6502 (株)東芝 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 706 | 708 | 700 | 704 | 9,266,000 | 7,040 |
| 2005-12-29 | 698 | 709 | 697 | 705 | 24,923,000 | 7,050 |
| 2005-12-28 | 688 | 696 | 687 | 695 | 14,825,000 | 6,950 |
| 2005-12-27 | 689 | 690 | 683 | 687 | 12,635,000 | 6,870 |
| 2005-12-26 | 689 | 700 | 686 | 697 | 22,684,000 | 6,970 |
| 2005-12-22 | 672 | 691 | 670 | 690 | 46,759,000 | 6,900 |
| 2005-12-21 | 661 | 672 | 661 | 668 | 20,219,000 | 6,680 |
| 2005-12-20 | 654 | 660 | 650 | 658 | 11,803,000 | 6,580 |
| 2005-12-19 | 654 | 657 | 647 | 657 | 9,278,000 | 6,570 |
| 2005-12-16 | 643 | 655 | 642 | 651 | 18,784,000 | 6,510 |
| 2005-12-15 | 656 | 664 | 648 | 650 | 25,253,000 | 6,500 |
| 2005-12-14 | 670 | 679 | 666 | 675 | 37,446,000 | 6,750 |
| 2005-12-13 | 665 | 672 | 657 | 667 | 19,840,000 | 6,670 |
| 2005-12-12 | 658 | 667 | 657 | 665 | 19,489,000 | 6,650 |
| 2005-12-09 | 649 | 658 | 644 | 658 | 44,945,000 | 6,580 |
| 2005-12-08 | 648 | 649 | 636 | 643 | 21,124,000 | 6,430 |
| 2005-12-07 | 648 | 650 | 643 | 647 | 17,128,000 | 6,470 |
| 2005-12-06 | 645 | 646 | 638 | 641 | 17,655,000 | 6,410 |
| 2005-12-05 | 646 | 650 | 642 | 646 | 19,872,000 | 6,460 |
| 2005-12-02 | 649 | 649 | 638 | 643 | 22,549,000 | 6,430 |
| 2005-12-01 | 625 | 637 | 625 | 636 | 19,078,000 | 6,360 |
| 2005-11-30 | 633 | 635 | 629 | 630 | 12,443,000 | 6,300 |
| 2005-11-29 | 633 | 635 | 628 | 629 | 18,288,000 | 6,290 |
| 2005-11-28 | 621 | 641 | 621 | 636 | 37,935,000 | 6,360 |
| 2005-11-25 | 612 | 620 | 605 | 618 | 21,441,000 | 6,180 |
| 2005-11-24 | 626 | 631 | 614 | 616 | 71,336,000 | 6,160 |
| 2005-11-22 | 642 | 646 | 611 | 613 | 165,508,992 | 6,130 |
| 2005-11-21 | 660 | 678 | 658 | 672 | 65,008,000 | 6,720 |
| 2005-11-18 | 640 | 658 | 638 | 655 | 64,346,000 | 6,550 |
| 2005-11-17 | 613 | 624 | 611 | 624 | 46,059,000 | 6,240 |
| 2005-11-16 | 588 | 611 | 584 | 609 | 29,072,000 | 6,090 |
| 2005-11-15 | 602 | 608 | 593 | 596 | 17,177,000 | 5,960 |
| 2005-11-14 | 608 | 610 | 600 | 607 | 15,325,000 | 6,070 |
| 2005-11-11 | 613 | 615 | 602 | 606 | 24,706,000 | 6,060 |
| 2005-11-10 | 615 | 618 | 593 | 603 | 36,687,000 | 6,030 |
| 2005-11-09 | 591 | 620 | 590 | 608 | 74,430,000 | 6,080 |
| 2005-11-08 | 587 | 600 | 585 | 596 | 49,549,000 | 5,960 |
| 2005-11-07 | 568 | 578 | 565 | 577 | 26,430,000 | 5,770 |
| 2005-11-04 | 558 | 571 | 557 | 570 | 53,659,000 | 5,700 |
| 2005-11-02 | 543 | 547 | 541 | 545 | 19,117,000 | 5,450 |
| 2005-11-01 | 542 | 544 | 540 | 544 | 11,728,000 | 5,440 |
| 2005-10-31 | 533 | 538 | 531 | 536 | 15,813,000 | 5,360 |
| 2005-10-28 | 535 | 536 | 525 | 527 | 15,685,000 | 5,270 |
| 2005-10-27 | 536 | 542 | 531 | 536 | 19,869,000 | 5,360 |
| 2005-10-26 | 530 | 539 | 530 | 535 | 18,174,000 | 5,350 |
| 2005-10-25 | 533 | 540 | 531 | 535 | 24,493,000 | 5,350 |
| 2005-10-24 | 526 | 532 | 522 | 522 | 25,062,000 | 5,220 |
| 2005-10-21 | 511 | 540 | 511 | 534 | 63,962,000 | 5,340 |
| 2005-10-20 | 515 | 519 | 511 | 511 | 17,192,000 | 5,110 |
| 2005-10-19 | 517 | 522 | 512 | 515 | 16,629,000 | 5,150 |
| 2005-10-18 | 524 | 526 | 519 | 520 | 14,438,000 | 5,200 |
| 2005-10-17 | 524 | 528 | 517 | 519 | 21,077,000 | 5,190 |
| 2005-10-14 | 516 | 522 | 513 | 516 | 24,615,000 | 5,160 |
| 2005-10-13 | 511 | 516 | 509 | 513 | 13,856,000 | 5,130 |
| 2005-10-12 | 518 | 529 | 513 | 517 | 29,901,000 | 5,170 |
| 2005-10-11 | 507 | 516 | 504 | 511 | 18,260,000 | 5,110 |
| 2005-10-07 | 514 | 516 | 506 | 510 | 29,138,000 | 5,100 |
| 2005-10-06 | 512 | 531 | 511 | 518 | 50,762,000 | 5,180 |
| 2005-10-05 | 532 | 537 | 524 | 529 | 87,658,000 | 5,290 |
| 2005-10-04 | 506 | 538 | 505 | 535 | 113,192,000 | 5,350 |
| 2005-10-03 | 506 | 509 | 499 | 505 | 30,722,000 | 5,050 |
| 2005-09-30 | 504 | 509 | 500 | 500 | 30,368,000 | 5,000 |
| 2005-09-29 | 501 | 504 | 493 | 503 | 32,496,000 | 5,030 |
| 2005-09-28 | 491 | 500 | 490 | 496 | 35,927,000 | 4,960 |
| 2005-09-27 | 488 | 494 | 484 | 484 | 25,187,000 | 4,840 |
| 2005-09-26 | 484 | 490 | 483 | 490 | 24,407,000 | 4,900 |
| 2005-09-22 | 478 | 484 | 475 | 479 | 32,173,000 | 4,790 |
| 2005-09-21 | 475 | 490 | 470 | 486 | 38,627,000 | 4,860 |
| 2005-09-20 | 472 | 483 | 469 | 477 | 32,697,000 | 4,770 |
| 2005-09-16 | 470 | 475 | 467 | 472 | 29,196,000 | 4,720 |
| 2005-09-15 | 466 | 469 | 465 | 467 | 20,651,000 | 4,670 |
| 2005-09-14 | 460 | 472 | 459 | 471 | 28,585,000 | 4,710 |
| 2005-09-13 | 464 | 467 | 458 | 465 | 23,335,000 | 4,650 |
| 2005-09-12 | 467 | 473 | 462 | 469 | 54,436,000 | 4,690 |
| 2005-09-09 | 443 | 459 | 442 | 457 | 66,068,000 | 4,570 |
| 2005-09-08 | 443 | 443 | 437 | 440 | 21,721,000 | 4,400 |
| 2005-09-07 | 442 | 445 | 440 | 445 | 39,339,000 | 4,450 |
| 2005-09-06 | 441 | 442 | 435 | 437 | 11,023,000 | 4,370 |
| 2005-09-05 | 441 | 441 | 438 | 440 | 7,004,000 | 4,400 |
| 2005-09-02 | 439 | 440 | 436 | 438 | 8,713,000 | 4,380 |
| 2005-09-01 | 436 | 442 | 436 | 440 | 18,293,000 | 4,400 |
| 2005-08-31 | 436 | 438 | 435 | 436 | 8,738,000 | 4,360 |
| 2005-08-30 | 434 | 439 | 434 | 438 | 12,788,000 | 4,380 |
| 2005-08-29 | 431 | 433 | 429 | 432 | 19,442,000 | 4,320 |
| 2005-08-26 | 436 | 438 | 433 | 435 | 11,890,000 | 4,350 |
| 2005-08-25 | 434 | 437 | 434 | 435 | 9,228,000 | 4,350 |
| 2005-08-24 | 437 | 439 | 434 | 436 | 21,249,000 | 4,360 |
| 2005-08-23 | 433 | 446 | 433 | 440 | 41,476,000 | 4,400 |
| 2005-08-22 | 433 | 434 | 431 | 432 | 14,316,000 | 4,320 |
| 2005-08-19 | 430 | 430 | 426 | 428 | 9,721,000 | 4,280 |
| 2005-08-18 | 430 | 432 | 429 | 429 | 7,916,000 | 4,290 |
| 2005-08-17 | 432 | 433 | 429 | 430 | 10,681,000 | 4,300 |
| 2005-08-16 | 434 | 435 | 431 | 432 | 8,965,000 | 4,320 |
| 2005-08-15 | 434 | 435 | 432 | 434 | 8,241,000 | 4,340 |
| 2005-08-12 | 434 | 437 | 434 | 437 | 13,641,000 | 4,370 |
| 2005-08-11 | 438 | 439 | 436 | 438 | 12,028,000 | 4,380 |
| 2005-08-10 | 436 | 440 | 435 | 435 | 16,490,000 | 4,350 |
| 2005-08-09 | 433 | 435 | 431 | 434 | 13,882,000 | 4,340 |
| 2005-08-08 | 424 | 427 | 422 | 426 | 15,077,000 | 4,260 |
| 2005-08-05 | 434 | 435 | 429 | 431 | 12,090,000 | 4,310 |
| 2005-08-04 | 435 | 437 | 433 | 437 | 10,462,000 | 4,370 |
| 2005-08-03 | 437 | 437 | 433 | 435 | 10,412,000 | 4,350 |
| 2005-08-02 | 437 | 438 | 434 | 434 | 8,412,000 | 4,340 |
| 2005-08-01 | 438 | 440 | 431 | 435 | 15,593,000 | 4,350 |
| 2005-07-29 | 444 | 444 | 435 | 437 | 16,715,000 | 4,370 |
| 2005-07-28 | 443 | 444 | 439 | 442 | 9,442,000 | 4,420 |
| 2005-07-27 | 441 | 446 | 440 | 444 | 12,990,000 | 4,440 |
| 2005-07-26 | 437 | 441 | 437 | 437 | 8,149,000 | 4,370 |
| 2005-07-25 | 439 | 440 | 438 | 438 | 7,013,000 | 4,380 |
| 2005-07-22 | 442 | 442 | 438 | 438 | 7,366,000 | 4,380 |
| 2005-07-21 | 446 | 446 | 442 | 443 | 6,899,000 | 4,430 |
| 2005-07-20 | 446 | 446 | 442 | 443 | 9,454,000 | 4,430 |
| 2005-07-19 | 447 | 448 | 444 | 444 | 10,819,000 | 4,440 |
| 2005-07-15 | 446 | 448 | 445 | 447 | 14,617,000 | 4,470 |
| 2005-07-14 | 440 | 443 | 439 | 441 | 14,015,000 | 4,410 |
| 2005-07-13 | 441 | 442 | 436 | 439 | 10,433,000 | 4,390 |
| 2005-07-12 | 442 | 443 | 437 | 441 | 14,206,000 | 4,410 |
| 2005-07-11 | 439 | 440 | 436 | 438 | 10,279,000 | 4,380 |
| 2005-07-08 | 430 | 434 | 430 | 432 | 12,292,000 | 4,320 |
| 2005-07-07 | 437 | 438 | 434 | 434 | 9,932,000 | 4,340 |
| 2005-07-06 | 439 | 442 | 437 | 439 | 9,408,000 | 4,390 |
| 2005-07-05 | 441 | 442 | 436 | 438 | 6,801,000 | 4,380 |
| 2005-07-04 | 441 | 441 | 437 | 438 | 5,129,000 | 4,380 |
| 2005-07-01 | 441 | 441 | 435 | 437 | 9,373,000 | 4,370 |
| 2005-06-30 | 443 | 444 | 439 | 442 | 9,076,000 | 4,420 |
| 2005-06-29 | 441 | 445 | 440 | 441 | 17,734,000 | 4,410 |
| 2005-06-28 | 431 | 439 | 430 | 438 | 20,145,000 | 4,380 |
| 2005-06-27 | 433 | 434 | 426 | 427 | 18,367,000 | 4,270 |
| 2005-06-24 | 439 | 440 | 436 | 440 | 7,759,000 | 4,400 |
| 2005-06-23 | 440 | 442 | 438 | 439 | 5,930,000 | 4,390 |
| 2005-06-22 | 439 | 442 | 437 | 442 | 7,734,000 | 4,420 |
| 2005-06-21 | 437 | 440 | 436 | 439 | 7,247,000 | 4,390 |
| 2005-06-20 | 441 | 441 | 436 | 436 | 7,665,000 | 4,360 |
| 2005-06-17 | 437 | 438 | 436 | 438 | 7,533,000 | 4,380 |
| 2005-06-16 | 435 | 437 | 434 | 436 | 6,685,000 | 4,360 |
| 2005-06-15 | 437 | 439 | 435 | 436 | 8,317,000 | 4,360 |
| 2005-06-14 | 437 | 437 | 434 | 434 | 11,734,000 | 4,340 |
| 2005-06-13 | 439 | 439 | 431 | 433 | 11,979,000 | 4,330 |
| 2005-06-10 | 433 | 437 | 432 | 436 | 16,726,000 | 4,360 |
| 2005-06-09 | 436 | 437 | 432 | 434 | 11,851,000 | 4,340 |
| 2005-06-08 | 438 | 438 | 434 | 436 | 20,103,000 | 4,360 |
| 2005-06-07 | 448 | 448 | 437 | 438 | 19,778,000 | 4,380 |
| 2005-06-06 | 448 | 451 | 446 | 450 | 6,928,000 | 4,500 |
| 2005-06-03 | 454 | 456 | 449 | 453 | 16,018,000 | 4,530 |
| 2005-06-02 | 452 | 455 | 450 | 452 | 18,999,000 | 4,520 |
| 2005-06-01 | 445 | 449 | 443 | 447 | 10,565,000 | 4,470 |
| 2005-05-31 | 447 | 449 | 445 | 445 | 11,348,000 | 4,450 |
| 2005-05-30 | 449 | 452 | 446 | 449 | 16,098,000 | 4,490 |
| 2005-05-27 | 446 | 448 | 443 | 448 | 10,076,000 | 4,480 |
| 2005-05-26 | 437 | 443 | 436 | 442 | 8,366,000 | 4,420 |
| 2005-05-25 | 444 | 446 | 439 | 440 | 6,711,000 | 4,400 |
| 2005-05-24 | 446 | 450 | 444 | 446 | 12,555,000 | 4,460 |
| 2005-05-23 | 441 | 443 | 437 | 443 | 10,373,000 | 4,430 |
| 2005-05-20 | 444 | 444 | 440 | 441 | 11,543,000 | 4,410 |
| 2005-05-19 | 441 | 442 | 437 | 442 | 14,637,000 | 4,420 |
| 2005-05-18 | 436 | 437 | 430 | 431 | 15,790,000 | 4,310 |
| 2005-05-17 | 443 | 445 | 434 | 437 | 12,875,000 | 4,370 |
| 2005-05-16 | 443 | 447 | 442 | 442 | 13,347,000 | 4,420 |
| 2005-05-13 | 436 | 445 | 434 | 440 | 15,590,000 | 4,400 |
| 2005-05-12 | 439 | 440 | 434 | 434 | 10,319,000 | 4,340 |
| 2005-05-11 | 443 | 444 | 437 | 441 | 8,081,000 | 4,410 |
| 2005-05-10 | 450 | 452 | 446 | 446 | 12,501,000 | 4,460 |
| 2005-05-09 | 449 | 453 | 446 | 453 | 13,082,000 | 4,530 |
| 2005-05-06 | 444 | 447 | 443 | 446 | 14,556,000 | 4,460 |
| 2005-05-02 | 425 | 440 | 424 | 438 | 14,992,000 | 4,380 |
| 2005-04-28 | 426 | 430 | 424 | 430 | 13,376,000 | 4,300 |
| 2005-04-27 | 433 | 435 | 430 | 431 | 8,784,000 | 4,310 |
| 2005-04-26 | 439 | 440 | 433 | 436 | 7,861,000 | 4,360 |
| 2005-04-25 | 437 | 439 | 434 | 436 | 9,910,000 | 4,360 |
| 2005-04-22 | 433 | 436 | 430 | 432 | 16,197,000 | 4,320 |
| 2005-04-21 | 422 | 429 | 419 | 429 | 16,740,000 | 4,290 |
| 2005-04-20 | 430 | 433 | 428 | 432 | 15,910,000 | 4,320 |
| 2005-04-19 | 425 | 429 | 422 | 425 | 20,650,000 | 4,250 |
| 2005-04-18 | 421 | 428 | 416 | 420 | 20,851,000 | 4,200 |
| 2005-04-15 | 442 | 443 | 433 | 436 | 20,610,000 | 4,360 |
| 2005-04-14 | 449 | 450 | 445 | 449 | 8,678,000 | 4,490 |
| 2005-04-13 | 452 | 453 | 449 | 450 | 5,684,000 | 4,500 |
| 2005-04-12 | 456 | 456 | 450 | 452 | 9,233,000 | 4,520 |
| 2005-04-11 | 459 | 460 | 454 | 457 | 10,654,000 | 4,570 |
| 2005-04-08 | 459 | 464 | 456 | 460 | 21,374,000 | 4,600 |
| 2005-04-07 | 454 | 457 | 451 | 455 | 13,462,000 | 4,550 |
| 2005-04-06 | 454 | 454 | 449 | 453 | 9,308,000 | 4,530 |
| 2005-04-05 | 445 | 452 | 444 | 450 | 14,603,000 | 4,500 |
| 2005-04-04 | 452 | 454 | 445 | 448 | 12,688,000 | 4,480 |
| 2005-04-01 | 448 | 452 | 446 | 450 | 9,757,000 | 4,500 |
| 2005-03-31 | 450 | 451 | 445 | 448 | 9,299,000 | 4,480 |
| 2005-03-30 | 442 | 448 | 441 | 445 | 14,740,000 | 4,450 |
| 2005-03-29 | 451 | 452 | 438 | 441 | 11,539,000 | 4,410 |
| 2005-03-28 | 445 | 451 | 444 | 446 | 11,232,000 | 4,460 |
| 2005-03-25 | 439 | 452 | 437 | 447 | 24,050,000 | 4,470 |
| 2005-03-24 | 460 | 464 | 444 | 449 | 24,169,000 | 4,490 |
| 2005-03-23 | 465 | 468 | 461 | 464 | 11,549,000 | 4,640 |
| 2005-03-22 | 468 | 470 | 463 | 463 | 17,606,000 | 4,630 |
| 2005-03-18 | 464 | 475 | 464 | 473 | 19,302,000 | 4,730 |
| 2005-03-17 | 454 | 462 | 454 | 461 | 8,951,000 | 4,610 |
| 2005-03-16 | 460 | 461 | 457 | 458 | 9,078,000 | 4,580 |
| 2005-03-15 | 465 | 465 | 459 | 460 | 6,583,000 | 4,600 |
| 2005-03-14 | 465 | 466 | 457 | 460 | 11,434,000 | 4,600 |
| 2005-03-11 | 465 | 470 | 464 | 465 | 21,487,000 | 4,650 |
| 2005-03-10 | 469 | 471 | 465 | 468 | 8,860,000 | 4,680 |
| 2005-03-09 | 472 | 473 | 470 | 472 | 10,755,000 | 4,720 |
| 2005-03-08 | 470 | 475 | 468 | 475 | 14,146,000 | 4,750 |
| 2005-03-07 | 473 | 473 | 466 | 468 | 11,213,000 | 4,680 |
| 2005-03-04 | 469 | 469 | 465 | 468 | 11,364,000 | 4,680 |
| 2005-03-03 | 465 | 473 | 464 | 471 | 18,437,000 | 4,710 |
| 2005-03-02 | 468 | 470 | 464 | 467 | 15,619,000 | 4,670 |
| 2005-03-01 | 456 | 469 | 456 | 467 | 25,915,000 | 4,670 |
| 2005-02-28 | 461 | 465 | 458 | 460 | 34,316,000 | 4,600 |
| 2005-02-25 | 444 | 452 | 442 | 451 | 19,436,000 | 4,510 |
| 2005-02-24 | 443 | 446 | 441 | 441 | 15,423,000 | 4,410 |
| 2005-02-23 | 441 | 448 | 440 | 445 | 15,110,000 | 4,450 |
| 2005-02-22 | 444 | 451 | 444 | 446 | 29,749,000 | 4,460 |
| 2005-02-21 | 444 | 444 | 440 | 443 | 14,429,000 | 4,430 |
| 2005-02-18 | 438 | 444 | 437 | 443 | 11,969,000 | 4,430 |
| 2005-02-17 | 442 | 444 | 440 | 441 | 17,098,000 | 4,410 |
| 2005-02-16 | 444 | 449 | 443 | 447 | 41,078,000 | 4,470 |
| 2005-02-15 | 434 | 442 | 433 | 440 | 19,855,000 | 4,400 |
| 2005-02-14 | 432 | 435 | 429 | 432 | 15,691,000 | 4,320 |
| 2005-02-10 | 424 | 426 | 422 | 426 | 8,281,000 | 4,260 |
| 2005-02-09 | 428 | 429 | 425 | 426 | 7,733,000 | 4,260 |
| 2005-02-08 | 426 | 428 | 424 | 426 | 10,669,000 | 4,260 |
| 2005-02-07 | 420 | 425 | 418 | 423 | 10,566,000 | 4,230 |
| 2005-02-04 | 418 | 419 | 415 | 417 | 7,812,000 | 4,170 |
| 2005-02-03 | 424 | 424 | 418 | 420 | 7,481,000 | 4,200 |
| 2005-02-02 | 420 | 422 | 418 | 421 | 10,973,000 | 4,210 |
| 2005-02-01 | 420 | 423 | 416 | 418 | 16,271,000 | 4,180 |
| 2005-01-31 | 419 | 422 | 414 | 419 | 14,459,000 | 4,190 |
| 2005-01-28 | 423 | 425 | 421 | 424 | 12,182,000 | 4,240 |
| 2005-01-27 | 423 | 424 | 418 | 422 | 8,825,000 | 4,220 |
| 2005-01-26 | 421 | 422 | 418 | 419 | 8,414,000 | 4,190 |
| 2005-01-25 | 420 | 422 | 418 | 421 | 10,141,000 | 4,210 |
| 2005-01-24 | 427 | 428 | 421 | 422 | 12,847,000 | 4,220 |
| 2005-01-21 | 426 | 429 | 426 | 427 | 12,891,000 | 4,270 |
| 2005-01-20 | 437 | 437 | 433 | 433 | 12,468,000 | 4,330 |
| 2005-01-19 | 437 | 441 | 436 | 439 | 13,766,000 | 4,390 |
| 2005-01-18 | 437 | 440 | 436 | 437 | 11,293,000 | 4,370 |
| 2005-01-17 | 434 | 440 | 432 | 437 | 16,734,000 | 4,370 |
| 2005-01-14 | 431 | 433 | 429 | 431 | 14,794,000 | 4,310 |
| 2005-01-13 | 438 | 440 | 436 | 436 | 11,094,000 | 4,360 |
| 2005-01-12 | 439 | 444 | 438 | 440 | 21,178,000 | 4,400 |
| 2005-01-11 | 441 | 442 | 435 | 438 | 13,948,000 | 4,380 |
| 2005-01-07 | 441 | 441 | 438 | 438 | 8,558,000 | 4,380 |
| 2005-01-06 | 438 | 442 | 438 | 441 | 7,788,000 | 4,410 |
| 2005-01-05 | 439 | 443 | 438 | 442 | 9,863,000 | 4,420 |
| 2005-01-04 | 439 | 440 | 437 | 439 | 3,850,000 | 4,390 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
