 438 | 450 | 436 | 444 | 9,126,000 | 4,440 |
2002-01-25 | 447 | 449 | 440 | 449 | 9,182,000 | 4,490 |
2002-01-24 | 440 | 442 | 433 | 437 | 8,334,000 | 4,370 |
2002-01-23 | 439 | 450 | 433 | 435 | 8,915,000 | 4,350 |
2002-01-22 | 448 | 455 | 441 | 441 | 6,788,000 | 4,410 |
2002-01-21 | 445 | 459 | 440 | 453 | 5,862,000 | 4,530 |
2002-01-18 | 450 | 459 | 442 | 449 | 7,684,000 | 4,490 |
2002-01-17 | 438 | 448 | 437 | 443 | 9,601,000 | 4,430 |
2002-01-16 | 453 | 453 | 441 | 441 | 7,333,000 | 4,410 |
2002-01-15 | 456 | 461 | 451 | 452 | 7,807,000 | 4,520 |
2002-01-11 | 470 | 474 | 461 | 462 | 8,953,000 | 4,620 |
2002-01-10 | 473 | 479 | 463 | 463 | 6,263,000 | 4,630 |
2002-01-09 | 472 | 487 | 471 | 475 | 7,640,000 | 4,750 |
2002-01-08 | 487 | 488 | 469 | 477 | 13,819,000 | 4,770 |
2002-01-07 | 500 | 505 | 484 | 492 | 16,783,000 | 4,920 |
2002-01-04 | 480 | 509 | 477 | 502 | 19,130,000 | 5,020 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株