6502 (株)東芝 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3037037236236621,145,0003,660
2008-12-2935737234936844,603,0003,680
2008-12-2633235132435049,779,0003,500
2008-12-2532433231833119,475,0003,310
2008-12-2431833631131460,275,0003,140
2008-12-2231431931131712,252,0003,170
2008-12-1932032231231211,679,0003,120
2008-12-1832233231632215,203,0003,220
2008-12-1732732931532613,272,0003,260
2008-12-1631932931832211,443,0003,220
2008-12-1532032932032715,056,0003,270
2008-12-1232633031331331,052,0003,130
2008-12-1132932932132512,412,0003,250
2008-12-1031832831532715,049,0003,270
2008-12-0931732531131514,250,0003,150
2008-12-0830631930431813,409,0003,180
2008-12-0530430830130113,710,0003,010
2008-12-0431231229829917,460,0002,990
2008-12-0331832130731217,082,0003,120
2008-12-0231432030830818,230,0003,080
2008-12-0134134132832915,972,0003,290
2008-11-2835035234434814,229,0003,480
2008-11-2734134833734013,799,0003,400
2008-11-2633433833033411,997,0003,340
2008-11-2534034233034019,175,0003,400
2008-11-2130633230132820,441,0003,280
2008-11-2031832130831017,556,0003,100
2008-11-1933533732532815,933,0003,280
2008-11-1833834633133114,754,0003,310
2008-11-1733235233034018,060,0003,400
2008-11-1435235333233518,503,0003,350
2008-11-1334434433133718,929,0003,370
2008-11-1235536435135417,120,0003,540
2008-11-1136938036136520,539,0003,650
2008-11-1038038236837216,740,0003,720
2008-11-0735337334835924,882,0003,590
2008-11-0636837236336823,012,0003,680
2008-11-0537538536838034,246,0003,800
2008-11-0436637436236523,660,0003,650
2008-10-3137537535035129,358,0003,510
2008-10-3034937434536632,391,0003,660
2008-10-2934035132034439,251,0003,440
2008-10-2830131329031043,183,0003,100
2008-10-2731032930030136,107,0003,010
2008-10-2433133231031530,680,0003,150
2008-10-2334334832734638,563,0003,460
2008-10-2236238235135135,515,0003,510
2008-10-2137237836037030,823,0003,700
2008-10-2035837035136522,144,0003,650
2008-10-1736436635035920,914,0003,590
2008-10-1636437234734829,275,0003,480
2008-10-1539039137738931,851,0003,890
2008-10-1439740839539833,135,0003,980
2008-10-1034036032535243,481,0003,520
2008-10-0936338636036238,263,0003,620
2008-10-0838238435135941,543,0003,590
2008-10-0738239338038749,252,0003,870
2008-10-0642542839940836,652,0004,080
2008-10-0343844142643022,992,0004,300
2008-10-0245845844044221,006,0004,420
2008-10-0146346444845321,214,0004,530
2008-09-3045846745045128,922,0004,510
2008-09-2949149747647819,512,0004,780
2008-09-2651251348148624,928,0004,860
2008-09-2549751349750220,499,0005,020
2008-09-2449052049051130,149,0005,110
2008-09-2250952349950556,385,0005,050
2008-09-1947549145748749,552,0004,870
2008-09-1845346544146548,688,0004,650
2008-09-1749150348048231,483,0004,820
2008-09-1648048647048140,045,0004,810
2008-09-1251351549650251,762,0005,020
2008-09-1152353050751127,505,0005,110
2008-09-1050654150653344,260,0005,330
2008-09-0954354451952630,152,0005,260
2008-09-0854755654454929,900,0005,490
2008-09-0554254553054143,077,0005,410
2008-09-0457457556056227,491,0005,620
2008-09-0360861158458726,518,0005,870
2008-09-0261262159860122,514,0006,010
2008-09-0160561460260916,999,0006,090
2008-08-2961261960961421,998,0006,140
2008-08-2862062260260625,383,0006,060
2008-08-2762763561962122,629,0006,210
2008-08-2663064162664018,697,0006,400
2008-08-2564965364264514,954,0006,450
2008-08-2264464663264221,025,0006,420
2008-08-2166466664965021,983,0006,500
2008-08-2066166865866213,628,0006,620
2008-08-1967568166666917,586,0006,690
2008-08-1867669767569310,102,0006,930
2008-08-1567168567168210,059,0006,820
2008-08-146656806656718,039,0006,710
2008-08-1369769867467513,663,0006,750
2008-08-1270770968969414,910,0006,940
2008-08-1169370569269911,695,0006,990
2008-08-0867469166468720,096,0006,870
2008-08-0769069167068214,193,0006,820
2008-08-0668069567468914,886,0006,890
2008-08-0566767265566316,277,0006,630
2008-08-0468668866466717,539,0006,670
2008-08-0169669968268416,673,0006,840
2008-07-3170771269270627,509,0007,060
2008-07-3071671870270623,593,0007,060
2008-07-2971671970771913,708,0007,190
2008-07-2874574872873017,052,0007,300
2008-07-2575575773974424,944,0007,440
2008-07-2472376671876546,801,0007,650
2008-07-2373073772372721,151,0007,270
2008-07-2272073070273030,652,0007,300
2008-07-1874875572572917,001,0007,290
2008-07-1772774972774027,343,0007,400
2008-07-1672773671271728,449,0007,170
2008-07-1575275373273718,173,0007,370
2008-07-1476277875676019,573,0007,600
2008-07-1177677975876918,609,0007,690
2008-07-1076077575376618,253,0007,660
2008-07-0978078275776019,519,0007,600
2008-07-0877577774375220,931,0007,520
2008-07-0777078476677318,439,0007,730
2008-07-0476177075776817,724,0007,680
2008-07-0375576974975621,826,0007,560
2008-07-0277978075776019,561,0007,600
2008-07-0178279776777120,668,0007,710
2008-06-3078878877378322,478,0007,830
2008-06-2776178476077725,055,0007,770
2008-06-2680781678578820,028,0007,880
2008-06-2580680879480420,085,0008,040
2008-06-2481382080681321,426,0008,130
2008-06-2381383480883427,840,0008,340
2008-06-2085586082682930,086,0008,290
2008-06-1987587685285822,734,0008,580
2008-06-1888689187888319,333,0008,830
2008-06-1788889487687821,789,0008,780
2008-06-1687487886187318,079,0008,730
2008-06-1387587885987125,888,0008,710
2008-06-1289889987487723,830,0008,770
2008-06-1190691689591119,954,0009,110
2008-06-1091492090190214,727,0009,020
2008-06-0989891689790915,620,0009,090
2008-06-0695095092392520,003,0009,250
2008-06-0593794292593316,117,0009,330
2008-06-0494095393594521,313,0009,450
2008-06-0393494592994222,028,0009,420
2008-06-0293093791193323,874,0009,330
2008-05-3092793692492925,681,0009,290
2008-05-2990192390191741,032,0009,170
2008-05-2887390587389754,772,0008,970
2008-05-2785686585386010,708,0008,600
2008-05-2686186885385314,960,0008,530
2008-05-2387388786987115,425,0008,710
2008-05-2285488184687622,178,0008,760
2008-05-2188488986787223,934,0008,720
2008-05-2088090387989438,850,0008,940
2008-05-1988488486687511,689,0008,750
2008-05-1688088787287411,956,0008,740
2008-05-1588789287788214,715,0008,820
2008-05-1489089187288522,462,0008,850
2008-05-1388790188090022,148,0009,000
2008-05-1285288585087722,841,0008,770
2008-05-0988388385585619,681,0008,560
2008-05-0886687786286318,509,0008,630
2008-05-0790190987788620,845,0008,860
2008-05-0287389486789129,341,0008,910
2008-05-0185986585085113,327,0008,510
2008-04-3084786584386218,145,0008,620
2008-04-2885686784085223,177,0008,520
2008-04-2585186484584829,538,0008,480
2008-04-2487488486286515,641,0008,650
2008-04-2385588185487418,712,0008,740
2008-04-2287588086386626,036,0008,660
2008-04-2187288686688429,569,0008,840
2008-04-1883585083385022,877,0008,500
2008-04-1783583782883320,708,0008,330
2008-04-1680782580681536,458,0008,150
2008-04-1579279878678816,027,0007,880
2008-04-1478780278579222,303,0007,920
2008-04-1179080878680740,049,0008,070
2008-04-1077679776978148,793,0007,810
2008-04-0976678475376122,141,0007,610
2008-04-0878878877177615,864,0007,760
2008-04-0775578975178822,232,0007,880
2008-04-0477077675275930,986,0007,590
2008-04-0377378976677850,476,0007,780
2008-04-0272074271973537,546,0007,350
2008-04-0166769366468719,953,0006,870
2008-03-3168568965766620,266,0006,660
2008-03-2866668965968219,795,0006,820
2008-03-2768068366967719,693,0006,770
2008-03-2670470668969821,439,0006,980
2008-03-2568770568670026,919,0007,000
2008-03-2467167966467311,934,0006,730
2008-03-2167068866167728,864,0006,770
2008-03-1969169868169016,619,0006,900
2008-03-1867968564966828,563,0006,680
2008-03-1769169667568228,333,0006,820
2008-03-1472574570470940,438,0007,090
2008-03-1371773070372027,601,0007,200
2008-03-1274474772773426,155,0007,340
2008-03-1169972269171417,422,0007,140
2008-03-1071772670671117,459,0007,110
2008-03-0773273572673116,593,0007,310
2008-03-0675876374174720,946,0007,470
2008-03-0574875774274819,336,0007,480
2008-03-0476776774475822,030,0007,580
2008-03-0376577276276526,091,0007,650
2008-02-2979980478779719,180,0007,970
2008-02-2879081278280917,892,0008,090
2008-02-2781682080080231,110,0008,020
2008-02-2682082481081616,453,0008,160
2008-02-2580982180281418,663,0008,140
2008-02-2279280478579927,585,0007,990
2008-02-2181082279580236,306,0008,020
2008-02-2081681779579524,801,0007,950
2008-02-1984184181182430,589,0008,240
2008-02-1878683778482970,792,0008,290
2008-02-1577078976778426,334,0007,840
2008-02-1476078375378240,406,0007,820
2008-02-1377077372773049,957,0007,300
2008-02-1270974370773530,002,0007,350
2008-02-0871072270672122,357,0007,210
2008-02-0772473271071627,511,0007,160
2008-02-0673474072773733,231,0007,370
2008-02-0574976574176127,547,0007,610
2008-02-0473475173275123,413,0007,510
2008-02-0171673571372423,192,0007,240
2008-01-3169672269671823,589,0007,180
2008-01-3070073069270845,057,0007,080
2008-01-2972573571872622,840,0007,260
2008-01-2873373870570932,818,0007,090
2008-01-2574275273574733,235,0007,470
2008-01-2473574572272928,358,0007,290
2008-01-2373074771673236,446,0007,320
2008-01-2271372569369632,084,0006,960
2008-01-2175676373773924,647,0007,390
2008-01-1873976873276631,310,0007,660
2008-01-1772076872076239,488,0007,620
2008-01-1673673771171533,874,0007,150
2008-01-1577577974875628,967,0007,560
2008-01-1179479677177525,044,0007,750
2008-01-1078379977877820,565,0007,780
2008-01-0976279475778924,841,0007,890
2008-01-0878979277378226,803,0007,820
2008-01-0779079277178326,671,0007,830
2008-01-0482082179980114,333,0008,010

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