6502 (株)東芝 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 443 | 447 | 440 | 442 | 29,162,000 | 4,420 |
| 2010-12-29 | 441 | 443 | 440 | 443 | 13,092,000 | 4,430 |
| 2010-12-28 | 444 | 444 | 441 | 442 | 12,628,000 | 4,420 |
| 2010-12-27 | 442 | 446 | 441 | 444 | 23,898,000 | 4,440 |
| 2010-12-24 | 444 | 446 | 441 | 441 | 43,956,000 | 4,410 |
| 2010-12-22 | 436 | 443 | 436 | 438 | 28,741,000 | 4,380 |
| 2010-12-21 | 435 | 438 | 435 | 436 | 15,371,000 | 4,360 |
| 2010-12-20 | 440 | 440 | 431 | 435 | 15,605,000 | 4,350 |
| 2010-12-17 | 440 | 441 | 437 | 439 | 18,235,000 | 4,390 |
| 2010-12-16 | 437 | 441 | 436 | 439 | 28,464,000 | 4,390 |
| 2010-12-15 | 436 | 438 | 434 | 436 | 19,578,000 | 4,360 |
| 2010-12-14 | 440 | 443 | 435 | 436 | 32,043,000 | 4,360 |
| 2010-12-13 | 431 | 440 | 431 | 440 | 27,709,000 | 4,400 |
| 2010-12-10 | 432 | 434 | 427 | 432 | 42,608,000 | 4,320 |
| 2010-12-09 | 436 | 438 | 426 | 430 | 44,613,000 | 4,300 |
| 2010-12-08 | 434 | 437 | 432 | 437 | 26,192,000 | 4,370 |
| 2010-12-07 | 441 | 442 | 433 | 436 | 29,794,000 | 4,360 |
| 2010-12-06 | 442 | 443 | 439 | 441 | 16,219,000 | 4,410 |
| 2010-12-03 | 449 | 451 | 441 | 443 | 37,486,000 | 4,430 |
| 2010-12-02 | 447 | 449 | 443 | 447 | 39,620,000 | 4,470 |
| 2010-12-01 | 438 | 441 | 434 | 439 | 36,204,000 | 4,390 |
| 2010-11-30 | 439 | 443 | 435 | 436 | 46,826,000 | 4,360 |
| 2010-11-29 | 426 | 438 | 426 | 436 | 49,959,000 | 4,360 |
| 2010-11-26 | 425 | 427 | 423 | 424 | 17,541,000 | 4,240 |
| 2010-11-25 | 423 | 426 | 421 | 423 | 25,597,000 | 4,230 |
| 2010-11-24 | 421 | 424 | 420 | 422 | 29,419,000 | 4,220 |
| 2010-11-22 | 427 | 431 | 426 | 429 | 23,206,000 | 4,290 |
| 2010-11-19 | 427 | 429 | 424 | 424 | 22,601,000 | 4,240 |
| 2010-11-18 | 417 | 425 | 416 | 424 | 24,558,000 | 4,240 |
| 2010-11-17 | 418 | 419 | 415 | 418 | 17,724,000 | 4,180 |
| 2010-11-16 | 426 | 428 | 420 | 421 | 19,542,000 | 4,210 |
| 2010-11-15 | 425 | 426 | 422 | 424 | 19,467,000 | 4,240 |
| 2010-11-12 | 427 | 429 | 423 | 423 | 23,156,000 | 4,230 |
| 2010-11-11 | 425 | 429 | 424 | 429 | 27,754,000 | 4,290 |
| 2010-11-10 | 426 | 430 | 420 | 422 | 43,418,000 | 4,220 |
| 2010-11-09 | 422 | 433 | 421 | 428 | 39,216,000 | 4,280 |
| 2010-11-08 | 425 | 425 | 420 | 422 | 18,923,000 | 4,220 |
| 2010-11-05 | 415 | 424 | 414 | 420 | 34,644,000 | 4,200 |
| 2010-11-04 | 408 | 413 | 406 | 410 | 28,805,000 | 4,100 |
| 2010-11-02 | 405 | 406 | 402 | 402 | 15,468,000 | 4,020 |
| 2010-11-01 | 406 | 411 | 404 | 405 | 28,908,000 | 4,050 |
| 2010-10-29 | 413 | 414 | 400 | 403 | 34,373,000 | 4,030 |
| 2010-10-28 | 408 | 411 | 407 | 407 | 40,129,000 | 4,070 |
| 2010-10-27 | 407 | 413 | 406 | 410 | 31,377,000 | 4,100 |
| 2010-10-26 | 404 | 410 | 404 | 405 | 26,284,000 | 4,050 |
| 2010-10-25 | 410 | 412 | 405 | 407 | 30,647,000 | 4,070 |
| 2010-10-22 | 411 | 412 | 405 | 409 | 37,061,000 | 4,090 |
| 2010-10-21 | 413 | 415 | 406 | 408 | 63,496,000 | 4,080 |
| 2010-10-20 | 406 | 421 | 403 | 417 | 54,937,000 | 4,170 |
| 2010-10-19 | 407 | 412 | 405 | 409 | 31,375,000 | 4,090 |
| 2010-10-18 | 409 | 415 | 405 | 407 | 21,657,000 | 4,070 |
| 2010-10-15 | 412 | 417 | 407 | 412 | 37,270,000 | 4,120 |
| 2010-10-14 | 407 | 412 | 405 | 410 | 36,737,000 | 4,100 |
| 2010-10-13 | 411 | 412 | 401 | 403 | 28,827,000 | 4,030 |
| 2010-10-12 | 418 | 419 | 406 | 408 | 40,896,000 | 4,080 |
| 2010-10-08 | 420 | 422 | 415 | 416 | 37,997,000 | 4,160 |
| 2010-10-07 | 421 | 427 | 420 | 425 | 37,415,000 | 4,250 |
| 2010-10-06 | 418 | 425 | 415 | 423 | 55,292,000 | 4,230 |
| 2010-10-05 | 405 | 417 | 404 | 414 | 52,144,000 | 4,140 |
| 2010-10-04 | 411 | 412 | 403 | 406 | 27,655,000 | 4,060 |
| 2010-10-01 | 406 | 413 | 404 | 411 | 34,362,000 | 4,110 |
| 2010-09-30 | 415 | 417 | 403 | 404 | 37,047,000 | 4,040 |
| 2010-09-29 | 405 | 411 | 403 | 409 | 32,886,000 | 4,090 |
| 2010-09-28 | 401 | 410 | 400 | 405 | 26,361,000 | 4,050 |
| 2010-09-27 | 399 | 405 | 397 | 405 | 25,518,000 | 4,050 |
| 2010-09-24 | 392 | 401 | 391 | 396 | 30,544,000 | 3,960 |
| 2010-09-22 | 405 | 406 | 399 | 400 | 29,690,000 | 4,000 |
| 2010-09-21 | 411 | 414 | 407 | 408 | 34,744,000 | 4,080 |
| 2010-09-17 | 411 | 412 | 404 | 407 | 31,667,000 | 4,070 |
| 2010-09-16 | 414 | 416 | 404 | 408 | 52,211,000 | 4,080 |
| 2010-09-15 | 392 | 409 | 390 | 406 | 60,119,000 | 4,060 |
| 2010-09-14 | 398 | 400 | 392 | 396 | 31,228,000 | 3,960 |
| 2010-09-13 | 399 | 405 | 398 | 400 | 34,149,000 | 4,000 |
| 2010-09-10 | 389 | 395 | 387 | 393 | 53,587,000 | 3,930 |
| 2010-09-09 | 388 | 391 | 385 | 388 | 27,705,000 | 3,880 |
| 2010-09-08 | 385 | 388 | 382 | 386 | 35,584,000 | 3,860 |
| 2010-09-07 | 395 | 401 | 391 | 393 | 38,807,000 | 3,930 |
| 2010-09-06 | 393 | 401 | 389 | 399 | 46,319,000 | 3,990 |
| 2010-09-03 | 388 | 392 | 386 | 388 | 49,805,000 | 3,880 |
| 2010-09-02 | 392 | 394 | 380 | 384 | 44,632,000 | 3,840 |
| 2010-09-01 | 389 | 392 | 383 | 387 | 54,824,000 | 3,870 |
| 2010-08-31 | 409 | 409 | 393 | 395 | 51,884,000 | 3,950 |
| 2010-08-30 | 416 | 418 | 411 | 413 | 33,507,000 | 4,130 |
| 2010-08-27 | 400 | 411 | 399 | 409 | 34,269,000 | 4,090 |
| 2010-08-26 | 407 | 409 | 401 | 404 | 29,603,000 | 4,040 |
| 2010-08-25 | 404 | 408 | 401 | 406 | 35,347,000 | 4,060 |
| 2010-08-24 | 409 | 412 | 406 | 409 | 29,011,000 | 4,090 |
| 2010-08-23 | 417 | 420 | 412 | 415 | 20,095,000 | 4,150 |
| 2010-08-20 | 422 | 425 | 418 | 422 | 25,488,000 | 4,220 |
| 2010-08-19 | 421 | 430 | 421 | 429 | 37,479,000 | 4,290 |
| 2010-08-18 | 419 | 422 | 416 | 419 | 24,795,000 | 4,190 |
| 2010-08-17 | 413 | 419 | 410 | 417 | 28,773,000 | 4,170 |
| 2010-08-16 | 412 | 417 | 408 | 416 | 33,532,000 | 4,160 |
| 2010-08-13 | 425 | 427 | 415 | 420 | 29,956,000 | 4,200 |
| 2010-08-12 | 412 | 421 | 410 | 421 | 46,044,000 | 4,210 |
| 2010-08-11 | 431 | 431 | 422 | 424 | 31,798,000 | 4,240 |
| 2010-08-10 | 438 | 440 | 432 | 435 | 23,375,000 | 4,350 |
| 2010-08-09 | 439 | 440 | 432 | 437 | 24,330,000 | 4,370 |
| 2010-08-06 | 439 | 445 | 438 | 444 | 20,711,000 | 4,440 |
| 2010-08-05 | 446 | 450 | 438 | 441 | 32,280,000 | 4,410 |
| 2010-08-04 | 445 | 445 | 440 | 442 | 26,208,000 | 4,420 |
| 2010-08-03 | 450 | 452 | 443 | 446 | 29,681,000 | 4,460 |
| 2010-08-02 | 452 | 453 | 444 | 445 | 33,411,000 | 4,450 |
| 2010-07-30 | 461 | 461 | 447 | 452 | 34,669,000 | 4,520 |
| 2010-07-29 | 459 | 465 | 459 | 462 | 15,682,000 | 4,620 |
| 2010-07-28 | 459 | 464 | 457 | 463 | 20,460,000 | 4,630 |
| 2010-07-27 | 452 | 459 | 452 | 453 | 21,625,000 | 4,530 |
| 2010-07-26 | 453 | 455 | 450 | 450 | 17,899,000 | 4,500 |
| 2010-07-23 | 448 | 450 | 443 | 449 | 25,130,000 | 4,490 |
| 2010-07-22 | 442 | 444 | 436 | 440 | 25,924,000 | 4,400 |
| 2010-07-21 | 453 | 455 | 440 | 444 | 27,085,000 | 4,440 |
| 2010-07-20 | 442 | 450 | 441 | 447 | 25,907,000 | 4,470 |
| 2010-07-16 | 453 | 455 | 446 | 449 | 27,594,000 | 4,490 |
| 2010-07-15 | 465 | 467 | 459 | 460 | 35,766,000 | 4,600 |
| 2010-07-14 | 461 | 471 | 460 | 468 | 37,516,000 | 4,680 |
| 2010-07-13 | 458 | 461 | 447 | 451 | 33,032,000 | 4,510 |
| 2010-07-12 | 458 | 463 | 452 | 453 | 28,211,000 | 4,530 |
| 2010-07-09 | 461 | 462 | 454 | 458 | 36,291,000 | 4,580 |
| 2010-07-08 | 459 | 461 | 455 | 457 | 33,555,000 | 4,570 |
| 2010-07-07 | 451 | 454 | 441 | 446 | 42,560,000 | 4,460 |
| 2010-07-06 | 443 | 451 | 436 | 451 | 44,903,000 | 4,510 |
| 2010-07-05 | 448 | 452 | 444 | 449 | 26,634,000 | 4,490 |
| 2010-07-02 | 447 | 449 | 438 | 446 | 37,026,000 | 4,460 |
| 2010-07-01 | 442 | 445 | 436 | 439 | 40,627,000 | 4,390 |
| 2010-06-30 | 441 | 447 | 437 | 445 | 39,341,000 | 4,450 |
| 2010-06-29 | 458 | 464 | 450 | 452 | 39,695,000 | 4,520 |
| 2010-06-28 | 467 | 471 | 458 | 460 | 32,167,000 | 4,600 |
| 2010-06-25 | 478 | 479 | 461 | 468 | 51,599,000 | 4,680 |
| 2010-06-24 | 481 | 490 | 478 | 486 | 23,949,000 | 4,860 |
| 2010-06-23 | 484 | 486 | 481 | 484 | 25,679,000 | 4,840 |
| 2010-06-22 | 493 | 495 | 488 | 489 | 26,449,000 | 4,890 |
| 2010-06-21 | 490 | 497 | 489 | 497 | 34,233,000 | 4,970 |
| 2010-06-18 | 485 | 487 | 479 | 483 | 31,282,000 | 4,830 |
| 2010-06-17 | 483 | 490 | 482 | 487 | 37,397,000 | 4,870 |
| 2010-06-16 | 480 | 489 | 479 | 483 | 51,762,000 | 4,830 |
| 2010-06-15 | 467 | 473 | 465 | 469 | 30,144,000 | 4,690 |
| 2010-06-14 | 466 | 473 | 465 | 470 | 25,731,000 | 4,700 |
| 2010-06-11 | 459 | 463 | 457 | 460 | 40,583,000 | 4,600 |
| 2010-06-10 | 442 | 451 | 439 | 450 | 52,664,000 | 4,500 |
| 2010-06-09 | 443 | 445 | 435 | 440 | 49,563,000 | 4,400 |
| 2010-06-08 | 442 | 452 | 441 | 447 | 48,443,000 | 4,470 |
| 2010-06-07 | 454 | 455 | 442 | 446 | 65,115,000 | 4,460 |
| 2010-06-04 | 469 | 477 | 466 | 469 | 49,173,000 | 4,690 |
| 2010-06-03 | 464 | 474 | 462 | 470 | 52,301,000 | 4,700 |
| 2010-06-02 | 453 | 467 | 452 | 456 | 63,421,000 | 4,560 |
| 2010-06-01 | 464 | 467 | 456 | 461 | 37,244,000 | 4,610 |
| 2010-05-31 | 472 | 474 | 466 | 467 | 38,367,000 | 4,670 |
| 2010-05-28 | 478 | 479 | 462 | 471 | 64,833,000 | 4,710 |
| 2010-05-27 | 441 | 465 | 440 | 462 | 75,207,000 | 4,620 |
| 2010-05-26 | 451 | 454 | 431 | 447 | 82,489,000 | 4,470 |
| 2010-05-25 | 456 | 460 | 442 | 443 | 64,075,000 | 4,430 |
| 2010-05-24 | 466 | 468 | 455 | 464 | 40,909,000 | 4,640 |
| 2010-05-21 | 453 | 467 | 450 | 467 | 67,690,000 | 4,670 |
| 2010-05-20 | 485 | 486 | 465 | 469 | 67,355,000 | 4,690 |
| 2010-05-19 | 480 | 493 | 473 | 493 | 48,120,000 | 4,930 |
| 2010-05-18 | 497 | 501 | 482 | 487 | 39,546,000 | 4,870 |
| 2010-05-17 | 501 | 504 | 489 | 492 | 42,705,000 | 4,920 |
| 2010-05-14 | 501 | 509 | 497 | 505 | 39,492,000 | 5,050 |
| 2010-05-13 | 509 | 512 | 503 | 507 | 40,431,000 | 5,070 |
| 2010-05-12 | 504 | 512 | 494 | 499 | 53,246,000 | 4,990 |
| 2010-05-11 | 525 | 526 | 491 | 495 | 67,362,000 | 4,950 |
| 2010-05-10 | 521 | 531 | 509 | 518 | 77,269,000 | 5,180 |
| 2010-05-07 | 505 | 523 | 504 | 521 | 80,000,000 | 5,210 |
| 2010-05-06 | 532 | 539 | 526 | 527 | 41,766,000 | 5,270 |
| 2010-04-30 | 554 | 556 | 546 | 548 | 49,107,000 | 5,480 |
| 2010-04-28 | 535 | 552 | 534 | 549 | 57,458,000 | 5,490 |
| 2010-04-27 | 545 | 552 | 544 | 548 | 71,785,000 | 5,480 |
| 2010-04-26 | 540 | 549 | 538 | 545 | 74,161,000 | 5,450 |
| 2010-04-23 | 538 | 540 | 532 | 532 | 103,389,000 | 5,320 |
| 2010-04-22 | 524 | 532 | 513 | 531 | 71,487,000 | 5,310 |
| 2010-04-21 | 523 | 530 | 522 | 527 | 90,340,000 | 5,270 |
| 2010-04-20 | 510 | 518 | 509 | 512 | 48,624,000 | 5,120 |
| 2010-04-19 | 501 | 507 | 500 | 505 | 52,802,000 | 5,050 |
| 2010-04-16 | 512 | 515 | 506 | 511 | 86,626,000 | 5,110 |
| 2010-04-15 | 508 | 516 | 505 | 513 | 84,230,000 | 5,130 |
| 2010-04-14 | 497 | 500 | 494 | 498 | 47,294,000 | 4,980 |
| 2010-04-13 | 491 | 494 | 487 | 494 | 30,198,000 | 4,940 |
| 2010-04-12 | 497 | 498 | 492 | 492 | 26,252,000 | 4,920 |
| 2010-04-09 | 491 | 494 | 488 | 493 | 26,323,000 | 4,930 |
| 2010-04-08 | 490 | 494 | 488 | 491 | 34,455,000 | 4,910 |
| 2010-04-07 | 492 | 499 | 489 | 494 | 30,617,000 | 4,940 |
| 2010-04-06 | 506 | 507 | 488 | 494 | 51,880,000 | 4,940 |
| 2010-04-05 | 512 | 513 | 504 | 506 | 35,774,000 | 5,060 |
| 2010-04-02 | 495 | 506 | 494 | 504 | 78,201,000 | 5,040 |
| 2010-04-01 | 486 | 488 | 481 | 487 | 32,662,000 | 4,870 |
| 2010-03-31 | 488 | 488 | 480 | 483 | 39,565,000 | 4,830 |
| 2010-03-30 | 489 | 490 | 482 | 488 | 43,602,000 | 4,880 |
| 2010-03-29 | 479 | 488 | 477 | 485 | 41,994,000 | 4,850 |
| 2010-03-26 | 476 | 480 | 473 | 479 | 36,558,000 | 4,790 |
| 2010-03-25 | 483 | 484 | 473 | 475 | 47,086,000 | 4,750 |
| 2010-03-24 | 476 | 482 | 474 | 480 | 91,880,000 | 4,800 |
| 2010-03-23 | 471 | 472 | 464 | 466 | 118,926,000 | 4,660 |
| 2010-03-19 | 453 | 456 | 450 | 450 | 54,890,000 | 4,500 |
| 2010-03-18 | 447 | 455 | 446 | 447 | 72,142,000 | 4,470 |
| 2010-03-17 | 432 | 445 | 431 | 444 | 79,550,000 | 4,440 |
| 2010-03-16 | 432 | 432 | 427 | 430 | 41,564,000 | 4,300 |
| 2010-03-15 | 442 | 446 | 431 | 432 | 82,619,000 | 4,320 |
| 2010-03-12 | 440 | 441 | 434 | 440 | 41,555,000 | 4,400 |
| 2010-03-11 | 443 | 443 | 437 | 440 | 32,859,000 | 4,400 |
| 2010-03-10 | 446 | 446 | 438 | 439 | 47,844,000 | 4,390 |
| 2010-03-09 | 447 | 449 | 445 | 447 | 21,200,000 | 4,470 |
| 2010-03-08 | 454 | 455 | 446 | 448 | 32,524,000 | 4,480 |
| 2010-03-05 | 449 | 451 | 442 | 446 | 31,431,000 | 4,460 |
| 2010-03-04 | 447 | 451 | 443 | 445 | 23,906,000 | 4,450 |
| 2010-03-03 | 454 | 456 | 448 | 451 | 26,638,000 | 4,510 |
| 2010-03-02 | 456 | 464 | 452 | 457 | 47,572,000 | 4,570 |
| 2010-03-01 | 444 | 450 | 441 | 448 | 26,101,000 | 4,480 |
| 2010-02-26 | 447 | 450 | 443 | 445 | 23,083,000 | 4,450 |
| 2010-02-25 | 454 | 457 | 443 | 446 | 32,308,000 | 4,460 |
| 2010-02-24 | 449 | 453 | 447 | 450 | 32,077,000 | 4,500 |
| 2010-02-23 | 456 | 462 | 452 | 457 | 35,094,000 | 4,570 |
| 2010-02-22 | 456 | 460 | 454 | 457 | 41,742,000 | 4,570 |
| 2010-02-19 | 452 | 456 | 439 | 441 | 50,401,000 | 4,410 |
| 2010-02-18 | 460 | 461 | 450 | 454 | 54,990,000 | 4,540 |
| 2010-02-17 | 440 | 455 | 439 | 454 | 103,629,000 | 4,540 |
| 2010-02-16 | 428 | 433 | 424 | 427 | 46,026,000 | 4,270 |
| 2010-02-15 | 433 | 437 | 424 | 425 | 69,160,000 | 4,250 |
| 2010-02-12 | 424 | 432 | 417 | 431 | 70,023,000 | 4,310 |
| 2010-02-10 | 428 | 434 | 420 | 420 | 108,518,000 | 4,200 |
| 2010-02-09 | 420 | 422 | 408 | 419 | 75,487,000 | 4,190 |
| 2010-02-08 | 431 | 436 | 421 | 423 | 57,950,000 | 4,230 |
| 2010-02-05 | 422 | 436 | 420 | 430 | 82,605,000 | 4,300 |
| 2010-02-04 | 454 | 457 | 430 | 436 | 95,499,000 | 4,360 |
| 2010-02-03 | 451 | 465 | 448 | 453 | 82,134,000 | 4,530 |
| 2010-02-02 | 464 | 467 | 452 | 458 | 87,588,000 | 4,580 |
| 2010-02-01 | 480 | 481 | 462 | 467 | 88,250,000 | 4,670 |
| 2010-01-29 | 508 | 508 | 495 | 497 | 44,283,000 | 4,970 |
| 2010-01-28 | 504 | 520 | 503 | 512 | 50,030,000 | 5,120 |
| 2010-01-27 | 499 | 503 | 494 | 497 | 37,579,000 | 4,970 |
| 2010-01-26 | 511 | 512 | 493 | 494 | 62,613,000 | 4,940 |
| 2010-01-25 | 513 | 519 | 510 | 516 | 26,875,000 | 5,160 |
| 2010-01-22 | 518 | 525 | 515 | 520 | 31,785,000 | 5,200 |
| 2010-01-21 | 518 | 531 | 513 | 530 | 30,566,000 | 5,300 |
| 2010-01-20 | 534 | 535 | 518 | 521 | 24,056,000 | 5,210 |
| 2010-01-19 | 539 | 541 | 525 | 527 | 25,901,000 | 5,270 |
| 2010-01-18 | 537 | 539 | 532 | 536 | 29,551,000 | 5,360 |
| 2010-01-15 | 544 | 547 | 538 | 545 | 40,025,000 | 5,450 |
| 2010-01-14 | 535 | 542 | 534 | 540 | 33,400,000 | 5,400 |
| 2010-01-13 | 539 | 542 | 530 | 531 | 34,847,000 | 5,310 |
| 2010-01-12 | 537 | 546 | 532 | 543 | 47,505,000 | 5,430 |
| 2010-01-08 | 528 | 539 | 527 | 538 | 77,719,000 | 5,380 |
| 2010-01-07 | 524 | 527 | 518 | 520 | 28,796,000 | 5,200 |
| 2010-01-06 | 519 | 520 | 511 | 519 | 27,594,000 | 5,190 |
| 2010-01-05 | 527 | 528 | 518 | 519 | 20,907,000 | 5,190 |
| 2010-01-04 | 512 | 523 | 511 | 521 | 24,945,000 | 5,210 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
