6502 (株)東芝 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 516 | 517 | 507 | 511 | 27,994,000 | 5,110 |
| 2009-12-29 | 522 | 523 | 510 | 515 | 24,275,000 | 5,150 |
| 2009-12-28 | 518 | 528 | 518 | 520 | 21,856,000 | 5,200 |
| 2009-12-25 | 524 | 524 | 515 | 518 | 19,342,000 | 5,180 |
| 2009-12-24 | 528 | 528 | 520 | 524 | 41,698,000 | 5,240 |
| 2009-12-22 | 505 | 518 | 504 | 518 | 64,330,000 | 5,180 |
| 2009-12-21 | 494 | 499 | 492 | 495 | 19,772,000 | 4,950 |
| 2009-12-18 | 490 | 495 | 485 | 495 | 35,038,000 | 4,950 |
| 2009-12-17 | 503 | 508 | 499 | 499 | 23,648,000 | 4,990 |
| 2009-12-16 | 510 | 516 | 499 | 499 | 33,045,000 | 4,990 |
| 2009-12-15 | 507 | 508 | 503 | 506 | 23,833,000 | 5,060 |
| 2009-12-14 | 507 | 510 | 497 | 505 | 34,043,000 | 5,050 |
| 2009-12-11 | 486 | 507 | 483 | 504 | 74,565,000 | 5,040 |
| 2009-12-10 | 491 | 494 | 477 | 481 | 49,363,000 | 4,810 |
| 2009-12-09 | 502 | 509 | 493 | 495 | 59,174,000 | 4,950 |
| 2009-12-08 | 494 | 512 | 491 | 509 | 62,267,000 | 5,090 |
| 2009-12-07 | 496 | 503 | 493 | 499 | 42,124,000 | 4,990 |
| 2009-12-04 | 489 | 491 | 480 | 486 | 39,704,000 | 4,860 |
| 2009-12-03 | 484 | 491 | 482 | 489 | 47,313,000 | 4,890 |
| 2009-12-02 | 473 | 482 | 465 | 479 | 60,289,000 | 4,790 |
| 2009-12-01 | 453 | 476 | 450 | 473 | 71,851,000 | 4,730 |
| 2009-11-30 | 441 | 458 | 441 | 458 | 54,465,000 | 4,580 |
| 2009-11-27 | 435 | 439 | 426 | 429 | 48,919,000 | 4,290 |
| 2009-11-26 | 443 | 454 | 438 | 447 | 52,339,000 | 4,470 |
| 2009-11-25 | 445 | 453 | 432 | 450 | 60,131,000 | 4,500 |
| 2009-11-24 | 456 | 459 | 448 | 450 | 48,283,000 | 4,500 |
| 2009-11-20 | 456 | 459 | 443 | 451 | 60,442,000 | 4,510 |
| 2009-11-19 | 466 | 475 | 456 | 461 | 74,324,000 | 4,610 |
| 2009-11-18 | 459 | 471 | 453 | 465 | 63,820,000 | 4,650 |
| 2009-11-17 | 481 | 482 | 455 | 457 | 73,391,000 | 4,570 |
| 2009-11-16 | 503 | 504 | 474 | 479 | 77,003,000 | 4,790 |
| 2009-11-13 | 508 | 513 | 505 | 505 | 28,858,000 | 5,050 |
| 2009-11-12 | 517 | 524 | 506 | 510 | 38,788,000 | 5,100 |
| 2009-11-11 | 518 | 522 | 511 | 514 | 28,765,000 | 5,140 |
| 2009-11-10 | 525 | 532 | 514 | 515 | 45,547,000 | 5,150 |
| 2009-11-09 | 507 | 519 | 505 | 516 | 39,517,000 | 5,160 |
| 2009-11-06 | 513 | 520 | 505 | 506 | 48,050,000 | 5,060 |
| 2009-11-05 | 506 | 510 | 498 | 502 | 44,993,000 | 5,020 |
| 2009-11-04 | 513 | 522 | 506 | 509 | 50,160,000 | 5,090 |
| 2009-11-02 | 510 | 520 | 508 | 517 | 43,920,000 | 5,170 |
| 2009-10-30 | 524 | 533 | 520 | 530 | 61,962,000 | 5,300 |
| 2009-10-29 | 500 | 524 | 498 | 511 | 112,497,000 | 5,110 |
| 2009-10-28 | 539 | 540 | 512 | 519 | 98,802,000 | 5,190 |
| 2009-10-27 | 554 | 558 | 543 | 544 | 49,637,000 | 5,440 |
| 2009-10-26 | 564 | 567 | 554 | 560 | 46,224,000 | 5,600 |
| 2009-10-23 | 568 | 572 | 557 | 559 | 105,496,000 | 5,590 |
| 2009-10-22 | 543 | 564 | 541 | 564 | 128,915,000 | 5,640 |
| 2009-10-21 | 534 | 548 | 529 | 546 | 89,381,000 | 5,460 |
| 2009-10-20 | 534 | 541 | 522 | 525 | 79,948,000 | 5,250 |
| 2009-10-19 | 498 | 529 | 498 | 529 | 83,083,000 | 5,290 |
| 2009-10-16 | 513 | 517 | 498 | 506 | 61,288,000 | 5,060 |
| 2009-10-15 | 507 | 513 | 504 | 511 | 83,619,000 | 5,110 |
| 2009-10-14 | 499 | 503 | 483 | 492 | 76,174,000 | 4,920 |
| 2009-10-13 | 485 | 497 | 484 | 492 | 58,513,000 | 4,920 |
| 2009-10-09 | 477 | 478 | 471 | 477 | 46,587,000 | 4,770 |
| 2009-10-08 | 468 | 478 | 464 | 475 | 67,370,000 | 4,750 |
| 2009-10-07 | 454 | 466 | 452 | 460 | 40,624,000 | 4,600 |
| 2009-10-06 | 441 | 449 | 436 | 443 | 45,996,000 | 4,430 |
| 2009-10-05 | 448 | 449 | 431 | 431 | 37,804,000 | 4,310 |
| 2009-10-02 | 444 | 445 | 437 | 439 | 43,286,000 | 4,390 |
| 2009-10-01 | 467 | 471 | 457 | 459 | 25,448,000 | 4,590 |
| 2009-09-30 | 473 | 474 | 465 | 471 | 24,716,000 | 4,710 |
| 2009-09-29 | 464 | 473 | 463 | 468 | 36,888,000 | 4,680 |
| 2009-09-28 | 467 | 468 | 454 | 455 | 45,231,000 | 4,550 |
| 2009-09-25 | 486 | 490 | 481 | 482 | 43,621,000 | 4,820 |
| 2009-09-24 | 483 | 497 | 481 | 496 | 64,673,000 | 4,960 |
| 2009-09-18 | 480 | 486 | 474 | 478 | 56,289,000 | 4,780 |
| 2009-09-17 | 463 | 482 | 461 | 482 | 60,446,000 | 4,820 |
| 2009-09-16 | 467 | 468 | 457 | 460 | 41,609,000 | 4,600 |
| 2009-09-15 | 468 | 473 | 461 | 464 | 28,669,000 | 4,640 |
| 2009-09-14 | 480 | 481 | 465 | 465 | 36,575,000 | 4,650 |
| 2009-09-11 | 488 | 493 | 480 | 484 | 52,307,000 | 4,840 |
| 2009-09-10 | 478 | 490 | 478 | 486 | 47,645,000 | 4,860 |
| 2009-09-09 | 481 | 482 | 473 | 477 | 41,158,000 | 4,770 |
| 2009-09-08 | 483 | 488 | 479 | 486 | 42,624,000 | 4,860 |
| 2009-09-07 | 481 | 487 | 477 | 482 | 46,601,000 | 4,820 |
| 2009-09-04 | 480 | 483 | 458 | 466 | 63,987,000 | 4,660 |
| 2009-09-03 | 481 | 484 | 475 | 477 | 46,106,000 | 4,770 |
| 2009-09-02 | 481 | 488 | 475 | 485 | 90,436,000 | 4,850 |
| 2009-09-01 | 477 | 496 | 476 | 491 | 105,770,000 | 4,910 |
| 2009-08-31 | 480 | 483 | 469 | 478 | 85,026,000 | 4,780 |
| 2009-08-28 | 475 | 477 | 464 | 467 | 34,317,000 | 4,670 |
| 2009-08-27 | 478 | 480 | 468 | 471 | 49,510,000 | 4,710 |
| 2009-08-26 | 475 | 486 | 474 | 485 | 74,851,000 | 4,850 |
| 2009-08-25 | 463 | 474 | 462 | 471 | 51,159,000 | 4,710 |
| 2009-08-24 | 470 | 472 | 463 | 465 | 31,861,000 | 4,650 |
| 2009-08-21 | 466 | 469 | 452 | 458 | 55,942,000 | 4,580 |
| 2009-08-20 | 452 | 467 | 446 | 466 | 53,091,000 | 4,660 |
| 2009-08-19 | 455 | 462 | 443 | 444 | 46,629,000 | 4,440 |
| 2009-08-18 | 448 | 457 | 446 | 453 | 53,821,000 | 4,530 |
| 2009-08-17 | 470 | 472 | 457 | 458 | 57,608,000 | 4,580 |
| 2009-08-14 | 464 | 476 | 463 | 474 | 61,501,000 | 4,740 |
| 2009-08-13 | 465 | 467 | 462 | 464 | 35,406,000 | 4,640 |
| 2009-08-12 | 458 | 467 | 452 | 457 | 66,849,000 | 4,570 |
| 2009-08-11 | 462 | 469 | 459 | 461 | 56,111,000 | 4,610 |
| 2009-08-10 | 465 | 468 | 458 | 461 | 62,863,000 | 4,610 |
| 2009-08-07 | 440 | 454 | 437 | 451 | 106,534,000 | 4,510 |
| 2009-08-06 | 423 | 440 | 420 | 435 | 68,024,000 | 4,350 |
| 2009-08-05 | 436 | 445 | 420 | 424 | 64,046,000 | 4,240 |
| 2009-08-04 | 451 | 457 | 434 | 440 | 78,000,000 | 4,400 |
| 2009-08-03 | 421 | 447 | 420 | 443 | 93,112,000 | 4,430 |
| 2009-07-31 | 429 | 430 | 415 | 420 | 77,457,000 | 4,200 |
| 2009-07-30 | 416 | 430 | 415 | 427 | 97,503,000 | 4,270 |
| 2009-07-29 | 398 | 414 | 397 | 406 | 84,317,000 | 4,060 |
| 2009-07-28 | 400 | 405 | 396 | 404 | 79,332,000 | 4,040 |
| 2009-07-27 | 393 | 400 | 393 | 399 | 77,199,000 | 3,990 |
| 2009-07-24 | 392 | 392 | 386 | 390 | 73,323,000 | 3,900 |
| 2009-07-23 | 383 | 390 | 380 | 385 | 118,688,000 | 3,850 |
| 2009-07-22 | 363 | 380 | 357 | 378 | 106,901,000 | 3,780 |
| 2009-07-21 | 352 | 362 | 350 | 360 | 46,217,000 | 3,600 |
| 2009-07-17 | 350 | 354 | 341 | 344 | 28,088,000 | 3,440 |
| 2009-07-16 | 348 | 350 | 343 | 343 | 21,372,000 | 3,430 |
| 2009-07-15 | 340 | 343 | 337 | 338 | 19,542,000 | 3,380 |
| 2009-07-14 | 330 | 337 | 330 | 333 | 22,271,000 | 3,330 |
| 2009-07-13 | 331 | 339 | 318 | 322 | 36,443,000 | 3,220 |
| 2009-07-10 | 343 | 350 | 336 | 336 | 49,625,000 | 3,360 |
| 2009-07-09 | 327 | 344 | 324 | 341 | 66,982,000 | 3,410 |
| 2009-07-08 | 335 | 336 | 326 | 329 | 30,391,000 | 3,290 |
| 2009-07-07 | 348 | 350 | 337 | 340 | 35,195,000 | 3,400 |
| 2009-07-06 | 350 | 355 | 343 | 345 | 32,668,000 | 3,450 |
| 2009-07-03 | 347 | 355 | 344 | 355 | 30,042,000 | 3,550 |
| 2009-07-02 | 355 | 358 | 351 | 352 | 26,883,000 | 3,520 |
| 2009-07-01 | 348 | 357 | 346 | 352 | 36,297,000 | 3,520 |
| 2009-06-30 | 360 | 360 | 350 | 350 | 28,055,000 | 3,500 |
| 2009-06-29 | 357 | 365 | 350 | 353 | 30,639,000 | 3,530 |
| 2009-06-26 | 363 | 365 | 356 | 357 | 24,740,000 | 3,570 |
| 2009-06-25 | 352 | 361 | 351 | 357 | 43,005,000 | 3,570 |
| 2009-06-24 | 355 | 358 | 343 | 348 | 44,161,000 | 3,480 |
| 2009-06-23 | 357 | 361 | 355 | 356 | 38,588,000 | 3,560 |
| 2009-06-22 | 374 | 374 | 367 | 367 | 25,495,000 | 3,670 |
| 2009-06-19 | 370 | 375 | 365 | 370 | 43,168,000 | 3,700 |
| 2009-06-18 | 372 | 373 | 362 | 366 | 42,183,000 | 3,660 |
| 2009-06-17 | 360 | 378 | 356 | 376 | 61,665,000 | 3,760 |
| 2009-06-16 | 367 | 369 | 360 | 363 | 68,116,000 | 3,630 |
| 2009-06-15 | 380 | 381 | 371 | 373 | 37,764,000 | 3,730 |
| 2009-06-12 | 389 | 390 | 374 | 379 | 117,935,000 | 3,790 |
| 2009-06-11 | 370 | 385 | 366 | 384 | 184,590,000 | 3,840 |
| 2009-06-10 | 356 | 357 | 353 | 355 | 43,287,000 | 3,550 |
| 2009-06-09 | 358 | 364 | 351 | 352 | 56,334,000 | 3,520 |
| 2009-06-08 | 358 | 364 | 355 | 359 | 48,527,000 | 3,590 |
| 2009-06-05 | 368 | 368 | 353 | 356 | 76,723,000 | 3,560 |
| 2009-06-04 | 365 | 369 | 362 | 365 | 218,290,000 | 3,650 |
| 2009-06-03 | 369 | 377 | 363 | 373 | 160,067,000 | 3,730 |
| 2009-06-02 | 375 | 377 | 367 | 368 | 72,872,000 | 3,680 |
| 2009-06-01 | 358 | 366 | 354 | 365 | 62,971,000 | 3,650 |
| 2009-05-29 | 357 | 358 | 352 | 357 | 63,579,000 | 3,570 |
| 2009-05-28 | 340 | 350 | 338 | 348 | 97,915,000 | 3,480 |
| 2009-05-27 | 343 | 350 | 341 | 344 | 120,353,000 | 3,440 |
| 2009-05-26 | 335 | 339 | 332 | 338 | 59,877,000 | 3,380 |
| 2009-05-25 | 337 | 342 | 332 | 334 | 51,236,000 | 3,340 |
| 2009-05-22 | 332 | 341 | 331 | 338 | 43,465,000 | 3,380 |
| 2009-05-21 | 350 | 350 | 341 | 342 | 38,470,000 | 3,420 |
| 2009-05-20 | 358 | 359 | 349 | 355 | 50,101,000 | 3,550 |
| 2009-05-19 | 368 | 369 | 355 | 362 | 59,136,000 | 3,620 |
| 2009-05-18 | 371 | 374 | 363 | 363 | 32,432,000 | 3,630 |
| 2009-05-15 | 381 | 384 | 371 | 380 | 49,521,000 | 3,800 |
| 2009-05-14 | 375 | 386 | 372 | 378 | 89,285,000 | 3,780 |
| 2009-05-13 | 383 | 390 | 368 | 383 | 99,631,000 | 3,830 |
| 2009-05-12 | 382 | 409 | 381 | 388 | 162,113,000 | 3,880 |
| 2009-05-11 | 362 | 394 | 361 | 387 | 140,867,000 | 3,870 |
| 2009-05-08 | 354 | 372 | 350 | 361 | 79,465,000 | 3,610 |
| 2009-05-07 | 360 | 360 | 350 | 356 | 51,673,000 | 3,560 |
| 2009-05-01 | 335 | 343 | 332 | 340 | 32,029,000 | 3,400 |
| 2009-04-30 | 340 | 340 | 331 | 336 | 41,037,000 | 3,360 |
| 2009-04-28 | 337 | 340 | 323 | 325 | 49,099,000 | 3,250 |
| 2009-04-27 | 357 | 357 | 340 | 347 | 37,688,000 | 3,470 |
| 2009-04-24 | 357 | 362 | 349 | 351 | 56,362,000 | 3,510 |
| 2009-04-23 | 365 | 371 | 348 | 362 | 122,779,000 | 3,620 |
| 2009-04-22 | 332 | 366 | 332 | 355 | 238,297,000 | 3,550 |
| 2009-04-21 | 308 | 326 | 307 | 324 | 85,650,000 | 3,240 |
| 2009-04-20 | 309 | 320 | 306 | 316 | 116,166,000 | 3,160 |
| 2009-04-17 | 335 | 337 | 324 | 332 | 76,118,000 | 3,320 |
| 2009-04-16 | 325 | 332 | 315 | 318 | 47,727,000 | 3,180 |
| 2009-04-15 | 328 | 331 | 313 | 318 | 53,696,000 | 3,180 |
| 2009-04-14 | 343 | 343 | 330 | 335 | 57,362,000 | 3,350 |
| 2009-04-13 | 333 | 340 | 327 | 332 | 30,078,000 | 3,320 |
| 2009-04-10 | 332 | 343 | 327 | 329 | 80,654,000 | 3,290 |
| 2009-04-09 | 305 | 325 | 303 | 322 | 74,893,000 | 3,220 |
| 2009-04-08 | 298 | 305 | 296 | 298 | 39,761,000 | 2,980 |
| 2009-04-07 | 308 | 313 | 304 | 306 | 36,839,000 | 3,060 |
| 2009-04-06 | 306 | 320 | 304 | 307 | 88,800,000 | 3,070 |
| 2009-04-03 | 310 | 310 | 295 | 298 | 73,169,000 | 2,980 |
| 2009-04-02 | 279 | 292 | 277 | 292 | 61,489,000 | 2,920 |
| 2009-04-01 | 264 | 271 | 258 | 269 | 34,121,000 | 2,690 |
| 2009-03-31 | 259 | 269 | 253 | 254 | 42,409,000 | 2,540 |
| 2009-03-30 | 284 | 286 | 263 | 263 | 34,917,000 | 2,630 |
| 2009-03-27 | 286 | 291 | 284 | 286 | 44,309,000 | 2,860 |
| 2009-03-26 | 275 | 283 | 273 | 281 | 61,768,000 | 2,810 |
| 2009-03-25 | 270 | 275 | 267 | 275 | 27,673,000 | 2,750 |
| 2009-03-24 | 273 | 277 | 267 | 272 | 52,981,000 | 2,720 |
| 2009-03-23 | 257 | 267 | 255 | 266 | 51,930,000 | 2,660 |
| 2009-03-19 | 262 | 263 | 255 | 261 | 28,518,000 | 2,610 |
| 2009-03-18 | 263 | 268 | 255 | 258 | 39,561,000 | 2,580 |
| 2009-03-17 | 247 | 257 | 242 | 257 | 60,941,000 | 2,570 |
| 2009-03-16 | 240 | 248 | 239 | 247 | 59,167,000 | 2,470 |
| 2009-03-13 | 238 | 241 | 235 | 235 | 37,591,000 | 2,350 |
| 2009-03-12 | 239 | 240 | 229 | 231 | 35,415,000 | 2,310 |
| 2009-03-11 | 238 | 242 | 234 | 242 | 59,899,000 | 2,420 |
| 2009-03-10 | 226 | 227 | 220 | 221 | 36,061,000 | 2,210 |
| 2009-03-09 | 236 | 238 | 225 | 227 | 30,354,000 | 2,270 |
| 2009-03-06 | 241 | 246 | 234 | 234 | 35,080,000 | 2,340 |
| 2009-03-05 | 244 | 253 | 243 | 250 | 60,471,000 | 2,500 |
| 2009-03-04 | 232 | 241 | 230 | 240 | 34,610,000 | 2,400 |
| 2009-03-03 | 220 | 233 | 218 | 231 | 50,630,000 | 2,310 |
| 2009-03-02 | 233 | 234 | 225 | 226 | 34,227,000 | 2,260 |
| 2009-02-27 | 239 | 241 | 235 | 240 | 40,038,000 | 2,400 |
| 2009-02-26 | 242 | 244 | 231 | 232 | 56,455,000 | 2,320 |
| 2009-02-25 | 230 | 235 | 223 | 232 | 81,567,000 | 2,320 |
| 2009-02-24 | 208 | 228 | 207 | 221 | 95,126,000 | 2,210 |
| 2009-02-23 | 216 | 217 | 204 | 215 | 138,724,000 | 2,150 |
| 2009-02-20 | 241 | 242 | 228 | 230 | 83,524,000 | 2,300 |
| 2009-02-19 | 237 | 247 | 232 | 245 | 118,970,000 | 2,450 |
| 2009-02-18 | 245 | 246 | 230 | 236 | 116,176,000 | 2,360 |
| 2009-02-17 | 257 | 258 | 245 | 248 | 62,966,000 | 2,480 |
| 2009-02-16 | 258 | 261 | 253 | 258 | 57,088,000 | 2,580 |
| 2009-02-13 | 265 | 271 | 257 | 258 | 92,668,000 | 2,580 |
| 2009-02-12 | 252 | 267 | 251 | 262 | 103,555,000 | 2,620 |
| 2009-02-10 | 263 | 268 | 253 | 256 | 111,167,000 | 2,560 |
| 2009-02-09 | 271 | 274 | 261 | 261 | 83,434,000 | 2,610 |
| 2009-02-06 | 280 | 281 | 262 | 263 | 153,203,000 | 2,630 |
| 2009-02-05 | 282 | 283 | 272 | 273 | 105,810,000 | 2,730 |
| 2009-02-04 | 286 | 291 | 282 | 283 | 89,739,000 | 2,830 |
| 2009-02-03 | 285 | 298 | 278 | 282 | 204,861,000 | 2,820 |
| 2009-02-02 | 308 | 309 | 283 | 285 | 154,510,000 | 2,850 |
| 2009-01-30 | 348 | 348 | 306 | 318 | 187,254,000 | 3,180 |
| 2009-01-29 | 386 | 390 | 378 | 385 | 40,615,000 | 3,850 |
| 2009-01-28 | 372 | 377 | 365 | 372 | 26,845,000 | 3,720 |
| 2009-01-27 | 359 | 378 | 354 | 375 | 46,850,000 | 3,750 |
| 2009-01-26 | 361 | 366 | 353 | 354 | 25,721,000 | 3,540 |
| 2009-01-23 | 384 | 386 | 368 | 371 | 46,138,000 | 3,710 |
| 2009-01-22 | 386 | 394 | 377 | 392 | 53,946,000 | 3,920 |
| 2009-01-21 | 381 | 393 | 380 | 381 | 45,138,000 | 3,810 |
| 2009-01-20 | 406 | 406 | 387 | 396 | 68,581,000 | 3,960 |
| 2009-01-19 | 402 | 419 | 402 | 411 | 97,738,000 | 4,110 |
| 2009-01-16 | 389 | 395 | 375 | 386 | 68,707,000 | 3,860 |
| 2009-01-15 | 388 | 402 | 382 | 383 | 87,795,000 | 3,830 |
| 2009-01-14 | 383 | 412 | 373 | 408 | 110,308,000 | 4,080 |
| 2009-01-13 | 396 | 404 | 384 | 385 | 50,728,000 | 3,850 |
| 2009-01-09 | 432 | 432 | 402 | 421 | 69,840,000 | 4,210 |
| 2009-01-08 | 419 | 433 | 419 | 427 | 56,704,000 | 4,270 |
| 2009-01-07 | 414 | 442 | 411 | 439 | 103,340,000 | 4,390 |
| 2009-01-06 | 383 | 414 | 382 | 409 | 95,903,000 | 4,090 |
| 2009-01-05 | 381 | 382 | 371 | 374 | 16,653,000 | 3,740 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
