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 |
---|---|---|---|---|---|---|
2011-12-30 | 315 | 315 | 312 | 315 | 11,614,000 | 3,150 |
2011-12-29 | 313 | 314 | 310 | 312 | 12,858,000 | 3,120 |
2011-12-28 | 316 | 317 | 313 | 314 | 11,100,000 | 3,140 |
2011-12-27 | 315 | 318 | 314 | 315 | 14,664,000 | 3,150 |
2011-12-26 | 316 | 320 | 314 | 314 | 33,638,000 | 3,140 |
2011-12-22 | 310 | 313 | 308 | 309 | 19,400,000 | 3,090 |
2011-12-21 | 317 | 318 | 309 | 312 | 28,325,000 | 3,120 |
2011-12-20 | 313 | 317 | 309 | 312 | 30,795,000 | 3,120 |
2011-12-19 | 320 | 321 | 312 | 314 | 33,038,000 | 3,140 |
2011-12-16 | 331 | 331 | 319 | 323 | 33,898,000 | 3,230 |
2011-12-15 | 336 | 337 | 328 | 328 | 24,271,000 | 3,280 |
2011-12-14 | 344 | 345 | 337 | 341 | 20,965,000 | 3,410 |
2011-12-13 | 341 | 348 | 340 | 345 | 25,960,000 | 3,450 |
2011-12-12 | 344 | 351 | 342 | 348 | 32,231,000 | 3,480 |
2011-12-09 | 334 | 343 | 332 | 337 | 42,662,000 | 3,370 |
2011-12-08 | 339 | 342 | 333 | 337 | 37,812,000 | 3,370 |
2011-12-07 | 340 | 346 | 332 | 343 | 38,979,000 | 3,430 |
2011-12-06 | 346 | 349 | 340 | 340 | 30,986,000 | 3,400 |
2011-12-05 | 352 | 355 | 348 | 351 | 19,812,000 | 3,510 |
2011-12-02 | 353 | 354 | 346 | 349 | 23,568,000 | 3,490 |
2011-12-01 | 359 | 359 | 352 | 354 | 29,740,000 | 3,540 |
2011-11-30 | 351 | 351 | 343 | 347 | 26,937,000 | 3,470 |
2011-11-29 | 348 | 353 | 346 | 351 | 30,726,000 | 3,510 |
2011-11-28 | 335 | 345 | 334 | 343 | 37,160,000 | 3,430 |
2011-11-25 | 324 | 334 | 324 | 328 | 31,775,000 | 3,280 |
2011-11-24 | 321 | 333 | 315 | 328 | 42,325,000 | 3,280 |
2011-11-22 | 310 | 328 | 310 | 327 | 35,298,000 | 3,270 |
2011-11-21 | 314 | 317 | 310 | 313 | 16,040,000 | 3,130 |
2011-11-18 | 314 | 322 | 313 | 319 | 27,137,000 | 3,190 |
2011-11-17 | 310 | 321 | 308 | 319 | 29,698,000 | 3,190 |
2011-11-16 | 318 | 322 | 311 | 313 | 23,278,000 | 3,130 |
2011-11-15 | 320 | 321 | 314 | 316 | 27,207,000 | 3,160 |
2011-11-14 | 325 | 327 | 319 | 321 | 27,029,000 | 3,210 |
2011-11-11 | 323 | 325 | 315 | 319 | 36,372,000 | 3,190 |
2011-11-10 | 333 | 334 | 319 | 323 | 51,085,000 | 3,230 |
2011-11-09 | 352 | 354 | 342 | 346 | 28,928,000 | 3,460 |
2011-11-08 | 351 | 354 | 346 | 348 | 26,429,000 | 3,480 |
2011-11-07 | 358 | 359 | 351 | 354 | 20,871,000 | 3,540 |
2011-11-04 | 355 | 360 | 354 | 360 | 26,110,000 | 3,600 |
2011-11-02 | 346 | 353 | 343 | 349 | 26,507,000 | 3,490 |
2011-11-01 | 349 | 362 | 348 | 354 | 30,615,000 | 3,540 |
2011-10-31 | 363 | 365 | 349 | 349 | 30,903,000 | 3,490 |
2011-10-28 | 368 | 370 | 357 | 363 | 42,178,000 | 3,630 |
2011-10-27 | 354 | 360 | 346 | 360 | 28,221,000 | 3,600 |
2011-10-26 | 345 | 354 | 341 | 350 | 24,132,000 | 3,500 |
2011-10-25 | 350 | 353 | 343 | 347 | 21,919,000 | 3,470 |
2011-10-24 | 344 | 348 | 343 | 346 | 18,432,000 | 3,460 |
2011-10-21 | 326 | 340 | 325 | 340 | 32,904,000 | 3,400 |
2011-10-20 | 334 | 334 | 325 | 330 | 22,119,000 | 3,300 |
2011-10-19 | 339 | 343 | 331 | 332 | 22,127,000 | 3,320 |
2011-10-18 | 339 | 343 | 338 | 340 | 23,921,000 | 3,400 |
2011-10-17 | 348 | 350 | 346 | 350 | 26,990,000 | 3,500 |
2011-10-14 | 339 | 345 | 338 | 341 | 33,823,000 | 3,410 |
2011-10-13 | 338 | 342 | 335 | 340 | 32,629,000 | 3,400 |
2011-10-12 | 326 | 334 | 323 | 332 | 25,233,000 | 3,320 |
2011-10-11 | 332 | 337 | 329 | 331 | 26,949,000 | 3,310 |
2011-10-07 | 308 | 323 | 307 | 320 | 38,638,000 | 3,200 |
2011-10-06 | 305 | 307 | 300 | 303 | 29,789,000 | 3,030 |
2011-10-05 | 307 | 310 | 297 | 299 | 41,284,000 | 2,990 |
2011-10-04 | 295 | 308 | 295 | 306 | 34,058,000 | 3,060 |
2011-10-03 | 311 | 312 | 298 | 305 | 42,008,000 | 3,050 |
2011-09-30 | 325 | 326 | 318 | 320 | 31,258,000 | 3,200 |
2011-09-29 | 313 | 322 | 310 | 321 | 41,102,000 | 3,210 |
2011-09-28 | 316 | 319 | 311 | 317 | 25,062,000 | 3,170 |
2011-09-27 | 311 | 318 | 310 | 316 | 30,428,000 | 3,160 |
2011-09-26 | 312 | 313 | 302 | 303 | 35,418,000 | 3,030 |
2011-09-22 | 319 | 321 | 314 | 316 | 27,820,000 | 3,160 |
2011-09-21 | 325 | 330 | 322 | 326 | 40,421,000 | 3,260 |
2011-09-20 | 320 | 322 | 317 | 321 | 29,549,000 | 3,210 |
2011-09-16 | 317 | 326 | 314 | 325 | 46,053,000 | 3,250 |
2011-09-15 | 306 | 312 | 304 | 311 | 44,690,000 | 3,110 |
2011-09-14 | 303 | 307 | 297 | 298 | 34,500,000 | 2,980 |
2011-09-13 | 297 | 307 | 294 | 304 | 43,801,000 | 3,040 |
2011-09-12 | 291 | 295 | 289 | 293 | 28,880,000 | 2,930 |
2011-09-09 | 297 | 303 | 296 | 298 | 33,146,000 | 2,980 |
2011-09-08 | 307 | 308 | 298 | 299 | 35,807,000 | 2,990 |
2011-09-07 | 304 | 304 | 298 | 301 | 47,293,000 | 3,010 |
2011-09-06 | 308 | 308 | 290 | 297 | 82,290,000 | 2,970 |
2011-09-05 | 314 | 317 | 311 | 313 | 29,760,000 | 3,130 |
2011-09-02 | 330 | 332 | 319 | 321 | 46,868,000 | 3,210 |
2011-09-01 | 333 | 336 | 331 | 334 | 33,744,000 | 3,340 |
2011-08-31 | 340 | 341 | 328 | 331 | 45,622,000 | 3,310 |
2011-08-30 | 339 | 344 | 336 | 339 | 47,742,000 | 3,390 |
2011-08-29 | 327 | 338 | 325 | 332 | 55,591,000 | 3,320 |
2011-08-26 | 316 | 326 | 315 | 323 | 47,329,000 | 3,230 |
2011-08-25 | 312 | 322 | 310 | 318 | 43,402,000 | 3,180 |
2011-08-24 | 321 | 324 | 305 | 306 | 45,462,000 | 3,060 |
2011-08-23 | 313 | 321 | 312 | 319 | 37,963,000 | 3,190 |
2011-08-22 | 313 | 319 | 308 | 309 | 48,603,000 | 3,090 |
2011-08-19 | 313 | 317 | 310 | 311 | 37,452,000 | 3,110 |
2011-08-18 | 334 | 335 | 321 | 322 | 43,944,000 | 3,220 |
2011-08-17 | 335 | 339 | 332 | 337 | 33,992,000 | 3,370 |
2011-08-16 | 344 | 346 | 337 | 341 | 33,962,000 | 3,410 |
2011-08-15 | 344 | 346 | 337 | 341 | 24,845,000 | 3,410 |
2011-08-12 | 347 | 350 | 334 | 336 | 40,662,000 | 3,360 |
2011-08-11 | 338 | 348 | 336 | 343 | 43,715,000 | 3,430 |
2011-08-10 | 351 | 352 | 343 | 344 | 40,880,000 | 3,440 |
2011-08-09 | 330 | 341 | 324 | 340 | 80,837,000 | 3,400 |
2011-08-08 | 359 | 359 | 346 | 348 | 46,826,000 | 3,480 |
2011-08-05 | 364 | 367 | 360 | 364 | 48,919,000 | 3,640 |
2011-08-04 | 390 | 390 | 381 | 381 | 34,933,000 | 3,810 |
2011-08-03 | 387 | 389 | 384 | 385 | 27,321,000 | 3,850 |
2011-08-02 | 393 | 396 | 391 | 394 | 20,442,000 | 3,940 |
2011-08-01 | 400 | 402 | 396 | 396 | 28,389,000 | 3,960 |
2011-07-29 | 410 | 411 | 394 | 400 | 50,416,000 | 4,000 |
2011-07-28 | 405 | 410 | 404 | 409 | 33,754,000 | 4,090 |
2011-07-27 | 415 | 415 | 409 | 411 | 21,085,000 | 4,110 |
2011-07-26 | 415 | 421 | 414 | 419 | 20,848,000 | 4,190 |
2011-07-25 | 416 | 420 | 416 | 416 | 13,728,000 | 4,160 |
2011-07-22 | 415 | 421 | 414 | 419 | 24,812,000 | 4,190 |
2011-07-21 | 414 | 415 | 411 | 411 | 17,537,000 | 4,110 |
2011-07-20 | 410 | 415 | 410 | 413 | 26,223,000 | 4,130 |
2011-07-19 | 407 | 409 | 402 | 402 | 27,748,000 | 4,020 |
2011-07-15 | 413 | 416 | 409 | 410 | 30,076,000 | 4,100 |
2011-07-14 | 417 | 418 | 413 | 414 | 22,654,000 | 4,140 |
2011-07-13 | 410 | 422 | 409 | 420 | 30,243,000 | 4,200 |
2011-07-12 | 416 | 419 | 411 | 412 | 33,325,000 | 4,120 |
2011-07-11 | 424 | 427 | 421 | 421 | 23,755,000 | 4,210 |
2011-07-08 | 428 | 432 | 424 | 424 | 30,493,000 | 4,240 |
2011-07-07 | 429 | 431 | 425 | 426 | 28,730,000 | 4,260 |
2011-07-06 | 426 | 432 | 425 | 432 | 24,479,000 | 4,320 |
2011-07-05 | 424 | 427 | 422 | 426 | 21,565,000 | 4,260 |
2011-07-04 | 431 | 432 | 426 | 429 | 24,421,000 | 4,290 |
2011-07-01 | 426 | 428 | 424 | 426 | 22,678,000 | 4,260 |
2011-06-30 | 423 | 424 | 417 | 422 | 35,431,000 | 4,220 |
2011-06-29 | 416 | 417 | 411 | 417 | 24,808,000 | 4,170 |
2011-06-28 | 414 | 417 | 406 | 408 | 30,914,000 | 4,080 |
2011-06-27 | 404 | 417 | 403 | 410 | 47,836,000 | 4,100 |
2011-06-24 | 396 | 410 | 394 | 409 | 49,921,000 | 4,090 |
2011-06-23 | 396 | 398 | 385 | 390 | 46,482,000 | 3,900 |
2011-06-22 | 392 | 402 | 392 | 400 | 42,982,000 | 4,000 |
2011-06-21 | 390 | 391 | 381 | 389 | 42,534,000 | 3,890 |
2011-06-20 | 394 | 397 | 389 | 390 | 23,234,000 | 3,900 |
2011-06-17 | 402 | 403 | 391 | 394 | 34,141,000 | 3,940 |
2011-06-16 | 403 | 407 | 400 | 401 | 22,893,000 | 4,010 |
2011-06-15 | 410 | 413 | 405 | 407 | 22,972,000 | 4,070 |
2011-06-14 | 403 | 410 | 402 | 408 | 34,278,000 | 4,080 |
2011-06-13 | 405 | 407 | 402 | 404 | 20,460,000 | 4,040 |
2011-06-10 | 414 | 417 | 406 | 410 | 36,233,000 | 4,100 |
2011-06-09 | 410 | 413 | 406 | 411 | 33,205,000 | 4,110 |
2011-06-08 | 406 | 416 | 406 | 413 | 28,694,000 | 4,130 |
2011-06-07 | 400 | 410 | 396 | 409 | 50,469,000 | 4,090 |
2011-06-06 | 403 | 407 | 397 | 397 | 32,300,000 | 3,970 |
2011-06-03 | 413 | 418 | 404 | 406 | 25,916,000 | 4,060 |
2011-06-02 | 417 | 419 | 412 | 412 | 27,677,000 | 4,120 |
2011-06-01 | 430 | 430 | 422 | 423 | 21,976,000 | 4,230 |
2011-05-31 | 421 | 430 | 420 | 430 | 29,618,000 | 4,300 |
2011-05-30 | 419 | 423 | 418 | 421 | 18,516,000 | 4,210 |
2011-05-27 | 418 | 425 | 416 | 420 | 24,233,000 | 4,200 |
2011-05-26 | 422 | 423 | 415 | 421 | 27,896,000 | 4,210 |
2011-05-25 | 428 | 429 | 414 | 414 | 44,210,000 | 4,140 |
2011-05-24 | 419 | 436 | 419 | 432 | 52,623,000 | 4,320 |
2011-05-23 | 431 | 432 | 422 | 423 | 32,371,000 | 4,230 |
2011-05-20 | 430 | 442 | 427 | 435 | 36,691,000 | 4,350 |
2011-05-19 | 446 | 448 | 430 | 431 | 35,070,000 | 4,310 |
2011-05-18 | 438 | 447 | 434 | 446 | 34,963,000 | 4,460 |
2011-05-17 | 430 | 438 | 426 | 437 | 32,541,000 | 4,370 |
2011-05-16 | 436 | 439 | 432 | 433 | 30,296,000 | 4,330 |
2011-05-13 | 448 | 450 | 434 | 439 | 39,661,000 | 4,390 |
2011-05-12 | 445 | 455 | 443 | 448 | 37,066,000 | 4,480 |
2011-05-11 | 457 | 458 | 446 | 449 | 35,409,000 | 4,490 |
2011-05-10 | 447 | 453 | 445 | 451 | 60,443,000 | 4,510 |
2011-05-09 | 442 | 444 | 433 | 435 | 30,814,000 | 4,350 |
2011-05-06 | 430 | 441 | 429 | 441 | 29,232,000 | 4,410 |
2011-05-02 | 433 | 441 | 431 | 440 | 30,648,000 | 4,400 |
2011-04-28 | 421 | 429 | 420 | 427 | 41,999,000 | 4,270 |
2011-04-27 | 421 | 423 | 414 | 415 | 29,529,000 | 4,150 |
2011-04-26 | 425 | 427 | 416 | 416 | 28,249,000 | 4,160 |
2011-04-25 | 430 | 433 | 423 | 428 | 27,863,000 | 4,280 |
2011-04-22 | 421 | 431 | 421 | 428 | 42,156,000 | 4,280 |
2011-04-21 | 419 | 426 | 417 | 424 | 47,699,000 | 4,240 |
2011-04-20 | 409 | 420 | 407 | 416 | 72,923,000 | 4,160 |
2011-04-19 | 399 | 406 | 397 | 401 | 38,537,000 | 4,010 |
2011-04-18 | 403 | 405 | 398 | 401 | 22,546,000 | 4,010 |
2011-04-15 | 405 | 412 | 401 | 403 | 49,970,000 | 4,030 |
2011-04-14 | 393 | 408 | 388 | 404 | 73,931,000 | 4,040 |
2011-04-13 | 390 | 401 | 389 | 396 | 42,690,000 | 3,960 |
2011-04-12 | 394 | 398 | 389 | 390 | 39,093,000 | 3,900 |
2011-04-11 | 389 | 404 | 388 | 402 | 64,657,000 | 4,020 |
2011-04-08 | 377 | 389 | 374 | 386 | 51,294,000 | 3,860 |
2011-04-07 | 391 | 393 | 380 | 381 | 40,124,000 | 3,810 |
2011-04-06 | 395 | 401 | 389 | 390 | 46,420,000 | 3,900 |
2011-04-05 | 403 | 403 | 392 | 394 | 44,323,000 | 3,940 |
2011-04-04 | 407 | 410 | 403 | 404 | 20,189,000 | 4,040 |
2011-04-01 | 408 | 410 | 403 | 403 | 30,636,000 | 4,030 |
2011-03-31 | 411 | 413 | 401 | 407 | 40,096,000 | 4,070 |
2011-03-30 | 392 | 405 | 392 | 405 | 49,012,000 | 4,050 |
2011-03-29 | 386 | 393 | 382 | 391 | 52,047,000 | 3,910 |
2011-03-28 | 394 | 402 | 388 | 397 | 52,186,000 | 3,970 |
2011-03-25 | 411 | 412 | 390 | 399 | 76,356,000 | 3,990 |
2011-03-24 | 403 | 411 | 399 | 405 | 87,450,000 | 4,050 |
2011-03-23 | 406 | 414 | 398 | 402 | 119,831,000 | 4,020 |
2011-03-22 | 398 | 407 | 390 | 406 | 137,137,000 | 4,060 |
2011-03-18 | 359 | 363 | 350 | 360 | 116,613,000 | 3,600 |
2011-03-17 | 314 | 348 | 313 | 335 | 164,763,000 | 3,350 |
2011-03-16 | 345 | 373 | 309 | 338 | 275,127,000 | 3,380 |
2011-03-15 | 331 | 331 | 331 | 331 | 11,552,000 | 3,310 |
2011-03-14 | 411 | 419 | 411 | 411 | 63,254,000 | 4,110 |
2011-03-11 | 490 | 497 | 489 | 491 | 49,921,000 | 4,910 |
2011-03-10 | 507 | 508 | 495 | 500 | 42,331,000 | 5,000 |
2011-03-09 | 519 | 520 | 509 | 512 | 30,930,000 | 5,120 |
2011-03-08 | 516 | 519 | 512 | 514 | 29,651,000 | 5,140 |
2011-03-07 | 519 | 522 | 513 | 518 | 32,844,000 | 5,180 |
2011-03-04 | 530 | 533 | 522 | 523 | 36,352,000 | 5,230 |
2011-03-03 | 523 | 529 | 521 | 521 | 35,939,000 | 5,210 |
2011-03-02 | 526 | 527 | 520 | 524 | 52,491,000 | 5,240 |
2011-03-01 | 538 | 542 | 534 | 536 | 37,368,000 | 5,360 |
2011-02-28 | 529 | 537 | 522 | 535 | 53,549,000 | 5,350 |
2011-02-25 | 517 | 530 | 516 | 529 | 54,777,000 | 5,290 |
2011-02-24 | 510 | 521 | 510 | 513 | 47,717,000 | 5,130 |
2011-02-23 | 512 | 522 | 508 | 516 | 56,110,000 | 5,160 |
2011-02-22 | 523 | 525 | 513 | 514 | 59,876,000 | 5,140 |
2011-02-21 | 539 | 539 | 530 | 533 | 22,613,000 | 5,330 |
2011-02-18 | 536 | 539 | 531 | 538 | 44,658,000 | 5,380 |
2011-02-17 | 552 | 553 | 533 | 534 | 67,780,000 | 5,340 |
2011-02-16 | 539 | 550 | 538 | 549 | 84,555,000 | 5,490 |
2011-02-15 | 528 | 534 | 525 | 532 | 42,790,000 | 5,320 |
2011-02-14 | 514 | 531 | 513 | 529 | 56,874,000 | 5,290 |
2011-02-10 | 510 | 514 | 508 | 509 | 21,296,000 | 5,090 |
2011-02-09 | 523 | 524 | 512 | 513 | 25,991,000 | 5,130 |
2011-02-08 | 525 | 527 | 518 | 521 | 19,364,000 | 5,210 |
2011-02-07 | 524 | 526 | 521 | 523 | 21,170,000 | 5,230 |
2011-02-04 | 520 | 523 | 516 | 517 | 33,157,000 | 5,170 |
2011-02-03 | 512 | 518 | 511 | 514 | 30,725,000 | 5,140 |
2011-02-02 | 497 | 517 | 496 | 514 | 99,882,000 | 5,140 |
2011-02-01 | 493 | 494 | 488 | 489 | 42,298,000 | 4,890 |
2011-01-31 | 488 | 488 | 476 | 485 | 77,736,000 | 4,850 |
2011-01-28 | 501 | 502 | 495 | 501 | 49,983,000 | 5,010 |
2011-01-27 | 498 | 502 | 493 | 501 | 38,768,000 | 5,010 |
2011-01-26 | 492 | 498 | 488 | 493 | 38,367,000 | 4,930 |
2011-01-25 | 491 | 497 | 490 | 493 | 42,780,000 | 4,930 |
2011-01-24 | 481 | 489 | 480 | 487 | 32,904,000 | 4,870 |
2011-01-21 | 492 | 494 | 476 | 480 | 44,203,000 | 4,800 |
2011-01-20 | 493 | 496 | 488 | 488 | 34,504,000 | 4,880 |
2011-01-19 | 499 | 500 | 492 | 498 | 33,583,000 | 4,980 |
2011-01-18 | 492 | 497 | 488 | 495 | 40,090,000 | 4,950 |
2011-01-17 | 495 | 501 | 493 | 496 | 71,200,000 | 4,960 |
2011-01-14 | 489 | 497 | 486 | 488 | 78,380,000 | 4,880 |
2011-01-13 | 485 | 489 | 480 | 486 | 51,714,000 | 4,860 |
2011-01-12 | 488 | 493 | 481 | 482 | 37,962,000 | 4,820 |
2011-01-11 | 472 | 485 | 470 | 480 | 41,405,000 | 4,800 |
2011-01-07 | 475 | 476 | 469 | 474 | 32,852,000 | 4,740 |
2011-01-06 | 469 | 480 | 468 | 474 | 65,029,000 | 4,740 |
2011-01-05 | 454 | 462 | 452 | 460 | 63,690,000 | 4,600 |
2011-01-04 | 447 | 452 | 445 | 449 | 26,038,000 | 4,490 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株