6502 (株)東芝 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 438 | 440 | 438 | 440 | 3,697,000 | 4,400 |
| 2004-12-29 | 440 | 441 | 438 | 438 | 5,391,000 | 4,380 |
| 2004-12-28 | 435 | 439 | 435 | 439 | 5,900,000 | 4,390 |
| 2004-12-27 | 440 | 440 | 435 | 436 | 7,713,000 | 4,360 |
| 2004-12-24 | 439 | 440 | 436 | 438 | 13,874,000 | 4,380 |
| 2004-12-22 | 443 | 444 | 435 | 436 | 17,786,000 | 4,360 |
| 2004-12-21 | 442 | 446 | 440 | 441 | 11,379,000 | 4,410 |
| 2004-12-20 | 438 | 442 | 437 | 439 | 12,178,000 | 4,390 |
| 2004-12-17 | 442 | 443 | 437 | 442 | 14,703,000 | 4,420 |
| 2004-12-16 | 439 | 443 | 436 | 441 | 11,072,000 | 4,410 |
| 2004-12-15 | 444 | 446 | 441 | 443 | 15,742,000 | 4,430 |
| 2004-12-14 | 438 | 441 | 434 | 441 | 14,396,000 | 4,410 |
| 2004-12-13 | 440 | 443 | 433 | 435 | 9,267,000 | 4,350 |
| 2004-12-10 | 440 | 443 | 438 | 438 | 15,179,000 | 4,380 |
| 2004-12-09 | 449 | 450 | 440 | 442 | 21,244,000 | 4,420 |
| 2004-12-08 | 439 | 444 | 439 | 444 | 7,458,000 | 4,440 |
| 2004-12-07 | 444 | 445 | 441 | 441 | 11,530,000 | 4,410 |
| 2004-12-06 | 444 | 451 | 443 | 446 | 24,312,000 | 4,460 |
| 2004-12-03 | 442 | 449 | 439 | 447 | 33,097,000 | 4,470 |
| 2004-12-02 | 437 | 437 | 431 | 433 | 10,374,000 | 4,330 |
| 2004-12-01 | 432 | 435 | 430 | 432 | 11,629,000 | 4,320 |
| 2004-11-30 | 432 | 439 | 430 | 437 | 14,239,000 | 4,370 |
| 2004-11-29 | 428 | 436 | 427 | 435 | 11,757,000 | 4,350 |
| 2004-11-26 | 430 | 431 | 427 | 428 | 6,809,000 | 4,280 |
| 2004-11-25 | 426 | 430 | 423 | 427 | 6,533,000 | 4,270 |
| 2004-11-24 | 428 | 430 | 423 | 425 | 15,734,000 | 4,250 |
| 2004-11-22 | 432 | 434 | 428 | 432 | 18,641,000 | 4,320 |
| 2004-11-19 | 437 | 443 | 435 | 442 | 14,823,000 | 4,420 |
| 2004-11-18 | 436 | 438 | 431 | 434 | 10,428,000 | 4,340 |
| 2004-11-17 | 433 | 437 | 431 | 437 | 11,283,000 | 4,370 |
| 2004-11-16 | 439 | 439 | 435 | 436 | 7,430,000 | 4,360 |
| 2004-11-15 | 439 | 440 | 436 | 438 | 8,232,000 | 4,380 |
| 2004-11-12 | 434 | 440 | 430 | 439 | 14,065,000 | 4,390 |
| 2004-11-11 | 436 | 440 | 430 | 433 | 15,303,000 | 4,330 |
| 2004-11-10 | 437 | 437 | 430 | 432 | 13,426,000 | 4,320 |
| 2004-11-09 | 442 | 443 | 436 | 438 | 7,573,000 | 4,380 |
| 2004-11-08 | 443 | 444 | 439 | 441 | 9,894,000 | 4,410 |
| 2004-11-05 | 441 | 443 | 439 | 441 | 11,771,000 | 4,410 |
| 2004-11-04 | 440 | 443 | 438 | 438 | 17,155,000 | 4,380 |
| 2004-11-02 | 436 | 439 | 433 | 438 | 14,070,000 | 4,380 |
| 2004-11-01 | 434 | 439 | 433 | 438 | 22,530,000 | 4,380 |
| 2004-10-29 | 437 | 437 | 424 | 427 | 16,757,000 | 4,270 |
| 2004-10-28 | 433 | 438 | 432 | 435 | 26,919,000 | 4,350 |
| 2004-10-27 | 428 | 431 | 424 | 425 | 12,762,000 | 4,250 |
| 2004-10-26 | 428 | 431 | 426 | 427 | 21,879,000 | 4,270 |
| 2004-10-25 | 423 | 434 | 419 | 432 | 45,223,000 | 4,320 |
| 2004-10-22 | 424 | 431 | 422 | 423 | 39,073,000 | 4,230 |
| 2004-10-21 | 409 | 420 | 409 | 416 | 44,151,000 | 4,160 |
| 2004-10-20 | 406 | 410 | 404 | 406 | 22,758,000 | 4,060 |
| 2004-10-19 | 403 | 408 | 402 | 404 | 14,239,000 | 4,040 |
| 2004-10-18 | 403 | 405 | 398 | 398 | 13,893,000 | 3,980 |
| 2004-10-15 | 400 | 405 | 399 | 402 | 13,836,000 | 4,020 |
| 2004-10-14 | 409 | 409 | 400 | 402 | 21,205,000 | 4,020 |
| 2004-10-13 | 413 | 416 | 407 | 410 | 16,894,000 | 4,100 |
| 2004-10-12 | 418 | 420 | 412 | 415 | 10,119,000 | 4,150 |
| 2004-10-08 | 418 | 425 | 417 | 423 | 8,749,000 | 4,230 |
| 2004-10-07 | 425 | 427 | 420 | 423 | 11,037,000 | 4,230 |
| 2004-10-06 | 420 | 430 | 419 | 426 | 13,316,000 | 4,260 |
| 2004-10-05 | 425 | 427 | 417 | 421 | 26,312,000 | 4,210 |
| 2004-10-04 | 415 | 426 | 413 | 426 | 33,796,000 | 4,260 |
| 2004-10-01 | 405 | 407 | 402 | 403 | 7,929,000 | 4,030 |
| 2004-09-30 | 402 | 408 | 401 | 405 | 9,742,000 | 4,050 |
| 2004-09-29 | 401 | 402 | 397 | 397 | 8,845,000 | 3,970 |
| 2004-09-28 | 398 | 404 | 397 | 398 | 11,319,000 | 3,980 |
| 2004-09-27 | 399 | 403 | 396 | 403 | 9,602,000 | 4,030 |
| 2004-09-24 | 400 | 401 | 396 | 398 | 15,044,000 | 3,980 |
| 2004-09-22 | 413 | 414 | 405 | 406 | 8,759,000 | 4,060 |
| 2004-09-21 | 411 | 414 | 409 | 412 | 8,543,000 | 4,120 |
| 2004-09-17 | 412 | 413 | 407 | 410 | 7,172,000 | 4,100 |
| 2004-09-16 | 412 | 416 | 408 | 411 | 17,395,000 | 4,110 |
| 2004-09-15 | 421 | 423 | 414 | 416 | 14,270,000 | 4,160 |
| 2004-09-14 | 427 | 431 | 421 | 423 | 37,420,000 | 4,230 |
| 2004-09-13 | 408 | 425 | 407 | 422 | 40,224,000 | 4,220 |
| 2004-09-10 | 403 | 407 | 400 | 403 | 16,054,000 | 4,030 |
| 2004-09-09 | 403 | 409 | 403 | 403 | 10,884,000 | 4,030 |
| 2004-09-08 | 409 | 409 | 405 | 405 | 9,248,000 | 4,050 |
| 2004-09-07 | 406 | 409 | 404 | 406 | 11,826,000 | 4,060 |
| 2004-09-06 | 400 | 404 | 398 | 401 | 12,817,000 | 4,010 |
| 2004-09-03 | 406 | 407 | 394 | 395 | 15,649,000 | 3,950 |
| 2004-09-02 | 407 | 408 | 402 | 405 | 8,429,000 | 4,050 |
| 2004-09-01 | 403 | 405 | 402 | 403 | 8,322,000 | 4,030 |
| 2004-08-31 | 408 | 409 | 404 | 405 | 5,519,000 | 4,050 |
| 2004-08-30 | 413 | 413 | 407 | 410 | 6,993,000 | 4,100 |
| 2004-08-27 | 412 | 412 | 408 | 410 | 6,569,000 | 4,100 |
| 2004-08-26 | 418 | 418 | 409 | 410 | 12,569,000 | 4,100 |
| 2004-08-25 | 411 | 415 | 405 | 414 | 9,789,000 | 4,140 |
| 2004-08-24 | 410 | 415 | 407 | 414 | 11,553,000 | 4,140 |
| 2004-08-23 | 410 | 415 | 405 | 405 | 15,292,000 | 4,050 |
| 2004-08-20 | 401 | 409 | 400 | 406 | 16,041,000 | 4,060 |
| 2004-08-19 | 394 | 407 | 393 | 404 | 31,043,000 | 4,040 |
| 2004-08-18 | 387 | 390 | 385 | 388 | 12,924,000 | 3,880 |
| 2004-08-17 | 387 | 388 | 381 | 383 | 8,693,000 | 3,830 |
| 2004-08-16 | 383 | 384 | 379 | 383 | 9,822,000 | 3,830 |
| 2004-08-13 | 390 | 390 | 385 | 387 | 11,102,000 | 3,870 |
| 2004-08-12 | 392 | 396 | 391 | 391 | 8,355,000 | 3,910 |
| 2004-08-11 | 394 | 396 | 391 | 394 | 8,994,000 | 3,940 |
| 2004-08-10 | 387 | 396 | 387 | 392 | 18,595,000 | 3,920 |
| 2004-08-09 | 383 | 389 | 383 | 389 | 13,521,000 | 3,890 |
| 2004-08-06 | 390 | 394 | 389 | 393 | 15,522,000 | 3,930 |
| 2004-08-05 | 399 | 401 | 395 | 398 | 13,390,000 | 3,980 |
| 2004-08-04 | 403 | 403 | 394 | 399 | 11,620,000 | 3,990 |
| 2004-08-03 | 408 | 410 | 400 | 403 | 8,925,000 | 4,030 |
| 2004-08-02 | 412 | 412 | 402 | 406 | 10,378,000 | 4,060 |
| 2004-07-30 | 405 | 409 | 403 | 409 | 10,365,000 | 4,090 |
| 2004-07-29 | 404 | 405 | 396 | 398 | 12,693,000 | 3,980 |
| 2004-07-28 | 404 | 408 | 402 | 407 | 16,669,000 | 4,070 |
| 2004-07-27 | 399 | 401 | 395 | 398 | 12,646,000 | 3,980 |
| 2004-07-26 | 398 | 403 | 396 | 397 | 11,614,000 | 3,970 |
| 2004-07-23 | 406 | 408 | 401 | 402 | 17,946,000 | 4,020 |
| 2004-07-22 | 400 | 404 | 398 | 401 | 20,605,000 | 4,010 |
| 2004-07-21 | 400 | 409 | 400 | 405 | 20,373,000 | 4,050 |
| 2004-07-20 | 397 | 399 | 392 | 394 | 18,419,000 | 3,940 |
| 2004-07-16 | 400 | 407 | 396 | 406 | 17,968,000 | 4,060 |
| 2004-07-15 | 408 | 410 | 396 | 400 | 33,878,000 | 4,000 |
| 2004-07-14 | 420 | 422 | 407 | 407 | 14,504,000 | 4,070 |
| 2004-07-13 | 420 | 422 | 418 | 420 | 10,046,000 | 4,200 |
| 2004-07-12 | 423 | 425 | 420 | 422 | 9,332,000 | 4,220 |
| 2004-07-09 | 418 | 421 | 417 | 420 | 9,315,000 | 4,200 |
| 2004-07-08 | 420 | 423 | 418 | 419 | 8,998,000 | 4,190 |
| 2004-07-07 | 425 | 425 | 417 | 420 | 21,499,000 | 4,200 |
| 2004-07-06 | 431 | 435 | 431 | 435 | 9,615,000 | 4,350 |
| 2004-07-05 | 433 | 433 | 428 | 430 | 10,519,000 | 4,300 |
| 2004-07-02 | 436 | 437 | 434 | 435 | 10,525,000 | 4,350 |
| 2004-07-01 | 444 | 445 | 438 | 441 | 17,403,000 | 4,410 |
| 2004-06-30 | 437 | 442 | 432 | 439 | 51,536,000 | 4,390 |
| 2004-06-29 | 450 | 454 | 447 | 451 | 16,632,000 | 4,510 |
| 2004-06-28 | 456 | 459 | 447 | 449 | 19,255,000 | 4,490 |
| 2004-06-25 | 451 | 458 | 448 | 458 | 28,276,000 | 4,580 |
| 2004-06-24 | 440 | 452 | 438 | 447 | 20,670,000 | 4,470 |
| 2004-06-23 | 437 | 439 | 433 | 435 | 7,291,000 | 4,350 |
| 2004-06-22 | 437 | 438 | 431 | 435 | 9,609,000 | 4,350 |
| 2004-06-21 | 443 | 444 | 438 | 439 | 9,767,000 | 4,390 |
| 2004-06-18 | 445 | 445 | 436 | 436 | 11,633,000 | 4,360 |
| 2004-06-17 | 448 | 448 | 437 | 439 | 10,443,000 | 4,390 |
| 2004-06-16 | 446 | 447 | 440 | 443 | 12,438,000 | 4,430 |
| 2004-06-15 | 445 | 446 | 433 | 439 | 22,596,000 | 4,390 |
| 2004-06-14 | 456 | 457 | 446 | 446 | 14,424,000 | 4,460 |
| 2004-06-11 | 459 | 462 | 453 | 454 | 18,110,000 | 4,540 |
| 2004-06-10 | 461 | 465 | 457 | 460 | 11,890,000 | 4,600 |
| 2004-06-09 | 467 | 468 | 460 | 462 | 13,887,000 | 4,620 |
| 2004-06-08 | 476 | 478 | 470 | 472 | 14,098,000 | 4,720 |
| 2004-06-07 | 469 | 472 | 466 | 470 | 9,134,000 | 4,700 |
| 2004-06-04 | 463 | 466 | 456 | 464 | 11,392,000 | 4,640 |
| 2004-06-03 | 471 | 476 | 455 | 461 | 14,366,000 | 4,610 |
| 2004-06-02 | 474 | 476 | 465 | 468 | 12,217,000 | 4,680 |
| 2004-06-01 | 464 | 473 | 459 | 466 | 10,792,000 | 4,660 |
| 2004-05-31 | 471 | 473 | 463 | 467 | 8,256,000 | 4,670 |
| 2004-05-28 | 466 | 479 | 465 | 475 | 23,952,000 | 4,750 |
| 2004-05-27 | 461 | 466 | 454 | 459 | 9,615,000 | 4,590 |
| 2004-05-26 | 464 | 465 | 457 | 457 | 7,384,000 | 4,570 |
| 2004-05-25 | 458 | 461 | 455 | 457 | 7,937,000 | 4,570 |
| 2004-05-24 | 467 | 468 | 457 | 460 | 15,230,000 | 4,600 |
| 2004-05-21 | 460 | 470 | 457 | 468 | 16,618,000 | 4,680 |
| 2004-05-20 | 452 | 463 | 448 | 450 | 22,165,000 | 4,500 |
| 2004-05-19 | 449 | 466 | 442 | 461 | 23,523,000 | 4,610 |
| 2004-05-18 | 440 | 446 | 436 | 444 | 21,124,000 | 4,440 |
| 2004-05-17 | 459 | 459 | 433 | 445 | 21,163,000 | 4,450 |
| 2004-05-14 | 460 | 467 | 457 | 460 | 14,583,000 | 4,600 |
| 2004-05-13 | 464 | 466 | 455 | 461 | 14,210,000 | 4,610 |
| 2004-05-12 | 474 | 479 | 462 | 469 | 17,577,000 | 4,690 |
| 2004-05-11 | 468 | 476 | 447 | 469 | 35,186,000 | 4,690 |
| 2004-05-10 | 486 | 487 | 464 | 471 | 21,681,000 | 4,710 |
| 2004-05-07 | 493 | 500 | 491 | 495 | 28,344,000 | 4,950 |
| 2004-05-06 | 514 | 515 | 500 | 500 | 19,438,000 | 5,000 |
| 2004-04-30 | 517 | 517 | 504 | 507 | 36,560,000 | 5,070 |
| 2004-04-28 | 525 | 532 | 520 | 522 | 72,017,000 | 5,220 |
| 2004-04-27 | 560 | 575 | 552 | 565 | 27,463,000 | 5,650 |
| 2004-04-26 | 567 | 576 | 557 | 563 | 55,586,000 | 5,630 |
| 2004-04-23 | 548 | 561 | 543 | 556 | 63,482,000 | 5,560 |
| 2004-04-22 | 545 | 548 | 531 | 532 | 23,973,000 | 5,320 |
| 2004-04-21 | 533 | 548 | 529 | 542 | 39,240,000 | 5,420 |
| 2004-04-20 | 520 | 536 | 517 | 534 | 43,503,000 | 5,340 |
| 2004-04-19 | 515 | 522 | 509 | 515 | 21,248,000 | 5,150 |
| 2004-04-16 | 514 | 517 | 508 | 514 | 19,901,000 | 5,140 |
| 2004-04-15 | 526 | 528 | 511 | 514 | 17,900,000 | 5,140 |
| 2004-04-14 | 515 | 532 | 513 | 523 | 35,287,000 | 5,230 |
| 2004-04-13 | 512 | 523 | 508 | 520 | 41,823,000 | 5,200 |
| 2004-04-12 | 492 | 506 | 492 | 504 | 38,484,000 | 5,040 |
| 2004-04-09 | 485 | 491 | 478 | 485 | 11,774,000 | 4,850 |
| 2004-04-08 | 490 | 493 | 487 | 493 | 10,628,000 | 4,930 |
| 2004-04-07 | 495 | 497 | 493 | 495 | 16,467,000 | 4,950 |
| 2004-04-06 | 499 | 499 | 488 | 494 | 21,191,000 | 4,940 |
| 2004-04-05 | 484 | 495 | 482 | 493 | 31,904,000 | 4,930 |
| 2004-04-02 | 474 | 476 | 471 | 472 | 10,149,000 | 4,720 |
| 2004-04-01 | 474 | 476 | 468 | 473 | 10,188,000 | 4,730 |
| 2004-03-31 | 479 | 479 | 467 | 472 | 7,479,000 | 4,720 |
| 2004-03-30 | 482 | 484 | 474 | 474 | 13,437,000 | 4,740 |
| 2004-03-29 | 475 | 480 | 472 | 475 | 15,930,000 | 4,750 |
| 2004-03-26 | 469 | 479 | 468 | 472 | 33,747,000 | 4,720 |
| 2004-03-25 | 451 | 462 | 451 | 462 | 14,549,000 | 4,620 |
| 2004-03-24 | 450 | 454 | 447 | 452 | 8,051,000 | 4,520 |
| 2004-03-23 | 443 | 450 | 441 | 449 | 12,979,000 | 4,490 |
| 2004-03-22 | 451 | 454 | 448 | 450 | 9,798,000 | 4,500 |
| 2004-03-19 | 450 | 456 | 449 | 455 | 7,411,000 | 4,550 |
| 2004-03-18 | 460 | 465 | 451 | 453 | 24,193,000 | 4,530 |
| 2004-03-17 | 448 | 455 | 447 | 452 | 17,933,000 | 4,520 |
| 2004-03-16 | 451 | 453 | 447 | 449 | 11,588,000 | 4,490 |
| 2004-03-15 | 456 | 460 | 455 | 458 | 10,383,000 | 4,580 |
| 2004-03-12 | 448 | 455 | 448 | 455 | 19,473,000 | 4,550 |
| 2004-03-11 | 458 | 467 | 454 | 458 | 12,297,000 | 4,580 |
| 2004-03-10 | 468 | 469 | 459 | 464 | 10,110,000 | 4,640 |
| 2004-03-09 | 470 | 474 | 468 | 469 | 13,172,000 | 4,690 |
| 2004-03-08 | 472 | 480 | 471 | 480 | 24,144,000 | 4,800 |
| 2004-03-05 | 465 | 468 | 462 | 468 | 11,167,000 | 4,680 |
| 2004-03-04 | 461 | 464 | 460 | 460 | 7,695,000 | 4,600 |
| 2004-03-03 | 461 | 469 | 459 | 463 | 13,010,000 | 4,630 |
| 2004-03-02 | 462 | 463 | 455 | 461 | 12,027,000 | 4,610 |
| 2004-03-01 | 452 | 462 | 451 | 462 | 17,248,000 | 4,620 |
| 2004-02-27 | 442 | 450 | 442 | 449 | 14,259,000 | 4,490 |
| 2004-02-26 | 442 | 444 | 436 | 439 | 9,149,000 | 4,390 |
| 2004-02-25 | 440 | 446 | 438 | 439 | 10,384,000 | 4,390 |
| 2004-02-24 | 449 | 450 | 441 | 444 | 13,554,000 | 4,440 |
| 2004-02-23 | 445 | 456 | 445 | 456 | 22,552,000 | 4,560 |
| 2004-02-20 | 440 | 442 | 436 | 440 | 11,342,000 | 4,400 |
| 2004-02-19 | 439 | 444 | 436 | 443 | 26,901,000 | 4,430 |
| 2004-02-18 | 441 | 443 | 426 | 429 | 19,794,000 | 4,290 |
| 2004-02-17 | 427 | 442 | 426 | 441 | 33,413,000 | 4,410 |
| 2004-02-16 | 433 | 435 | 424 | 426 | 10,952,000 | 4,260 |
| 2004-02-13 | 429 | 437 | 427 | 435 | 8,750,000 | 4,350 |
| 2004-02-12 | 433 | 442 | 431 | 434 | 17,971,000 | 4,340 |
| 2004-02-10 | 434 | 436 | 421 | 424 | 11,204,000 | 4,240 |
| 2004-02-09 | 433 | 436 | 429 | 430 | 12,083,000 | 4,300 |
| 2004-02-06 | 430 | 432 | 426 | 428 | 12,677,000 | 4,280 |
| 2004-02-05 | 421 | 434 | 421 | 430 | 13,989,000 | 4,300 |
| 2004-02-04 | 442 | 444 | 426 | 426 | 14,822,000 | 4,260 |
| 2004-02-03 | 445 | 446 | 435 | 437 | 11,841,000 | 4,370 |
| 2004-02-02 | 442 | 453 | 442 | 448 | 12,283,000 | 4,480 |
| 2004-01-30 | 442 | 454 | 442 | 446 | 18,154,000 | 4,460 |
| 2004-01-29 | 445 | 449 | 441 | 446 | 11,195,000 | 4,460 |
| 2004-01-28 | 451 | 451 | 441 | 447 | 10,320,000 | 4,470 |
| 2004-01-27 | 464 | 465 | 452 | 455 | 7,290,000 | 4,550 |
| 2004-01-26 | 457 | 461 | 456 | 460 | 9,158,000 | 4,600 |
| 2004-01-23 | 466 | 466 | 457 | 460 | 12,207,000 | 4,600 |
| 2004-01-22 | 461 | 467 | 457 | 461 | 17,936,000 | 4,610 |
| 2004-01-21 | 458 | 462 | 452 | 458 | 15,942,000 | 4,580 |
| 2004-01-20 | 464 | 468 | 459 | 460 | 14,937,000 | 4,600 |
| 2004-01-19 | 460 | 465 | 457 | 460 | 20,221,000 | 4,600 |
| 2004-01-16 | 450 | 455 | 444 | 455 | 20,935,000 | 4,550 |
| 2004-01-15 | 454 | 455 | 442 | 445 | 19,608,000 | 4,450 |
| 2004-01-14 | 448 | 460 | 443 | 457 | 24,370,000 | 4,570 |
| 2004-01-13 | 451 | 458 | 444 | 449 | 25,719,000 | 4,490 |
| 2004-01-09 | 442 | 460 | 440 | 460 | 67,652,000 | 4,600 |
| 2004-01-08 | 417 | 430 | 416 | 430 | 25,943,000 | 4,300 |
| 2004-01-07 | 418 | 422 | 415 | 418 | 18,117,000 | 4,180 |
| 2004-01-06 | 420 | 422 | 414 | 417 | 13,907,000 | 4,170 |
| 2004-01-05 | 414 | 416 | 411 | 413 | 7,596,000 | 4,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
