6502 (株)東芝 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304044064034067,280,0004,060
2003-12-2939940339739912,267,0003,990
2003-12-263943983933985,363,0003,980
2003-12-253963973923936,462,0003,930
2003-12-243983983943978,244,0003,970
2003-12-2239340039239310,395,0003,930
2003-12-1939939939439811,491,0003,980
2003-12-1839840039139111,726,0003,910
2003-12-1740440539439912,427,0003,990
2003-12-1639740739640726,022,0004,070
2003-12-1540041039940726,560,0004,070
2003-12-1239039438639220,128,0003,920
2003-12-113853883833848,186,0003,840
2003-12-1038838838038211,625,0003,820
2003-12-0939239538839111,525,0003,910
2003-12-0840540638638727,436,0003,870
2003-12-0541541840740818,514,0004,080
2003-12-0441742041442015,785,0004,200
2003-12-0341341740640912,452,0004,090
2003-12-0241942041141415,575,0004,140
2003-12-0139841639541424,482,0004,140
2003-11-2840440739940414,219,0004,040
2003-11-2739840139539910,782,0003,990
2003-11-2639240339140012,131,0004,000
2003-11-2540140239239212,289,0003,920
2003-11-2138239137738614,464,0003,860
2003-11-2038839336939136,439,0003,910
2003-11-1939339437938323,952,0003,830
2003-11-1840740739440517,420,0004,050
2003-11-1740640839940113,585,0004,010
2003-11-1442343041641614,332,0004,160
2003-11-1341342641241832,290,0004,180
2003-11-1241241540240313,545,0004,030
2003-11-1141742040340717,760,0004,070
2003-11-1043043041742313,330,0004,230
2003-11-0743843842243314,492,0004,330
2003-11-0643743842842810,284,0004,280
2003-11-0544244743244017,832,0004,400
2003-11-0446146244845215,704,0004,520
2003-10-3145045243444115,071,0004,410
2003-10-3046146144845013,284,0004,500
2003-10-2946546745646416,911,0004,640
2003-10-2845946245546014,066,0004,600
2003-10-2745346244345931,485,0004,590
2003-10-2449349747247811,866,0004,780
2003-10-2348748847147813,208,0004,780
2003-10-2250750949249711,952,0004,970
2003-10-2151751850250613,543,0005,060
2003-10-2050051349751117,281,0005,110
2003-10-175045075015039,209,0005,030
2003-10-1649750449050411,203,0005,040
2003-10-1549650249149412,261,0004,940
2003-10-1450150549749812,195,0004,980
2003-10-1047749247749111,585,0004,910
2003-10-094854854724779,245,0004,770
2003-10-084884924854857,154,0004,850
2003-10-0750050349650012,499,0005,000
2003-10-0649049949049012,816,0004,900
2003-10-034804894784809,323,0004,800
2003-10-024804854764859,001,0004,850
2003-10-0146847546746813,225,0004,680
2003-09-304854864704706,952,0004,700
2003-09-294754814734758,837,0004,750
2003-09-2645748545748217,701,0004,820
2003-09-2546046145045217,383,0004,520
2003-09-2448148946447512,793,0004,750
2003-09-2249049448048016,648,0004,800
2003-09-1951651650550717,733,0005,070
2003-09-1850151049750620,014,0005,060
2003-09-1750151249750031,158,0005,000
2003-09-1650951850350421,789,0005,040
2003-09-1250950950050717,787,0005,070
2003-09-114944994904939,870,0004,930
2003-09-1049751049750414,113,0005,040
2003-09-0950251050150518,933,0005,050
2003-09-0847749547749411,243,0004,940
2003-09-0549549748348613,519,0004,860
2003-09-0450650849349314,021,0004,930
2003-09-0350751250151030,754,0005,100
2003-09-0249550148849219,524,0004,920
2003-09-0148249748149728,105,0004,970
2003-08-2947948147647717,035,0004,770
2003-08-2847847946947110,439,0004,710
2003-08-2747148047047112,671,0004,710
2003-08-264644764644749,379,0004,740
2003-08-2547347946947412,457,0004,740
2003-08-2248248347247213,439,0004,720
2003-08-2147348147347715,982,0004,770
2003-08-2048048746848333,173,0004,830
2003-08-1946948446848052,929,0004,800
2003-08-1843644943544930,601,0004,490
2003-08-1542843842242635,356,0004,260
2003-08-1441642040841823,404,0004,180
2003-08-1341341540840911,818,0004,090
2003-08-1241041240540812,967,0004,080
2003-08-1139840739340520,097,0004,050
2003-08-0839139638439628,879,0003,960
2003-08-0740240338839319,231,0003,930
2003-08-0640540940040525,818,0004,050
2003-08-0542642841041318,674,0004,130
2003-08-0442443442242718,663,0004,270
2003-08-0142743542342730,150,0004,270
2003-07-3144044541142294,380,0004,220
2003-07-3048750045746037,768,0004,600
2003-07-2950751049750212,626,0005,020
2003-07-2850050649750112,352,0005,010
2003-07-2548049047648510,358,0004,850
2003-07-2448949748649511,873,0004,950
2003-07-2347549747449425,775,0004,940
2003-07-2245546845146813,609,0004,680
2003-07-1844945744745020,426,0004,500
2003-07-1746746945545518,702,0004,550
2003-07-1650250348248718,001,0004,870
2003-07-1550251749549740,728,0004,970
2003-07-1448148747548717,396,0004,870
2003-07-1148048546747221,349,0004,720
2003-07-1050552050050012,762,0005,000
2003-07-0952052549851922,583,0005,190
2003-07-0853954151752538,990,0005,250
2003-07-0744850044850033,047,0005,000
2003-07-0444344643944417,347,0004,440
2003-07-0347147644745331,400,0004,530
2003-07-0243445043444435,854,0004,440
2003-07-0141342841142532,949,0004,250
2003-06-3040241640141347,939,0004,130
2003-06-2738539738239426,392,0003,940
2003-06-2636437136437113,149,0003,710
2003-06-253703743693709,057,0003,700
2003-06-243803803723728,329,0003,720
2003-06-233883893833837,012,0003,830
2003-06-203853883833886,082,0003,880
2003-06-193893933873897,057,0003,890
2003-06-1838839538238813,409,0003,880
2003-06-1738839038238512,348,0003,850
2003-06-1638138137037111,024,0003,710
2003-06-1338939038438616,232,0003,860
2003-06-1239839838838912,086,0003,890
2003-06-1139540139239323,945,0003,930
2003-06-1038639138538714,932,0003,870
2003-06-0938440138139924,588,0003,990
2003-06-0638138337338313,599,0003,830
2003-06-0537438137038022,247,0003,800
2003-06-0437537835936220,527,0003,620
2003-06-0337537836637417,005,0003,740
2003-06-0237738137337830,757,0003,780
2003-05-3035536735436350,293,0003,630
2003-05-2933535033435035,938,0003,500
2003-05-2833433732932914,101,0003,290
2003-05-2732933032332610,219,0003,260
2003-05-263313353273297,501,0003,290
2003-05-2332733332533115,156,0003,310
2003-05-223183233163209,024,0003,200
2003-05-213233253173187,070,0003,180
2003-05-203163213153189,689,0003,180
2003-05-1932632731832410,854,0003,240
2003-05-163323333283319,396,0003,310
2003-05-153393393303359,114,0003,350
2003-05-1434234733333913,305,0003,390
2003-05-1332934232833940,825,0003,390
2003-05-1232432631732420,396,0003,240
2003-05-093163223163198,607,0003,190
2003-05-083183213153189,434,0003,180
2003-05-0733033232232212,675,0003,220
2003-05-0632232732132518,916,0003,250
2003-05-023163193133178,430,0003,170
2003-05-0131532131131511,089,0003,150
2003-04-3031231830931817,539,0003,180
2003-04-283113133093105,757,0003,100
2003-04-2531831830731414,733,0003,140
2003-04-243263273233235,260,0003,230
2003-04-2332432632132210,971,0003,220
2003-04-223273293203228,011,0003,220
2003-04-213263303233299,123,0003,290
2003-04-183253273213248,433,0003,240
2003-04-173163223163187,842,0003,180
2003-04-1632532631732112,255,0003,210
2003-04-153113213103209,740,0003,200
2003-04-143073133033067,732,0003,060
2003-04-113113133063067,391,0003,060
2003-04-103113123073118,388,0003,110
2003-04-093163183113137,398,0003,130
2003-04-0832432431531816,810,0003,180
2003-04-0731832831532814,532,0003,280
2003-04-0431231731031411,971,0003,140
2003-04-0332132531131117,045,0003,110
2003-04-0231631730631412,436,0003,140
2003-04-0130631830630914,770,0003,090
2003-03-3132432431131312,029,0003,130
2003-03-2832832831932311,707,0003,230
2003-03-2733433532932910,798,0003,290
2003-03-2634134433233814,590,0003,380
2003-03-2534634833933910,575,0003,390
2003-03-2436336635536110,272,0003,610
2003-03-203503523463517,249,0003,510
2003-03-1934035033635010,726,0003,500
2003-03-1834134533733711,847,0003,370
2003-03-173333353233267,158,0003,260
2003-03-1433734033133218,741,0003,320
2003-03-133293333213228,531,0003,220
2003-03-1232232832032810,014,0003,280
2003-03-1132833131831811,236,0003,180
2003-03-1033333631633219,642,0003,320
2003-03-0733834232833015,565,0003,300
2003-03-063413433373389,028,0003,380
2003-03-0533634233633910,159,0003,390
2003-03-043453473403457,233,0003,450
2003-03-033433503373489,156,0003,480
2003-02-283543553443448,935,0003,440
2003-02-2735535534134612,744,0003,460
2003-02-263563633563585,597,0003,580
2003-02-253613643583615,620,0003,610
2003-02-243673713653666,516,0003,660
2003-02-213763813683696,418,0003,690
2003-02-203743783733776,043,0003,770
2003-02-193843863763796,952,0003,790
2003-02-1838538737838310,688,0003,830
2003-02-1738139038038821,965,0003,880
2003-02-143643723643717,849,0003,710
2003-02-133673723643647,457,0003,640
2003-02-1236237336137113,924,0003,710
2003-02-103533603533568,770,0003,560
2003-02-073603623553559,665,0003,550
2003-02-063753773643657,403,0003,650
2003-02-053653733653708,392,0003,700
2003-02-043773833713749,838,0003,740
2003-02-0336637436237411,292,0003,740
2003-01-3136236735336221,535,0003,620
2003-01-3038138636637325,143,0003,730
2003-01-2940240238238320,135,0003,830
2003-01-2839640839440013,386,0004,000
2003-01-2741541540440610,032,0004,060
2003-01-2441943341841940,278,0004,190
2003-01-2339841839341533,033,0004,150
2003-01-2239139938639411,736,0003,940
2003-01-213833943803909,023,0003,900
2003-01-203843883803847,917,0003,840
2003-01-173783893783877,779,0003,870
2003-01-163813863723859,068,0003,850
2003-01-153793863763868,760,0003,860
2003-01-143663823643799,573,0003,790
2003-01-1037537636236614,914,0003,660
2003-01-0937637636637013,196,0003,700
2003-01-083893893813817,582,0003,810
2003-01-0739539538738910,575,0003,890
2003-01-063873893823857,424,0003,850

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