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 |
---|---|---|---|---|---|---|
2003-12-30 | 404 | 406 | 403 | 406 | 7,280,000 | 4,060 |
2003-12-29 | 399 | 403 | 397 | 399 | 12,267,000 | 3,990 |
2003-12-26 | 394 | 398 | 393 | 398 | 5,363,000 | 3,980 |
2003-12-25 | 396 | 397 | 392 | 393 | 6,462,000 | 3,930 |
2003-12-24 | 398 | 398 | 394 | 397 | 8,244,000 | 3,970 |
2003-12-22 | 393 | 400 | 392 | 393 | 10,395,000 | 3,930 |
2003-12-19 | 399 | 399 | 394 | 398 | 11,491,000 | 3,980 |
2003-12-18 | 398 | 400 | 391 | 391 | 11,726,000 | 3,910 |
2003-12-17 | 404 | 405 | 394 | 399 | 12,427,000 | 3,990 |
2003-12-16 | 397 | 407 | 396 | 407 | 26,022,000 | 4,070 |
2003-12-15 | 400 | 410 | 399 | 407 | 26,560,000 | 4,070 |
2003-12-12 | 390 | 394 | 386 | 392 | 20,128,000 | 3,920 |
2003-12-11 | 385 | 388 | 383 | 384 | 8,186,000 | 3,840 |
2003-12-10 | 388 | 388 | 380 | 382 | 11,625,000 | 3,820 |
2003-12-09 | 392 | 395 | 388 | 391 | 11,525,000 | 3,910 |
2003-12-08 | 405 | 406 | 386 | 387 | 27,436,000 | 3,870 |
2003-12-05 | 415 | 418 | 407 | 408 | 18,514,000 | 4,080 |
2003-12-04 | 417 | 420 | 414 | 420 | 15,785,000 | 4,200 |
2003-12-03 | 413 | 417 | 406 | 409 | 12,452,000 | 4,090 |
2003-12-02 | 419 | 420 | 411 | 414 | 15,575,000 | 4,140 |
2003-12-01 | 398 | 416 | 395 | 414 | 24,482,000 | 4,140 |
2003-11-28 | 404 | 407 | 399 | 404 | 14,219,000 | 4,040 |
2003-11-27 | 398 | 401 | 395 | 399 | 10,782,000 | 3,990 |
2003-11-26 | 392 | 403 | 391 | 400 | 12,131,000 | 4,000 |
2003-11-25 | 401 | 402 | 392 | 392 | 12,289,000 | 3,920 |
2003-11-21 | 382 | 391 | 377 | 386 | 14,464,000 | 3,860 |
2003-11-20 | 388 | 393 | 369 | 391 | 36,439,000 | 3,910 |
2003-11-19 | 393 | 394 | 379 | 383 | 23,952,000 | 3,830 |
2003-11-18 | 407 | 407 | 394 | 405 | 17,420,000 | 4,050 |
2003-11-17 | 406 | 408 | 399 | 401 | 13,585,000 | 4,010 |
2003-11-14 | 423 | 430 | 416 | 416 | 14,332,000 | 4,160 |
2003-11-13 | 413 | 426 | 412 | 418 | 32,290,000 | 4,180 |
2003-11-12 | 412 | 415 | 402 | 403 | 13,545,000 | 4,030 |
2003-11-11 | 417 | 420 | 403 | 407 | 17,760,000 | 4,070 |
2003-11-10 | 430 | 430 | 417 | 423 | 13,330,000 | 4,230 |
2003-11-07 | 438 | 438 | 422 | 433 | 14,492,000 | 4,330 |
2003-11-06 | 437 | 438 | 428 | 428 | 10,284,000 | 4,280 |
2003-11-05 | 442 | 447 | 432 | 440 | 17,832,000 | 4,400 |
2003-11-04 | 461 | 462 | 448 | 452 | 15,704,000 | 4,520 |
2003-10-31 | 450 | 452 | 434 | 441 | 15,071,000 | 4,410 |
2003-10-30 | 461 | 461 | 448 | 450 | 13,284,000 | 4,500 |
2003-10-29 | 465 | 467 | 456 | 464 | 16,911,000 | 4,640 |
2003-10-28 | 459 | 462 | 455 | 460 | 14,066,000 | 4,600 |
2003-10-27 | 453 | 462 | 443 | 459 | 31,485,000 | 4,590 |
2003-10-24 | 493 | 497 | 472 | 478 | 11,866,000 | 4,780 |
2003-10-23 | 487 | 488 | 471 | 478 | 13,208,000 | 4,780 |
2003-10-22 | 507 | 509 | 492 | 497 | 11,952,000 | 4,970 |
2003-10-21 | 517 | 518 | 502 | 506 | 13,543,000 | 5,060 |
2003-10-20 | 500 | 513 | 497 | 511 | 17,281,000 | 5,110 |
2003-10-17 | 504 | 507 | 501 | 503 | 9,209,000 | 5,030 |
2003-10-16 | 497 | 504 | 490 | 504 | 11,203,000 | 5,040 |
2003-10-15 | 496 | 502 | 491 | 494 | 12,261,000 | 4,940 |
2003-10-14 | 501 | 505 | 497 | 498 | 12,195,000 | 4,980 |
2003-10-10 | 477 | 492 | 477 | 491 | 11,585,000 | 4,910 |
2003-10-09 | 485 | 485 | 472 | 477 | 9,245,000 | 4,770 |
2003-10-08 | 488 | 492 | 485 | 485 | 7,154,000 | 4,850 |
2003-10-07 | 500 | 503 | 496 | 500 | 12,499,000 | 5,000 |
2003-10-06 | 490 | 499 | 490 | 490 | 12,816,000 | 4,900 |
2003-10-03 | 480 | 489 | 478 | 480 | 9,323,000 | 4,800 |
2003-10-02 | 480 | 485 | 476 | 485 | 9,001,000 | 4,850 |
2003-10-01 | 468 | 475 | 467 | 468 | 13,225,000 | 4,680 |
2003-09-30 | 485 | 486 | 470 | 470 | 6,952,000 | 4,700 |
2003-09-29 | 475 | 481 | 473 | 475 | 8,837,000 | 4,750 |
2003-09-26 | 457 | 485 | 457 | 482 | 17,701,000 | 4,820 |
2003-09-25 | 460 | 461 | 450 | 452 | 17,383,000 | 4,520 |
2003-09-24 | 481 | 489 | 464 | 475 | 12,793,000 | 4,750 |
2003-09-22 | 490 | 494 | 480 | 480 | 16,648,000 | 4,800 |
2003-09-19 | 516 | 516 | 505 | 507 | 17,733,000 | 5,070 |
2003-09-18 | 501 | 510 | 497 | 506 | 20,014,000 | 5,060 |
2003-09-17 | 501 | 512 | 497 | 500 | 31,158,000 | 5,000 |
2003-09-16 | 509 | 518 | 503 | 504 | 21,789,000 | 5,040 |
2003-09-12 | 509 | 509 | 500 | 507 | 17,787,000 | 5,070 |
2003-09-11 | 494 | 499 | 490 | 493 | 9,870,000 | 4,930 |
2003-09-10 | 497 | 510 | 497 | 504 | 14,113,000 | 5,040 |
2003-09-09 | 502 | 510 | 501 | 505 | 18,933,000 | 5,050 |
2003-09-08 | 477 | 495 | 477 | 494 | 11,243,000 | 4,940 |
2003-09-05 | 495 | 497 | 483 | 486 | 13,519,000 | 4,860 |
2003-09-04 | 506 | 508 | 493 | 493 | 14,021,000 | 4,930 |
2003-09-03 | 507 | 512 | 501 | 510 | 30,754,000 | 5,100 |
2003-09-02 | 495 | 501 | 488 | 492 | 19,524,000 | 4,920 |
2003-09-01 | 482 | 497 | 481 | 497 | 28,105,000 | 4,970 |
2003-08-29 | 479 | 481 | 476 | 477 | 17,035,000 | 4,770 |
2003-08-28 | 478 | 479 | 469 | 471 | 10,439,000 | 4,710 |
2003-08-27 | 471 | 480 | 470 | 471 | 12,671,000 | 4,710 |
2003-08-26 | 464 | 476 | 464 | 474 | 9,379,000 | 4,740 |
2003-08-25 | 473 | 479 | 469 | 474 | 12,457,000 | 4,740 |
2003-08-22 | 482 | 483 | 472 | 472 | 13,439,000 | 4,720 |
2003-08-21 | 473 | 481 | 473 | 477 | 15,982,000 | 4,770 |
2003-08-20 | 480 | 487 | 468 | 483 | 33,173,000 | 4,830 |
2003-08-19 | 469 | 484 | 468 | 480 | 52,929,000 | 4,800 |
2003-08-18 | 436 | 449 | 435 | 449 | 30,601,000 | 4,490 |
2003-08-15 | 428 | 438 | 422 | 426 | 35,356,000 | 4,260 |
2003-08-14 | 416 | 420 | 408 | 418 | 23,404,000 | 4,180 |
2003-08-13 | 413 | 415 | 408 | 409 | 11,818,000 | 4,090 |
2003-08-12 | 410 | 412 | 405 | 408 | 12,967,000 | 4,080 |
2003-08-11 | 398 | 407 | 393 | 405 | 20,097,000 | 4,050 |
2003-08-08 | 391 | 396 | 384 | 396 | 28,879,000 | 3,960 |
2003-08-07 | 402 | 403 | 388 | 393 | 19,231,000 | 3,930 |
2003-08-06 | 405 | 409 | 400 | 405 | 25,818,000 | 4,050 |
2003-08-05 | 426 | 428 | 410 | 413 | 18,674,000 | 4,130 |
2003-08-04 | 424 | 434 | 422 | 427 | 18,663,000 | 4,270 |
2003-08-01 | 427 | 435 | 423 | 427 | 30,150,000 | 4,270 |
2003-07-31 | 440 | 445 | 411 | 422 | 94,380,000 | 4,220 |
2003-07-30 | 487 | 500 | 457 | 460 | 37,768,000 | 4,600 |
2003-07-29 | 507 | 510 | 497 | 502 | 12,626,000 | 5,020 |
2003-07-28 | 500 | 506 | 497 | 501 | 12,352,000 | 5,010 |
2003-07-25 | 480 | 490 | 476 | 485 | 10,358,000 | 4,850 |
2003-07-24 | 489 | 497 | 486 | 495 | 11,873,000 | 4,950 |
2003-07-23 | 475 | 497 | 474 | 494 | 25,775,000 | 4,940 |
2003-07-22 | 455 | 468 | 451 | 468 | 13,609,000 | 4,680 |
2003-07-18 | 449 | 457 | 447 | 450 | 20,426,000 | 4,500 |
2003-07-17 | 467 | 469 | 455 | 455 | 18,702,000 | 4,550 |
2003-07-16 | 502 | 503 | 482 | 487 | 18,001,000 | 4,870 |
2003-07-15 | 502 | 517 | 495 | 497 | 40,728,000 | 4,970 |
2003-07-14 | 481 | 487 | 475 | 487 | 17,396,000 | 4,870 |
2003-07-11 | 480 | 485 | 467 | 472 | 21,349,000 | 4,720 |
2003-07-10 | 505 | 520 | 500 | 500 | 12,762,000 | 5,000 |
2003-07-09 | 520 | 525 | 498 | 519 | 22,583,000 | 5,190 |
2003-07-08 | 539 | 541 | 517 | 525 | 38,990,000 | 5,250 |
2003-07-07 | 448 | 500 | 448 | 500 | 33,047,000 | 5,000 |
2003-07-04 | 443 | 446 | 439 | 444 | 17,347,000 | 4,440 |
2003-07-03 | 471 | 476 | 447 | 453 | 31,400,000 | 4,530 |
2003-07-02 | 434 | 450 | 434 | 444 | 35,854,000 | 4,440 |
2003-07-01 | 413 | 428 | 411 | 425 | 32,949,000 | 4,250 |
2003-06-30 | 402 | 416 | 401 | 413 | 47,939,000 | 4,130 |
2003-06-27 | 385 | 397 | 382 | 394 | 26,392,000 | 3,940 |
2003-06-26 | 364 | 371 | 364 | 371 | 13,149,000 | 3,710 |
2003-06-25 | 370 | 374 | 369 | 370 | 9,057,000 | 3,700 |
2003-06-24 | 380 | 380 | 372 | 372 | 8,329,000 | 3,720 |
2003-06-23 | 388 | 389 | 383 | 383 | 7,012,000 | 3,830 |
2003-06-20 | 385 | 388 | 383 | 388 | 6,082,000 | 3,880 |
2003-06-19 | 389 | 393 | 387 | 389 | 7,057,000 | 3,890 |
2003-06-18 | 388 | 395 | 382 | 388 | 13,409,000 | 3,880 |
2003-06-17 | 388 | 390 | 382 | 385 | 12,348,000 | 3,850 |
2003-06-16 | 381 | 381 | 370 | 371 | 11,024,000 | 3,710 |
2003-06-13 | 389 | 390 | 384 | 386 | 16,232,000 | 3,860 |
2003-06-12 | 398 | 398 | 388 | 389 | 12,086,000 | 3,890 |
2003-06-11 | 395 | 401 | 392 | 393 | 23,945,000 | 3,930 |
2003-06-10 | 386 | 391 | 385 | 387 | 14,932,000 | 3,870 |
2003-06-09 | 384 | 401 | 381 | 399 | 24,588,000 | 3,990 |
2003-06-06 | 381 | 383 | 373 | 383 | 13,599,000 | 3,830 |
2003-06-05 | 374 | 381 | 370 | 380 | 22,247,000 | 3,800 |
2003-06-04 | 375 | 378 | 359 | 362 | 20,527,000 | 3,620 |
2003-06-03 | 375 | 378 | 366 | 374 | 17,005,000 | 3,740 |
2003-06-02 | 377 | 381 | 373 | 378 | 30,757,000 | 3,780 |
2003-05-30 | 355 | 367 | 354 | 363 | 50,293,000 | 3,630 |
2003-05-29 | 335 | 350 | 334 | 350 | 35,938,000 | 3,500 |
2003-05-28 | 334 | 337 | 329 | 329 | 14,101,000 | 3,290 |
2003-05-27 | 329 | 330 | 323 | 326 | 10,219,000 | 3,260 |
2003-05-26 | 331 | 335 | 327 | 329 | 7,501,000 | 3,290 |
2003-05-23 | 327 | 333 | 325 | 331 | 15,156,000 | 3,310 |
2003-05-22 | 318 | 323 | 316 | 320 | 9,024,000 | 3,200 |
2003-05-21 | 323 | 325 | 317 | 318 | 7,070,000 | 3,180 |
2003-05-20 | 316 | 321 | 315 | 318 | 9,689,000 | 3,180 |
2003-05-19 | 326 | 327 | 318 | 324 | 10,854,000 | 3,240 |
2003-05-16 | 332 | 333 | 328 | 331 | 9,396,000 | 3,310 |
2003-05-15 | 339 | 339 | 330 | 335 | 9,114,000 | 3,350 |
2003-05-14 | 342 | 347 | 333 | 339 | 13,305,000 | 3,390 |
2003-05-13 | 329 | 342 | 328 | 339 | 40,825,000 | 3,390 |
2003-05-12 | 324 | 326 | 317 | 324 | 20,396,000 | 3,240 |
2003-05-09 | 316 | 322 | 316 | 319 | 8,607,000 | 3,190 |
2003-05-08 | 318 | 321 | 315 | 318 | 9,434,000 | 3,180 |
2003-05-07 | 330 | 332 | 322 | 322 | 12,675,000 | 3,220 |
2003-05-06 | 322 | 327 | 321 | 325 | 18,916,000 | 3,250 |
2003-05-02 | 316 | 319 | 313 | 317 | 8,430,000 | 3,170 |
2003-05-01 | 315 | 321 | 311 | 315 | 11,089,000 | 3,150 |
2003-04-30 | 312 | 318 | 309 | 318 | 17,539,000 | 3,180 |
2003-04-28 | 311 | 313 | 309 | 310 | 5,757,000 | 3,100 |
2003-04-25 | 318 | 318 | 307 | 314 | 14,733,000 | 3,140 |
2003-04-24 | 326 | 327 | 323 | 323 | 5,260,000 | 3,230 |
2003-04-23 | 324 | 326 | 321 | 322 | 10,971,000 | 3,220 |
2003-04-22 | 327 | 329 | 320 | 322 | 8,011,000 | 3,220 |
2003-04-21 | 326 | 330 | 323 | 329 | 9,123,000 | 3,290 |
2003-04-18 | 325 | 327 | 321 | 324 | 8,433,000 | 3,240 |
2003-04-17 | 316 | 322 | 316 | 318 | 7,842,000 | 3,180 |
2003-04-16 | 325 | 326 | 317 | 321 | 12,255,000 | 3,210 |
2003-04-15 | 311 | 321 | 310 | 320 | 9,740,000 | 3,200 |
2003-04-14 | 307 | 313 | 303 | 306 | 7,732,000 | 3,060 |
2003-04-11 | 311 | 313 | 306 | 306 | 7,391,000 | 3,060 |
2003-04-10 | 311 | 312 | 307 | 311 | 8,388,000 | 3,110 |
2003-04-09 | 316 | 318 | 311 | 313 | 7,398,000 | 3,130 |
2003-04-08 | 324 | 324 | 315 | 318 | 16,810,000 | 3,180 |
2003-04-07 | 318 | 328 | 315 | 328 | 14,532,000 | 3,280 |
2003-04-04 | 312 | 317 | 310 | 314 | 11,971,000 | 3,140 |
2003-04-03 | 321 | 325 | 311 | 311 | 17,045,000 | 3,110 |
2003-04-02 | 316 | 317 | 306 | 314 | 12,436,000 | 3,140 |
2003-04-01 | 306 | 318 | 306 | 309 | 14,770,000 | 3,090 |
2003-03-31 | 324 | 324 | 311 | 313 | 12,029,000 | 3,130 |
2003-03-28 | 328 | 328 | 319 | 323 | 11,707,000 | 3,230 |
2003-03-27 | 334 | 335 | 329 | 329 | 10,798,000 | 3,290 |
2003-03-26 | 341 | 344 | 332 | 338 | 14,590,000 | 3,380 |
2003-03-25 | 346 | 348 | 339 | 339 | 10,575,000 | 3,390 |
2003-03-24 | 363 | 366 | 355 | 361 | 10,272,000 | 3,610 |
2003-03-20 | 350 | 352 | 346 | 351 | 7,249,000 | 3,510 |
2003-03-19 | 340 | 350 | 336 | 350 | 10,726,000 | 3,500 |
2003-03-18 | 341 | 345 | 337 | 337 | 11,847,000 | 3,370 |
2003-03-17 | 333 | 335 | 323 | 326 | 7,158,000 | 3,260 |
2003-03-14 | 337 | 340 | 331 | 332 | 18,741,000 | 3,320 |
2003-03-13 | 329 | 333 | 321 | 322 | 8,531,000 | 3,220 |
2003-03-12 | 322 | 328 | 320 | 328 | 10,014,000 | 3,280 |
2003-03-11 | 328 | 331 | 318 | 318 | 11,236,000 | 3,180 |
2003-03-10 | 333 | 336 | 316 | 332 | 19,642,000 | 3,320 |
2003-03-07 | 338 | 342 | 328 | 330 | 15,565,000 | 3,300 |
2003-03-06 | 341 | 343 | 337 | 338 | 9,028,000 | 3,380 |
2003-03-05 | 336 | 342 | 336 | 339 | 10,159,000 | 3,390 |
2003-03-04 | 345 | 347 | 340 | 345 | 7,233,000 | 3,450 |
2003-03-03 | 343 | 350 | 337 | 348 | 9,156,000 | 3,480 |
2003-02-28 | 354 | 355 | 344 | 344 | 8,935,000 | 3,440 |
2003-02-27 | 355 | 355 | 341 | 346 | 12,744,000 | 3,460 |
2003-02-26 | 356 | 363 | 356 | 358 | 5,597,000 | 3,580 |
2003-02-25 | 361 | 364 | 358 | 361 | 5,620,000 | 3,610 |
2003-02-24 | 367 | 371 | 365 | 366 | 6,516,000 | 3,660 |
2003-02-21 | 376 | 381 | 368 | 369 | 6,418,000 | 3,690 |
2003-02-20 | 374 | 378 | 373 | 377 | 6,043,000 | 3,770 |
2003-02-19 | 384 | 386 | 376 | 379 | 6,952,000 | 3,790 |
2003-02-18 | 385 | 387 | 378 | 383 | 10,688,000 | 3,830 |
2003-02-17 | 381 | 390 | 380 | 388 | 21,965,000 | 3,880 |
2003-02-14 | 364 | 372 | 364 | 371 | 7,849,000 | 3,710 |
2003-02-13 | 367 | 372 | 364 | 364 | 7,457,000 | 3,640 |
2003-02-12 | 362 | 373 | 361 | 371 | 13,924,000 | 3,710 |
2003-02-10 | 353 | 360 | 353 | 356 | 8,770,000 | 3,560 |
2003-02-07 | 360 | 362 | 355 | 355 | 9,665,000 | 3,550 |
2003-02-06 | 375 | 377 | 364 | 365 | 7,403,000 | 3,650 |
2003-02-05 | 365 | 373 | 365 | 370 | 8,392,000 | 3,700 |
2003-02-04 | 377 | 383 | 371 | 374 | 9,838,000 | 3,740 |
2003-02-03 | 366 | 374 | 362 | 374 | 11,292,000 | 3,740 |
2003-01-31 | 362 | 367 | 353 | 362 | 21,535,000 | 3,620 |
2003-01-30 | 381 | 386 | 366 | 373 | 25,143,000 | 3,730 |
2003-01-29 | 402 | 402 | 382 | 383 | 20,135,000 | 3,830 |
2003-01-28 | 396 | 408 | 394 | 400 | 13,386,000 | 4,000 |
2003-01-27 | 415 | 415 | 404 | 406 | 10,032,000 | 4,060 |
2003-01-24 | 419 | 433 | 418 | 419 | 40,278,000 | 4,190 |
2003-01-23 | 398 | 418 | 393 | 415 | 33,033,000 | 4,150 |
2003-01-22 | 391 | 399 | 386 | 394 | 11,736,000 | 3,940 |
2003-01-21 | 383 | 394 | 380 | 390 | 9,023,000 | 3,900 |
2003-01-20 | 384 | 388 | 380 | 384 | 7,917,000 | 3,840 |
2003-01-17 | 378 | 389 | 378 | 387 | 7,779,000 | 3,870 |
2003-01-16 | 381 | 386 | 372 | 385 | 9,068,000 | 3,850 |
2003-01-15 | 379 | 386 | 376 | 386 | 8,760,000 | 3,860 |
2003-01-14 | 366 | 382 | 364 | 379 | 9,573,000 | 3,790 |
2003-01-10 | 375 | 376 | 362 | 366 | 14,914,000 | 3,660 |
2003-01-09 | 376 | 376 | 366 | 370 | 13,196,000 | 3,700 |
2003-01-08 | 389 | 389 | 381 | 381 | 7,582,000 | 3,810 |
2003-01-07 | 395 | 395 | 387 | 389 | 10,575,000 | 3,890 |
2003-01-06 | 387 | 389 | 382 | 385 | 7,424,000 | 3,850 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株