6502 (株)東芝 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3031531531231511,614,0003,150
2011-12-2931331431031212,858,0003,120
2011-12-2831631731331411,100,0003,140
2011-12-2731531831431514,664,0003,150
2011-12-2631632031431433,638,0003,140
2011-12-2231031330830919,400,0003,090
2011-12-2131731830931228,325,0003,120
2011-12-2031331730931230,795,0003,120
2011-12-1932032131231433,038,0003,140
2011-12-1633133131932333,898,0003,230
2011-12-1533633732832824,271,0003,280
2011-12-1434434533734120,965,0003,410
2011-12-1334134834034525,960,0003,450
2011-12-1234435134234832,231,0003,480
2011-12-0933434333233742,662,0003,370
2011-12-0833934233333737,812,0003,370
2011-12-0734034633234338,979,0003,430
2011-12-0634634934034030,986,0003,400
2011-12-0535235534835119,812,0003,510
2011-12-0235335434634923,568,0003,490
2011-12-0135935935235429,740,0003,540
2011-11-3035135134334726,937,0003,470
2011-11-2934835334635130,726,0003,510
2011-11-2833534533434337,160,0003,430
2011-11-2532433432432831,775,0003,280
2011-11-2432133331532842,325,0003,280
2011-11-2231032831032735,298,0003,270
2011-11-2131431731031316,040,0003,130
2011-11-1831432231331927,137,0003,190
2011-11-1731032130831929,698,0003,190
2011-11-1631832231131323,278,0003,130
2011-11-1532032131431627,207,0003,160
2011-11-1432532731932127,029,0003,210
2011-11-1132332531531936,372,0003,190
2011-11-1033333431932351,085,0003,230
2011-11-0935235434234628,928,0003,460
2011-11-0835135434634826,429,0003,480
2011-11-0735835935135420,871,0003,540
2011-11-0435536035436026,110,0003,600
2011-11-0234635334334926,507,0003,490
2011-11-0134936234835430,615,0003,540
2011-10-3136336534934930,903,0003,490
2011-10-2836837035736342,178,0003,630
2011-10-2735436034636028,221,0003,600
2011-10-2634535434135024,132,0003,500
2011-10-2535035334334721,919,0003,470
2011-10-2434434834334618,432,0003,460
2011-10-2132634032534032,904,0003,400
2011-10-2033433432533022,119,0003,300
2011-10-1933934333133222,127,0003,320
2011-10-1833934333834023,921,0003,400
2011-10-1734835034635026,990,0003,500
2011-10-1433934533834133,823,0003,410
2011-10-1333834233534032,629,0003,400
2011-10-1232633432333225,233,0003,320
2011-10-1133233732933126,949,0003,310
2011-10-0730832330732038,638,0003,200
2011-10-0630530730030329,789,0003,030
2011-10-0530731029729941,284,0002,990
2011-10-0429530829530634,058,0003,060
2011-10-0331131229830542,008,0003,050
2011-09-3032532631832031,258,0003,200
2011-09-2931332231032141,102,0003,210
2011-09-2831631931131725,062,0003,170
2011-09-2731131831031630,428,0003,160
2011-09-2631231330230335,418,0003,030
2011-09-2231932131431627,820,0003,160
2011-09-2132533032232640,421,0003,260
2011-09-2032032231732129,549,0003,210
2011-09-1631732631432546,053,0003,250
2011-09-1530631230431144,690,0003,110
2011-09-1430330729729834,500,0002,980
2011-09-1329730729430443,801,0003,040
2011-09-1229129528929328,880,0002,930
2011-09-0929730329629833,146,0002,980
2011-09-0830730829829935,807,0002,990
2011-09-0730430429830147,293,0003,010
2011-09-0630830829029782,290,0002,970
2011-09-0531431731131329,760,0003,130
2011-09-0233033231932146,868,0003,210
2011-09-0133333633133433,744,0003,340
2011-08-3134034132833145,622,0003,310
2011-08-3033934433633947,742,0003,390
2011-08-2932733832533255,591,0003,320
2011-08-2631632631532347,329,0003,230
2011-08-2531232231031843,402,0003,180
2011-08-2432132430530645,462,0003,060
2011-08-2331332131231937,963,0003,190
2011-08-2231331930830948,603,0003,090
2011-08-1931331731031137,452,0003,110
2011-08-1833433532132243,944,0003,220
2011-08-1733533933233733,992,0003,370
2011-08-1634434633734133,962,0003,410
2011-08-1534434633734124,845,0003,410
2011-08-1234735033433640,662,0003,360
2011-08-1133834833634343,715,0003,430
2011-08-1035135234334440,880,0003,440
2011-08-0933034132434080,837,0003,400
2011-08-0835935934634846,826,0003,480
2011-08-0536436736036448,919,0003,640
2011-08-0439039038138134,933,0003,810
2011-08-0338738938438527,321,0003,850
2011-08-0239339639139420,442,0003,940
2011-08-0140040239639628,389,0003,960
2011-07-2941041139440050,416,0004,000
2011-07-2840541040440933,754,0004,090
2011-07-2741541540941121,085,0004,110
2011-07-2641542141441920,848,0004,190
2011-07-2541642041641613,728,0004,160
2011-07-2241542141441924,812,0004,190
2011-07-2141441541141117,537,0004,110
2011-07-2041041541041326,223,0004,130
2011-07-1940740940240227,748,0004,020
2011-07-1541341640941030,076,0004,100
2011-07-1441741841341422,654,0004,140
2011-07-1341042240942030,243,0004,200
2011-07-1241641941141233,325,0004,120
2011-07-1142442742142123,755,0004,210
2011-07-0842843242442430,493,0004,240
2011-07-0742943142542628,730,0004,260
2011-07-0642643242543224,479,0004,320
2011-07-0542442742242621,565,0004,260
2011-07-0443143242642924,421,0004,290
2011-07-0142642842442622,678,0004,260
2011-06-3042342441742235,431,0004,220
2011-06-2941641741141724,808,0004,170
2011-06-2841441740640830,914,0004,080
2011-06-2740441740341047,836,0004,100
2011-06-2439641039440949,921,0004,090
2011-06-2339639838539046,482,0003,900
2011-06-2239240239240042,982,0004,000
2011-06-2139039138138942,534,0003,890
2011-06-2039439738939023,234,0003,900
2011-06-1740240339139434,141,0003,940
2011-06-1640340740040122,893,0004,010
2011-06-1541041340540722,972,0004,070
2011-06-1440341040240834,278,0004,080
2011-06-1340540740240420,460,0004,040
2011-06-1041441740641036,233,0004,100
2011-06-0941041340641133,205,0004,110
2011-06-0840641640641328,694,0004,130
2011-06-0740041039640950,469,0004,090
2011-06-0640340739739732,300,0003,970
2011-06-0341341840440625,916,0004,060
2011-06-0241741941241227,677,0004,120
2011-06-0143043042242321,976,0004,230
2011-05-3142143042043029,618,0004,300
2011-05-3041942341842118,516,0004,210
2011-05-2741842541642024,233,0004,200
2011-05-2642242341542127,896,0004,210
2011-05-2542842941441444,210,0004,140
2011-05-2441943641943252,623,0004,320
2011-05-2343143242242332,371,0004,230
2011-05-2043044242743536,691,0004,350
2011-05-1944644843043135,070,0004,310
2011-05-1843844743444634,963,0004,460
2011-05-1743043842643732,541,0004,370
2011-05-1643643943243330,296,0004,330
2011-05-1344845043443939,661,0004,390
2011-05-1244545544344837,066,0004,480
2011-05-1145745844644935,409,0004,490
2011-05-1044745344545160,443,0004,510
2011-05-0944244443343530,814,0004,350
2011-05-0643044142944129,232,0004,410
2011-05-0243344143144030,648,0004,400
2011-04-2842142942042741,999,0004,270
2011-04-2742142341441529,529,0004,150
2011-04-2642542741641628,249,0004,160
2011-04-2543043342342827,863,0004,280
2011-04-2242143142142842,156,0004,280
2011-04-2141942641742447,699,0004,240
2011-04-2040942040741672,923,0004,160
2011-04-1939940639740138,537,0004,010
2011-04-1840340539840122,546,0004,010
2011-04-1540541240140349,970,0004,030
2011-04-1439340838840473,931,0004,040
2011-04-1339040138939642,690,0003,960
2011-04-1239439838939039,093,0003,900
2011-04-1138940438840264,657,0004,020
2011-04-0837738937438651,294,0003,860
2011-04-0739139338038140,124,0003,810
2011-04-0639540138939046,420,0003,900
2011-04-0540340339239444,323,0003,940
2011-04-0440741040340420,189,0004,040
2011-04-0140841040340330,636,0004,030
2011-03-3141141340140740,096,0004,070
2011-03-3039240539240549,012,0004,050
2011-03-2938639338239152,047,0003,910
2011-03-2839440238839752,186,0003,970
2011-03-2541141239039976,356,0003,990
2011-03-2440341139940587,450,0004,050
2011-03-23406414398402119,831,0004,020
2011-03-22398407390406137,137,0004,060
2011-03-18359363350360116,613,0003,600
2011-03-17314348313335164,763,0003,350
2011-03-16345373309338275,127,0003,380
2011-03-1533133133133111,552,0003,310
2011-03-1441141941141163,254,0004,110
2011-03-1149049748949149,921,0004,910
2011-03-1050750849550042,331,0005,000
2011-03-0951952050951230,930,0005,120
2011-03-0851651951251429,651,0005,140
2011-03-0751952251351832,844,0005,180
2011-03-0453053352252336,352,0005,230
2011-03-0352352952152135,939,0005,210
2011-03-0252652752052452,491,0005,240
2011-03-0153854253453637,368,0005,360
2011-02-2852953752253553,549,0005,350
2011-02-2551753051652954,777,0005,290
2011-02-2451052151051347,717,0005,130
2011-02-2351252250851656,110,0005,160
2011-02-2252352551351459,876,0005,140
2011-02-2153953953053322,613,0005,330
2011-02-1853653953153844,658,0005,380
2011-02-1755255353353467,780,0005,340
2011-02-1653955053854984,555,0005,490
2011-02-1552853452553242,790,0005,320
2011-02-1451453151352956,874,0005,290
2011-02-1051051450850921,296,0005,090
2011-02-0952352451251325,991,0005,130
2011-02-0852552751852119,364,0005,210
2011-02-0752452652152321,170,0005,230
2011-02-0452052351651733,157,0005,170
2011-02-0351251851151430,725,0005,140
2011-02-0249751749651499,882,0005,140
2011-02-0149349448848942,298,0004,890
2011-01-3148848847648577,736,0004,850
2011-01-2850150249550149,983,0005,010
2011-01-2749850249350138,768,0005,010
2011-01-2649249848849338,367,0004,930
2011-01-2549149749049342,780,0004,930
2011-01-2448148948048732,904,0004,870
2011-01-2149249447648044,203,0004,800
2011-01-2049349648848834,504,0004,880
2011-01-1949950049249833,583,0004,980
2011-01-1849249748849540,090,0004,950
2011-01-1749550149349671,200,0004,960
2011-01-1448949748648878,380,0004,880
2011-01-1348548948048651,714,0004,860
2011-01-1248849348148237,962,0004,820
2011-01-1147248547048041,405,0004,800
2011-01-0747547646947432,852,0004,740
2011-01-0646948046847465,029,0004,740
2011-01-0545446245246063,690,0004,600
2011-01-0444745244544926,038,0004,490

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