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 |
---|---|---|---|---|---|---|
2008-12-30 | 370 | 372 | 362 | 366 | 21,145,000 | 3,660 |
2008-12-29 | 357 | 372 | 349 | 368 | 44,603,000 | 3,680 |
2008-12-26 | 332 | 351 | 324 | 350 | 49,779,000 | 3,500 |
2008-12-25 | 324 | 332 | 318 | 331 | 19,475,000 | 3,310 |
2008-12-24 | 318 | 336 | 311 | 314 | 60,275,000 | 3,140 |
2008-12-22 | 314 | 319 | 311 | 317 | 12,252,000 | 3,170 |
2008-12-19 | 320 | 322 | 312 | 312 | 11,679,000 | 3,120 |
2008-12-18 | 322 | 332 | 316 | 322 | 15,203,000 | 3,220 |
2008-12-17 | 327 | 329 | 315 | 326 | 13,272,000 | 3,260 |
2008-12-16 | 319 | 329 | 318 | 322 | 11,443,000 | 3,220 |
2008-12-15 | 320 | 329 | 320 | 327 | 15,056,000 | 3,270 |
2008-12-12 | 326 | 330 | 313 | 313 | 31,052,000 | 3,130 |
2008-12-11 | 329 | 329 | 321 | 325 | 12,412,000 | 3,250 |
2008-12-10 | 318 | 328 | 315 | 327 | 15,049,000 | 3,270 |
2008-12-09 | 317 | 325 | 311 | 315 | 14,250,000 | 3,150 |
2008-12-08 | 306 | 319 | 304 | 318 | 13,409,000 | 3,180 |
2008-12-05 | 304 | 308 | 301 | 301 | 13,710,000 | 3,010 |
2008-12-04 | 312 | 312 | 298 | 299 | 17,460,000 | 2,990 |
2008-12-03 | 318 | 321 | 307 | 312 | 17,082,000 | 3,120 |
2008-12-02 | 314 | 320 | 308 | 308 | 18,230,000 | 3,080 |
2008-12-01 | 341 | 341 | 328 | 329 | 15,972,000 | 3,290 |
2008-11-28 | 350 | 352 | 344 | 348 | 14,229,000 | 3,480 |
2008-11-27 | 341 | 348 | 337 | 340 | 13,799,000 | 3,400 |
2008-11-26 | 334 | 338 | 330 | 334 | 11,997,000 | 3,340 |
2008-11-25 | 340 | 342 | 330 | 340 | 19,175,000 | 3,400 |
2008-11-21 | 306 | 332 | 301 | 328 | 20,441,000 | 3,280 |
2008-11-20 | 318 | 321 | 308 | 310 | 17,556,000 | 3,100 |
2008-11-19 | 335 | 337 | 325 | 328 | 15,933,000 | 3,280 |
2008-11-18 | 338 | 346 | 331 | 331 | 14,754,000 | 3,310 |
2008-11-17 | 332 | 352 | 330 | 340 | 18,060,000 | 3,400 |
2008-11-14 | 352 | 353 | 332 | 335 | 18,503,000 | 3,350 |
2008-11-13 | 344 | 344 | 331 | 337 | 18,929,000 | 3,370 |
2008-11-12 | 355 | 364 | 351 | 354 | 17,120,000 | 3,540 |
2008-11-11 | 369 | 380 | 361 | 365 | 20,539,000 | 3,650 |
2008-11-10 | 380 | 382 | 368 | 372 | 16,740,000 | 3,720 |
2008-11-07 | 353 | 373 | 348 | 359 | 24,882,000 | 3,590 |
2008-11-06 | 368 | 372 | 363 | 368 | 23,012,000 | 3,680 |
2008-11-05 | 375 | 385 | 368 | 380 | 34,246,000 | 3,800 |
2008-11-04 | 366 | 374 | 362 | 365 | 23,660,000 | 3,650 |
2008-10-31 | 375 | 375 | 350 | 351 | 29,358,000 | 3,510 |
2008-10-30 | 349 | 374 | 345 | 366 | 32,391,000 | 3,660 |
2008-10-29 | 340 | 351 | 320 | 344 | 39,251,000 | 3,440 |
2008-10-28 | 301 | 313 | 290 | 310 | 43,183,000 | 3,100 |
2008-10-27 | 310 | 329 | 300 | 301 | 36,107,000 | 3,010 |
2008-10-24 | 331 | 332 | 310 | 315 | 30,680,000 | 3,150 |
2008-10-23 | 343 | 348 | 327 | 346 | 38,563,000 | 3,460 |
2008-10-22 | 362 | 382 | 351 | 351 | 35,515,000 | 3,510 |
2008-10-21 | 372 | 378 | 360 | 370 | 30,823,000 | 3,700 |
2008-10-20 | 358 | 370 | 351 | 365 | 22,144,000 | 3,650 |
2008-10-17 | 364 | 366 | 350 | 359 | 20,914,000 | 3,590 |
2008-10-16 | 364 | 372 | 347 | 348 | 29,275,000 | 3,480 |
2008-10-15 | 390 | 391 | 377 | 389 | 31,851,000 | 3,890 |
2008-10-14 | 397 | 408 | 395 | 398 | 33,135,000 | 3,980 |
2008-10-10 | 340 | 360 | 325 | 352 | 43,481,000 | 3,520 |
2008-10-09 | 363 | 386 | 360 | 362 | 38,263,000 | 3,620 |
2008-10-08 | 382 | 384 | 351 | 359 | 41,543,000 | 3,590 |
2008-10-07 | 382 | 393 | 380 | 387 | 49,252,000 | 3,870 |
2008-10-06 | 425 | 428 | 399 | 408 | 36,652,000 | 4,080 |
2008-10-03 | 438 | 441 | 426 | 430 | 22,992,000 | 4,300 |
2008-10-02 | 458 | 458 | 440 | 442 | 21,006,000 | 4,420 |
2008-10-01 | 463 | 464 | 448 | 453 | 21,214,000 | 4,530 |
2008-09-30 | 458 | 467 | 450 | 451 | 28,922,000 | 4,510 |
2008-09-29 | 491 | 497 | 476 | 478 | 19,512,000 | 4,780 |
2008-09-26 | 512 | 513 | 481 | 486 | 24,928,000 | 4,860 |
2008-09-25 | 497 | 513 | 497 | 502 | 20,499,000 | 5,020 |
2008-09-24 | 490 | 520 | 490 | 511 | 30,149,000 | 5,110 |
2008-09-22 | 509 | 523 | 499 | 505 | 56,385,000 | 5,050 |
2008-09-19 | 475 | 491 | 457 | 487 | 49,552,000 | 4,870 |
2008-09-18 | 453 | 465 | 441 | 465 | 48,688,000 | 4,650 |
2008-09-17 | 491 | 503 | 480 | 482 | 31,483,000 | 4,820 |
2008-09-16 | 480 | 486 | 470 | 481 | 40,045,000 | 4,810 |
2008-09-12 | 513 | 515 | 496 | 502 | 51,762,000 | 5,020 |
2008-09-11 | 523 | 530 | 507 | 511 | 27,505,000 | 5,110 |
2008-09-10 | 506 | 541 | 506 | 533 | 44,260,000 | 5,330 |
2008-09-09 | 543 | 544 | 519 | 526 | 30,152,000 | 5,260 |
2008-09-08 | 547 | 556 | 544 | 549 | 29,900,000 | 5,490 |
2008-09-05 | 542 | 545 | 530 | 541 | 43,077,000 | 5,410 |
2008-09-04 | 574 | 575 | 560 | 562 | 27,491,000 | 5,620 |
2008-09-03 | 608 | 611 | 584 | 587 | 26,518,000 | 5,870 |
2008-09-02 | 612 | 621 | 598 | 601 | 22,514,000 | 6,010 |
2008-09-01 | 605 | 614 | 602 | 609 | 16,999,000 | 6,090 |
2008-08-29 | 612 | 619 | 609 | 614 | 21,998,000 | 6,140 |
2008-08-28 | 620 | 622 | 602 | 606 | 25,383,000 | 6,060 |
2008-08-27 | 627 | 635 | 619 | 621 | 22,629,000 | 6,210 |
2008-08-26 | 630 | 641 | 626 | 640 | 18,697,000 | 6,400 |
2008-08-25 | 649 | 653 | 642 | 645 | 14,954,000 | 6,450 |
2008-08-22 | 644 | 646 | 632 | 642 | 21,025,000 | 6,420 |
2008-08-21 | 664 | 666 | 649 | 650 | 21,983,000 | 6,500 |
2008-08-20 | 661 | 668 | 658 | 662 | 13,628,000 | 6,620 |
2008-08-19 | 675 | 681 | 666 | 669 | 17,586,000 | 6,690 |
2008-08-18 | 676 | 697 | 675 | 693 | 10,102,000 | 6,930 |
2008-08-15 | 671 | 685 | 671 | 682 | 10,059,000 | 6,820 |
2008-08-14 | 665 | 680 | 665 | 671 | 8,039,000 | 6,710 |
2008-08-13 | 697 | 698 | 674 | 675 | 13,663,000 | 6,750 |
2008-08-12 | 707 | 709 | 689 | 694 | 14,910,000 | 6,940 |
2008-08-11 | 693 | 705 | 692 | 699 | 11,695,000 | 6,990 |
2008-08-08 | 674 | 691 | 664 | 687 | 20,096,000 | 6,870 |
2008-08-07 | 690 | 691 | 670 | 682 | 14,193,000 | 6,820 |
2008-08-06 | 680 | 695 | 674 | 689 | 14,886,000 | 6,890 |
2008-08-05 | 667 | 672 | 655 | 663 | 16,277,000 | 6,630 |
2008-08-04 | 686 | 688 | 664 | 667 | 17,539,000 | 6,670 |
2008-08-01 | 696 | 699 | 682 | 684 | 16,673,000 | 6,840 |
2008-07-31 | 707 | 712 | 692 | 706 | 27,509,000 | 7,060 |
2008-07-30 | 716 | 718 | 702 | 706 | 23,593,000 | 7,060 |
2008-07-29 | 716 | 719 | 707 | 719 | 13,708,000 | 7,190 |
2008-07-28 | 745 | 748 | 728 | 730 | 17,052,000 | 7,300 |
2008-07-25 | 755 | 757 | 739 | 744 | 24,944,000 | 7,440 |
2008-07-24 | 723 | 766 | 718 | 765 | 46,801,000 | 7,650 |
2008-07-23 | 730 | 737 | 723 | 727 | 21,151,000 | 7,270 |
2008-07-22 | 720 | 730 | 702 | 730 | 30,652,000 | 7,300 |
2008-07-18 | 748 | 755 | 725 | 729 | 17,001,000 | 7,290 |
2008-07-17 | 727 | 749 | 727 | 740 | 27,343,000 | 7,400 |
2008-07-16 | 727 | 736 | 712 | 717 | 28,449,000 | 7,170 |
2008-07-15 | 752 | 753 | 732 | 737 | 18,173,000 | 7,370 |
2008-07-14 | 762 | 778 | 756 | 760 | 19,573,000 | 7,600 |
2008-07-11 | 776 | 779 | 758 | 769 | 18,609,000 | 7,690 |
2008-07-10 | 760 | 775 | 753 | 766 | 18,253,000 | 7,660 |
2008-07-09 | 780 | 782 | 757 | 760 | 19,519,000 | 7,600 |
2008-07-08 | 775 | 777 | 743 | 752 | 20,931,000 | 7,520 |
2008-07-07 | 770 | 784 | 766 | 773 | 18,439,000 | 7,730 |
2008-07-04 | 761 | 770 | 757 | 768 | 17,724,000 | 7,680 |
2008-07-03 | 755 | 769 | 749 | 756 | 21,826,000 | 7,560 |
2008-07-02 | 779 | 780 | 757 | 760 | 19,561,000 | 7,600 |
2008-07-01 | 782 | 797 | 767 | 771 | 20,668,000 | 7,710 |
2008-06-30 | 788 | 788 | 773 | 783 | 22,478,000 | 7,830 |
2008-06-27 | 761 | 784 | 760 | 777 | 25,055,000 | 7,770 |
2008-06-26 | 807 | 816 | 785 | 788 | 20,028,000 | 7,880 |
2008-06-25 | 806 | 808 | 794 | 804 | 20,085,000 | 8,040 |
2008-06-24 | 813 | 820 | 806 | 813 | 21,426,000 | 8,130 |
2008-06-23 | 813 | 834 | 808 | 834 | 27,840,000 | 8,340 |
2008-06-20 | 855 | 860 | 826 | 829 | 30,086,000 | 8,290 |
2008-06-19 | 875 | 876 | 852 | 858 | 22,734,000 | 8,580 |
2008-06-18 | 886 | 891 | 878 | 883 | 19,333,000 | 8,830 |
2008-06-17 | 888 | 894 | 876 | 878 | 21,789,000 | 8,780 |
2008-06-16 | 874 | 878 | 861 | 873 | 18,079,000 | 8,730 |
2008-06-13 | 875 | 878 | 859 | 871 | 25,888,000 | 8,710 |
2008-06-12 | 898 | 899 | 874 | 877 | 23,830,000 | 8,770 |
2008-06-11 | 906 | 916 | 895 | 911 | 19,954,000 | 9,110 |
2008-06-10 | 914 | 920 | 901 | 902 | 14,727,000 | 9,020 |
2008-06-09 | 898 | 916 | 897 | 909 | 15,620,000 | 9,090 |
2008-06-06 | 950 | 950 | 923 | 925 | 20,003,000 | 9,250 |
2008-06-05 | 937 | 942 | 925 | 933 | 16,117,000 | 9,330 |
2008-06-04 | 940 | 953 | 935 | 945 | 21,313,000 | 9,450 |
2008-06-03 | 934 | 945 | 929 | 942 | 22,028,000 | 9,420 |
2008-06-02 | 930 | 937 | 911 | 933 | 23,874,000 | 9,330 |
2008-05-30 | 927 | 936 | 924 | 929 | 25,681,000 | 9,290 |
2008-05-29 | 901 | 923 | 901 | 917 | 41,032,000 | 9,170 |
2008-05-28 | 873 | 905 | 873 | 897 | 54,772,000 | 8,970 |
2008-05-27 | 856 | 865 | 853 | 860 | 10,708,000 | 8,600 |
2008-05-26 | 861 | 868 | 853 | 853 | 14,960,000 | 8,530 |
2008-05-23 | 873 | 887 | 869 | 871 | 15,425,000 | 8,710 |
2008-05-22 | 854 | 881 | 846 | 876 | 22,178,000 | 8,760 |
2008-05-21 | 884 | 889 | 867 | 872 | 23,934,000 | 8,720 |
2008-05-20 | 880 | 903 | 879 | 894 | 38,850,000 | 8,940 |
2008-05-19 | 884 | 884 | 866 | 875 | 11,689,000 | 8,750 |
2008-05-16 | 880 | 887 | 872 | 874 | 11,956,000 | 8,740 |
2008-05-15 | 887 | 892 | 877 | 882 | 14,715,000 | 8,820 |
2008-05-14 | 890 | 891 | 872 | 885 | 22,462,000 | 8,850 |
2008-05-13 | 887 | 901 | 880 | 900 | 22,148,000 | 9,000 |
2008-05-12 | 852 | 885 | 850 | 877 | 22,841,000 | 8,770 |
2008-05-09 | 883 | 883 | 855 | 856 | 19,681,000 | 8,560 |
2008-05-08 | 866 | 877 | 862 | 863 | 18,509,000 | 8,630 |
2008-05-07 | 901 | 909 | 877 | 886 | 20,845,000 | 8,860 |
2008-05-02 | 873 | 894 | 867 | 891 | 29,341,000 | 8,910 |
2008-05-01 | 859 | 865 | 850 | 851 | 13,327,000 | 8,510 |
2008-04-30 | 847 | 865 | 843 | 862 | 18,145,000 | 8,620 |
2008-04-28 | 856 | 867 | 840 | 852 | 23,177,000 | 8,520 |
2008-04-25 | 851 | 864 | 845 | 848 | 29,538,000 | 8,480 |
2008-04-24 | 874 | 884 | 862 | 865 | 15,641,000 | 8,650 |
2008-04-23 | 855 | 881 | 854 | 874 | 18,712,000 | 8,740 |
2008-04-22 | 875 | 880 | 863 | 866 | 26,036,000 | 8,660 |
2008-04-21 | 872 | 886 | 866 | 884 | 29,569,000 | 8,840 |
2008-04-18 | 835 | 850 | 833 | 850 | 22,877,000 | 8,500 |
2008-04-17 | 835 | 837 | 828 | 833 | 20,708,000 | 8,330 |
2008-04-16 | 807 | 825 | 806 | 815 | 36,458,000 | 8,150 |
2008-04-15 | 792 | 798 | 786 | 788 | 16,027,000 | 7,880 |
2008-04-14 | 787 | 802 | 785 | 792 | 22,303,000 | 7,920 |
2008-04-11 | 790 | 808 | 786 | 807 | 40,049,000 | 8,070 |
2008-04-10 | 776 | 797 | 769 | 781 | 48,793,000 | 7,810 |
2008-04-09 | 766 | 784 | 753 | 761 | 22,141,000 | 7,610 |
2008-04-08 | 788 | 788 | 771 | 776 | 15,864,000 | 7,760 |
2008-04-07 | 755 | 789 | 751 | 788 | 22,232,000 | 7,880 |
2008-04-04 | 770 | 776 | 752 | 759 | 30,986,000 | 7,590 |
2008-04-03 | 773 | 789 | 766 | 778 | 50,476,000 | 7,780 |
2008-04-02 | 720 | 742 | 719 | 735 | 37,546,000 | 7,350 |
2008-04-01 | 667 | 693 | 664 | 687 | 19,953,000 | 6,870 |
2008-03-31 | 685 | 689 | 657 | 666 | 20,266,000 | 6,660 |
2008-03-28 | 666 | 689 | 659 | 682 | 19,795,000 | 6,820 |
2008-03-27 | 680 | 683 | 669 | 677 | 19,693,000 | 6,770 |
2008-03-26 | 704 | 706 | 689 | 698 | 21,439,000 | 6,980 |
2008-03-25 | 687 | 705 | 686 | 700 | 26,919,000 | 7,000 |
2008-03-24 | 671 | 679 | 664 | 673 | 11,934,000 | 6,730 |
2008-03-21 | 670 | 688 | 661 | 677 | 28,864,000 | 6,770 |
2008-03-19 | 691 | 698 | 681 | 690 | 16,619,000 | 6,900 |
2008-03-18 | 679 | 685 | 649 | 668 | 28,563,000 | 6,680 |
2008-03-17 | 691 | 696 | 675 | 682 | 28,333,000 | 6,820 |
2008-03-14 | 725 | 745 | 704 | 709 | 40,438,000 | 7,090 |
2008-03-13 | 717 | 730 | 703 | 720 | 27,601,000 | 7,200 |
2008-03-12 | 744 | 747 | 727 | 734 | 26,155,000 | 7,340 |
2008-03-11 | 699 | 722 | 691 | 714 | 17,422,000 | 7,140 |
2008-03-10 | 717 | 726 | 706 | 711 | 17,459,000 | 7,110 |
2008-03-07 | 732 | 735 | 726 | 731 | 16,593,000 | 7,310 |
2008-03-06 | 758 | 763 | 741 | 747 | 20,946,000 | 7,470 |
2008-03-05 | 748 | 757 | 742 | 748 | 19,336,000 | 7,480 |
2008-03-04 | 767 | 767 | 744 | 758 | 22,030,000 | 7,580 |
2008-03-03 | 765 | 772 | 762 | 765 | 26,091,000 | 7,650 |
2008-02-29 | 799 | 804 | 787 | 797 | 19,180,000 | 7,970 |
2008-02-28 | 790 | 812 | 782 | 809 | 17,892,000 | 8,090 |
2008-02-27 | 816 | 820 | 800 | 802 | 31,110,000 | 8,020 |
2008-02-26 | 820 | 824 | 810 | 816 | 16,453,000 | 8,160 |
2008-02-25 | 809 | 821 | 802 | 814 | 18,663,000 | 8,140 |
2008-02-22 | 792 | 804 | 785 | 799 | 27,585,000 | 7,990 |
2008-02-21 | 810 | 822 | 795 | 802 | 36,306,000 | 8,020 |
2008-02-20 | 816 | 817 | 795 | 795 | 24,801,000 | 7,950 |
2008-02-19 | 841 | 841 | 811 | 824 | 30,589,000 | 8,240 |
2008-02-18 | 786 | 837 | 784 | 829 | 70,792,000 | 8,290 |
2008-02-15 | 770 | 789 | 767 | 784 | 26,334,000 | 7,840 |
2008-02-14 | 760 | 783 | 753 | 782 | 40,406,000 | 7,820 |
2008-02-13 | 770 | 773 | 727 | 730 | 49,957,000 | 7,300 |
2008-02-12 | 709 | 743 | 707 | 735 | 30,002,000 | 7,350 |
2008-02-08 | 710 | 722 | 706 | 721 | 22,357,000 | 7,210 |
2008-02-07 | 724 | 732 | 710 | 716 | 27,511,000 | 7,160 |
2008-02-06 | 734 | 740 | 727 | 737 | 33,231,000 | 7,370 |
2008-02-05 | 749 | 765 | 741 | 761 | 27,547,000 | 7,610 |
2008-02-04 | 734 | 751 | 732 | 751 | 23,413,000 | 7,510 |
2008-02-01 | 716 | 735 | 713 | 724 | 23,192,000 | 7,240 |
2008-01-31 | 696 | 722 | 696 | 718 | 23,589,000 | 7,180 |
2008-01-30 | 700 | 730 | 692 | 708 | 45,057,000 | 7,080 |
2008-01-29 | 725 | 735 | 718 | 726 | 22,840,000 | 7,260 |
2008-01-28 | 733 | 738 | 705 | 709 | 32,818,000 | 7,090 |
2008-01-25 | 742 | 752 | 735 | 747 | 33,235,000 | 7,470 |
2008-01-24 | 735 | 745 | 722 | 729 | 28,358,000 | 7,290 |
2008-01-23 | 730 | 747 | 716 | 732 | 36,446,000 | 7,320 |
2008-01-22 | 713 | 725 | 693 | 696 | 32,084,000 | 6,960 |
2008-01-21 | 756 | 763 | 737 | 739 | 24,647,000 | 7,390 |
2008-01-18 | 739 | 768 | 732 | 766 | 31,310,000 | 7,660 |
2008-01-17 | 720 | 768 | 720 | 762 | 39,488,000 | 7,620 |
2008-01-16 | 736 | 737 | 711 | 715 | 33,874,000 | 7,150 |
2008-01-15 | 775 | 779 | 748 | 756 | 28,967,000 | 7,560 |
2008-01-11 | 794 | 796 | 771 | 775 | 25,044,000 | 7,750 |
2008-01-10 | 783 | 799 | 778 | 778 | 20,565,000 | 7,780 |
2008-01-09 | 762 | 794 | 757 | 789 | 24,841,000 | 7,890 |
2008-01-08 | 789 | 792 | 773 | 782 | 26,803,000 | 7,820 |
2008-01-07 | 790 | 792 | 771 | 783 | 26,671,000 | 7,830 |
2008-01-04 | 820 | 821 | 799 | 801 | 14,333,000 | 8,010 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株