6502 (株)東芝 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 331 | 338 | 329 | 337 | 68,176,000 | 3,370 |
2012-12-27 | 314 | 327 | 312 | 321 | 66,104,000 | 3,210 |
2012-12-26 | 306 | 312 | 305 | 311 | 33,982,000 | 3,110 |
2012-12-25 | 309 | 310 | 303 | 305 | 18,961,000 | 3,050 |
2012-12-21 | 312 | 314 | 300 | 305 | 36,594,000 | 3,050 |
2012-12-20 | 313 | 315 | 308 | 309 | 38,568,000 | 3,090 |
2012-12-19 | 309 | 313 | 305 | 312 | 51,750,000 | 3,120 |
2012-12-18 | 307 | 310 | 303 | 303 | 39,395,000 | 3,030 |
2012-12-17 | 299 | 312 | 297 | 304 | 84,271,000 | 3,040 |
2012-12-14 | 290 | 297 | 290 | 294 | 45,911,000 | 2,940 |
2012-12-13 | 288 | 295 | 288 | 290 | 42,218,000 | 2,900 |
2012-12-12 | 282 | 286 | 280 | 283 | 37,678,000 | 2,830 |
2012-12-11 | 272 | 277 | 272 | 277 | 18,662,000 | 2,770 |
2012-12-10 | 279 | 281 | 272 | 274 | 33,150,000 | 2,740 |
2012-12-07 | 283 | 283 | 279 | 280 | 17,590,000 | 2,800 |
2012-12-06 | 284 | 285 | 283 | 283 | 13,122,000 | 2,830 |
2012-12-05 | 280 | 284 | 279 | 281 | 18,896,000 | 2,810 |
2012-12-04 | 280 | 283 | 279 | 283 | 21,034,000 | 2,830 |
2012-12-03 | 281 | 282 | 279 | 282 | 19,605,000 | 2,820 |
2012-11-30 | 286 | 286 | 280 | 281 | 33,270,000 | 2,810 |
2012-11-29 | 282 | 283 | 278 | 283 | 22,881,000 | 2,830 |
2012-11-28 | 283 | 285 | 276 | 278 | 45,986,000 | 2,780 |
2012-11-27 | 291 | 294 | 288 | 290 | 26,048,000 | 2,900 |
2012-11-26 | 296 | 299 | 293 | 294 | 33,869,000 | 2,940 |
2012-11-22 | 291 | 292 | 288 | 290 | 29,536,000 | 2,900 |
2012-11-21 | 285 | 291 | 283 | 285 | 25,455,000 | 2,850 |
2012-11-20 | 290 | 290 | 284 | 284 | 17,407,000 | 2,840 |
2012-11-19 | 289 | 293 | 285 | 286 | 35,473,000 | 2,860 |
2012-11-16 | 278 | 284 | 276 | 282 | 43,426,000 | 2,820 |
2012-11-15 | 266 | 275 | 264 | 273 | 36,002,000 | 2,730 |
2012-11-14 | 268 | 268 | 263 | 265 | 18,888,000 | 2,650 |
2012-11-13 | 270 | 271 | 262 | 268 | 52,930,000 | 2,680 |
2012-11-12 | 273 | 276 | 269 | 272 | 40,549,000 | 2,720 |
2012-11-09 | 273 | 279 | 271 | 277 | 47,939,000 | 2,770 |
2012-11-08 | 283 | 284 | 276 | 279 | 38,930,000 | 2,790 |
2012-11-07 | 288 | 291 | 285 | 289 | 43,041,000 | 2,890 |
2012-11-06 | 291 | 292 | 284 | 285 | 31,739,000 | 2,850 |
2012-11-05 | 294 | 297 | 292 | 294 | 30,581,000 | 2,940 |
2012-11-02 | 296 | 297 | 292 | 296 | 36,314,000 | 2,960 |
2012-11-01 | 294 | 299 | 290 | 294 | 62,056,000 | 2,940 |
2012-10-31 | 290 | 297 | 283 | 296 | 73,389,000 | 2,960 |
2012-10-30 | 285 | 288 | 279 | 283 | 69,182,000 | 2,830 |
2012-10-29 | 281 | 288 | 281 | 285 | 46,412,000 | 2,850 |
2012-10-26 | 290 | 292 | 280 | 283 | 57,625,000 | 2,830 |
2012-10-25 | 284 | 291 | 282 | 289 | 35,791,000 | 2,890 |
2012-10-24 | 279 | 288 | 279 | 283 | 38,427,000 | 2,830 |
2012-10-23 | 290 | 291 | 282 | 285 | 22,443,000 | 2,850 |
2012-10-22 | 281 | 289 | 278 | 287 | 40,438,000 | 2,870 |
2012-10-19 | 279 | 289 | 278 | 287 | 44,792,000 | 2,870 |
2012-10-18 | 279 | 284 | 278 | 282 | 45,989,000 | 2,820 |
2012-10-17 | 275 | 278 | 274 | 277 | 40,530,000 | 2,770 |
2012-10-16 | 267 | 273 | 266 | 272 | 46,162,000 | 2,720 |
2012-10-15 | 257 | 264 | 251 | 262 | 37,547,000 | 2,620 |
2012-10-12 | 256 | 260 | 255 | 256 | 37,111,000 | 2,560 |
2012-10-11 | 249 | 261 | 248 | 254 | 43,414,000 | 2,540 |
2012-10-10 | 257 | 257 | 250 | 252 | 40,108,000 | 2,520 |
2012-10-09 | 267 | 271 | 262 | 263 | 28,202,000 | 2,630 |
2012-10-05 | 268 | 271 | 265 | 269 | 34,948,000 | 2,690 |
2012-10-04 | 265 | 273 | 264 | 267 | 54,869,000 | 2,670 |
2012-10-03 | 249 | 259 | 248 | 257 | 30,850,000 | 2,570 |
2012-10-02 | 250 | 254 | 248 | 249 | 24,623,000 | 2,490 |
2012-10-01 | 248 | 249 | 243 | 247 | 20,636,000 | 2,470 |
2012-09-28 | 258 | 258 | 248 | 250 | 42,295,000 | 2,500 |
2012-09-27 | 246 | 252 | 245 | 249 | 25,251,000 | 2,490 |
2012-09-26 | 253 | 256 | 247 | 248 | 21,717,000 | 2,480 |
2012-09-25 | 258 | 261 | 256 | 261 | 23,687,000 | 2,610 |
2012-09-24 | 262 | 263 | 258 | 260 | 19,307,000 | 2,600 |
2012-09-21 | 267 | 269 | 261 | 265 | 24,509,000 | 2,650 |
2012-09-20 | 272 | 275 | 264 | 265 | 35,054,000 | 2,650 |
2012-09-19 | 268 | 280 | 266 | 276 | 42,343,000 | 2,760 |
2012-09-18 | 263 | 269 | 262 | 266 | 42,231,000 | 2,660 |
2012-09-14 | 257 | 264 | 257 | 260 | 43,893,000 | 2,600 |
2012-09-13 | 252 | 256 | 251 | 254 | 13,279,000 | 2,540 |
2012-09-12 | 251 | 255 | 251 | 254 | 26,869,000 | 2,540 |
2012-09-11 | 252 | 255 | 251 | 254 | 20,602,000 | 2,540 |
2012-09-10 | 246 | 257 | 245 | 256 | 32,020,000 | 2,560 |
2012-09-07 | 250 | 252 | 243 | 251 | 42,348,000 | 2,510 |
2012-09-06 | 241 | 242 | 234 | 234 | 32,444,000 | 2,340 |
2012-09-05 | 248 | 250 | 243 | 243 | 20,368,000 | 2,430 |
2012-09-04 | 251 | 253 | 247 | 249 | 27,449,000 | 2,490 |
2012-09-03 | 249 | 254 | 245 | 249 | 24,823,000 | 2,490 |
2012-08-31 | 257 | 257 | 250 | 250 | 21,467,000 | 2,500 |
2012-08-30 | 264 | 265 | 254 | 257 | 25,603,000 | 2,570 |
2012-08-29 | 259 | 265 | 259 | 263 | 14,192,000 | 2,630 |
2012-08-28 | 268 | 270 | 259 | 261 | 26,786,000 | 2,610 |
2012-08-27 | 273 | 274 | 269 | 269 | 11,291,000 | 2,690 |
2012-08-24 | 272 | 275 | 269 | 270 | 15,647,000 | 2,700 |
2012-08-23 | 272 | 279 | 272 | 277 | 21,475,000 | 2,770 |
2012-08-22 | 277 | 280 | 274 | 276 | 24,196,000 | 2,760 |
2012-08-21 | 277 | 282 | 276 | 280 | 24,143,000 | 2,800 |
2012-08-20 | 280 | 284 | 277 | 281 | 26,469,000 | 2,810 |
2012-08-17 | 273 | 278 | 271 | 278 | 36,979,000 | 2,780 |
2012-08-16 | 260 | 270 | 260 | 268 | 37,382,000 | 2,680 |
2012-08-15 | 263 | 264 | 255 | 259 | 19,768,000 | 2,590 |
2012-08-14 | 272 | 273 | 258 | 261 | 38,839,000 | 2,610 |
2012-08-13 | 273 | 276 | 270 | 271 | 15,577,000 | 2,710 |
2012-08-10 | 271 | 273 | 268 | 271 | 15,418,000 | 2,710 |
2012-08-09 | 267 | 274 | 267 | 271 | 32,912,000 | 2,710 |
2012-08-08 | 273 | 276 | 265 | 267 | 31,719,000 | 2,670 |
2012-08-07 | 263 | 269 | 262 | 269 | 23,535,000 | 2,690 |
2012-08-06 | 260 | 263 | 259 | 260 | 29,256,000 | 2,600 |
2012-08-03 | 255 | 256 | 250 | 253 | 19,801,000 | 2,530 |
2012-08-02 | 263 | 265 | 261 | 262 | 20,110,000 | 2,620 |
2012-08-01 | 260 | 267 | 260 | 264 | 31,673,000 | 2,640 |
2012-07-31 | 257 | 266 | 253 | 262 | 27,500,000 | 2,620 |
2012-07-30 | 260 | 261 | 253 | 256 | 24,787,000 | 2,560 |
2012-07-27 | 257 | 258 | 250 | 257 | 51,844,000 | 2,570 |
2012-07-26 | 242 | 249 | 236 | 245 | 63,506,000 | 2,450 |
2012-07-25 | 251 | 252 | 236 | 242 | 94,039,000 | 2,420 |
2012-07-24 | 273 | 276 | 258 | 261 | 55,529,000 | 2,610 |
2012-07-23 | 280 | 281 | 275 | 276 | 16,480,000 | 2,760 |
2012-07-20 | 292 | 297 | 283 | 285 | 49,357,000 | 2,850 |
2012-07-19 | 282 | 288 | 280 | 282 | 23,374,000 | 2,820 |
2012-07-18 | 275 | 283 | 273 | 279 | 24,063,000 | 2,790 |
2012-07-17 | 281 | 281 | 274 | 275 | 25,801,000 | 2,750 |
2012-07-13 | 281 | 284 | 280 | 281 | 17,324,000 | 2,810 |
2012-07-12 | 290 | 291 | 282 | 283 | 25,845,000 | 2,830 |
2012-07-11 | 292 | 293 | 288 | 290 | 19,277,000 | 2,900 |
2012-07-10 | 292 | 295 | 290 | 290 | 16,076,000 | 2,900 |
2012-07-09 | 295 | 296 | 292 | 293 | 19,524,000 | 2,930 |
2012-07-06 | 301 | 302 | 296 | 299 | 21,460,000 | 2,990 |
2012-07-05 | 300 | 303 | 299 | 303 | 21,829,000 | 3,030 |
2012-07-04 | 302 | 304 | 299 | 300 | 17,751,000 | 3,000 |
2012-07-03 | 301 | 306 | 300 | 301 | 18,674,000 | 3,010 |
2012-07-02 | 305 | 306 | 302 | 302 | 22,790,000 | 3,020 |
2012-06-29 | 294 | 302 | 291 | 300 | 29,573,000 | 3,000 |
2012-06-28 | 292 | 296 | 291 | 295 | 23,634,000 | 2,950 |
2012-06-27 | 290 | 290 | 284 | 289 | 22,321,000 | 2,890 |
2012-06-26 | 293 | 295 | 287 | 290 | 25,624,000 | 2,900 |
2012-06-25 | 303 | 303 | 297 | 297 | 17,420,000 | 2,970 |
2012-06-22 | 293 | 302 | 292 | 299 | 32,836,000 | 2,990 |
2012-06-21 | 298 | 305 | 296 | 299 | 39,007,000 | 2,990 |
2012-06-20 | 296 | 296 | 290 | 295 | 24,009,000 | 2,950 |
2012-06-19 | 296 | 296 | 290 | 292 | 17,961,000 | 2,920 |
2012-06-18 | 301 | 303 | 296 | 296 | 26,952,000 | 2,960 |
2012-06-15 | 293 | 294 | 288 | 293 | 24,392,000 | 2,930 |
2012-06-14 | 293 | 294 | 289 | 292 | 25,024,000 | 2,920 |
2012-06-13 | 298 | 300 | 295 | 297 | 19,021,000 | 2,970 |
2012-06-12 | 292 | 297 | 290 | 297 | 24,118,000 | 2,970 |
2012-06-11 | 297 | 301 | 294 | 300 | 24,678,000 | 3,000 |
2012-06-08 | 297 | 297 | 287 | 288 | 36,931,000 | 2,880 |
2012-06-07 | 302 | 302 | 297 | 298 | 26,608,000 | 2,980 |
2012-06-06 | 289 | 298 | 283 | 291 | 52,596,000 | 2,910 |
2012-06-05 | 277 | 287 | 276 | 285 | 30,027,000 | 2,850 |
2012-06-04 | 273 | 276 | 272 | 274 | 32,798,000 | 2,740 |
2012-06-01 | 290 | 292 | 280 | 282 | 34,383,000 | 2,820 |
2012-05-31 | 293 | 296 | 289 | 295 | 30,173,000 | 2,950 |
2012-05-30 | 300 | 301 | 293 | 297 | 27,281,000 | 2,970 |
2012-05-29 | 297 | 302 | 295 | 302 | 29,951,000 | 3,020 |
2012-05-28 | 297 | 301 | 297 | 300 | 19,217,000 | 3,000 |
2012-05-25 | 303 | 304 | 297 | 298 | 28,608,000 | 2,980 |
2012-05-24 | 304 | 307 | 301 | 305 | 23,159,000 | 3,050 |
2012-05-23 | 309 | 311 | 302 | 303 | 31,722,000 | 3,030 |
2012-05-22 | 312 | 314 | 310 | 312 | 22,623,000 | 3,120 |
2012-05-21 | 311 | 313 | 306 | 308 | 29,104,000 | 3,080 |
2012-05-18 | 310 | 316 | 307 | 310 | 42,488,000 | 3,100 |
2012-05-17 | 303 | 323 | 302 | 322 | 56,977,000 | 3,220 |
2012-05-16 | 306 | 312 | 302 | 305 | 31,526,000 | 3,050 |
2012-05-15 | 309 | 311 | 305 | 309 | 32,584,000 | 3,090 |
2012-05-14 | 312 | 318 | 310 | 314 | 23,291,000 | 3,140 |
2012-05-11 | 319 | 321 | 312 | 314 | 23,799,000 | 3,140 |
2012-05-10 | 318 | 322 | 316 | 318 | 28,434,000 | 3,180 |
2012-05-09 | 314 | 323 | 313 | 320 | 37,848,000 | 3,200 |
2012-05-08 | 317 | 320 | 314 | 317 | 33,611,000 | 3,170 |
2012-05-07 | 310 | 314 | 305 | 308 | 24,216,000 | 3,080 |
2012-05-02 | 319 | 321 | 317 | 318 | 18,199,000 | 3,180 |
2012-05-01 | 326 | 327 | 316 | 317 | 25,091,000 | 3,170 |
2012-04-27 | 330 | 335 | 326 | 329 | 43,799,000 | 3,290 |
2012-04-26 | 330 | 330 | 326 | 328 | 19,913,000 | 3,280 |
2012-04-25 | 334 | 335 | 326 | 328 | 24,077,000 | 3,280 |
2012-04-24 | 324 | 331 | 323 | 330 | 31,556,000 | 3,300 |
2012-04-23 | 333 | 333 | 326 | 327 | 22,879,000 | 3,270 |
2012-04-20 | 332 | 332 | 323 | 330 | 39,331,000 | 3,300 |
2012-04-19 | 341 | 343 | 336 | 338 | 19,464,000 | 3,380 |
2012-04-18 | 340 | 346 | 339 | 342 | 19,920,000 | 3,420 |
2012-04-17 | 336 | 339 | 333 | 333 | 20,111,000 | 3,330 |
2012-04-16 | 338 | 339 | 333 | 333 | 16,551,000 | 3,330 |
2012-04-13 | 342 | 346 | 337 | 340 | 39,423,000 | 3,400 |
2012-04-12 | 340 | 341 | 335 | 338 | 20,058,000 | 3,380 |
2012-04-11 | 338 | 340 | 336 | 338 | 27,406,000 | 3,380 |
2012-04-10 | 346 | 352 | 342 | 343 | 29,093,000 | 3,430 |
2012-04-09 | 344 | 347 | 343 | 343 | 22,632,000 | 3,430 |
2012-04-06 | 354 | 358 | 347 | 349 | 46,665,000 | 3,490 |
2012-04-05 | 344 | 357 | 343 | 353 | 69,684,000 | 3,530 |
2012-04-04 | 357 | 358 | 347 | 347 | 51,222,000 | 3,470 |
2012-04-03 | 365 | 367 | 358 | 359 | 32,857,000 | 3,590 |
2012-04-02 | 368 | 370 | 363 | 363 | 37,701,000 | 3,630 |
2012-03-30 | 370 | 370 | 360 | 364 | 38,804,000 | 3,640 |
2012-03-29 | 372 | 374 | 368 | 371 | 28,922,000 | 3,710 |
2012-03-28 | 375 | 381 | 370 | 375 | 47,491,000 | 3,750 |
2012-03-27 | 375 | 378 | 373 | 376 | 31,320,000 | 3,760 |
2012-03-26 | 371 | 372 | 366 | 369 | 23,188,000 | 3,690 |
2012-03-23 | 371 | 373 | 367 | 368 | 32,506,000 | 3,680 |
2012-03-22 | 372 | 379 | 372 | 378 | 28,146,000 | 3,780 |
2012-03-21 | 382 | 383 | 373 | 375 | 37,535,000 | 3,750 |
2012-03-19 | 381 | 383 | 377 | 378 | 33,124,000 | 3,780 |
2012-03-16 | 366 | 380 | 366 | 379 | 65,061,000 | 3,790 |
2012-03-15 | 364 | 368 | 362 | 365 | 46,249,000 | 3,650 |
2012-03-14 | 353 | 361 | 350 | 360 | 49,286,000 | 3,600 |
2012-03-13 | 348 | 352 | 346 | 346 | 32,416,000 | 3,460 |
2012-03-12 | 354 | 354 | 348 | 349 | 34,466,000 | 3,490 |
2012-03-09 | 350 | 352 | 346 | 349 | 56,284,000 | 3,490 |
2012-03-08 | 344 | 348 | 343 | 345 | 32,077,000 | 3,450 |
2012-03-07 | 335 | 341 | 334 | 339 | 39,719,000 | 3,390 |
2012-03-06 | 351 | 354 | 341 | 342 | 46,927,000 | 3,420 |
2012-03-05 | 355 | 359 | 350 | 352 | 22,518,000 | 3,520 |
2012-03-02 | 357 | 360 | 354 | 357 | 25,696,000 | 3,570 |
2012-03-01 | 362 | 363 | 351 | 354 | 28,714,000 | 3,540 |
2012-02-29 | 357 | 365 | 354 | 356 | 57,490,000 | 3,560 |
2012-02-28 | 345 | 352 | 344 | 351 | 37,842,000 | 3,510 |
2012-02-27 | 354 | 361 | 349 | 350 | 53,456,000 | 3,500 |
2012-02-24 | 346 | 351 | 342 | 347 | 43,669,000 | 3,470 |
2012-02-23 | 344 | 345 | 338 | 343 | 34,177,000 | 3,430 |
2012-02-22 | 338 | 342 | 334 | 341 | 33,273,000 | 3,410 |
2012-02-21 | 348 | 349 | 340 | 342 | 30,671,000 | 3,420 |
2012-02-20 | 347 | 352 | 346 | 347 | 43,664,000 | 3,470 |
2012-02-17 | 340 | 342 | 337 | 339 | 36,929,000 | 3,390 |
2012-02-16 | 336 | 340 | 334 | 335 | 28,759,000 | 3,350 |
2012-02-15 | 336 | 342 | 335 | 339 | 37,546,000 | 3,390 |
2012-02-14 | 334 | 337 | 331 | 333 | 18,898,000 | 3,330 |
2012-02-13 | 335 | 341 | 334 | 336 | 33,415,000 | 3,360 |
2012-02-10 | 336 | 341 | 334 | 336 | 43,427,000 | 3,360 |
2012-02-09 | 324 | 332 | 323 | 331 | 43,286,000 | 3,310 |
2012-02-08 | 321 | 325 | 317 | 324 | 28,522,000 | 3,240 |
2012-02-07 | 316 | 320 | 316 | 319 | 14,946,000 | 3,190 |
2012-02-06 | 325 | 325 | 315 | 317 | 23,154,000 | 3,170 |
2012-02-03 | 320 | 322 | 317 | 317 | 23,359,000 | 3,170 |
2012-02-02 | 316 | 322 | 316 | 319 | 19,990,000 | 3,190 |
2012-02-01 | 310 | 327 | 310 | 319 | 52,534,000 | 3,190 |
2012-01-31 | 321 | 323 | 316 | 323 | 45,953,000 | 3,230 |
2012-01-30 | 331 | 331 | 326 | 329 | 22,135,000 | 3,290 |
2012-01-27 | 337 | 337 | 330 | 330 | 29,982,000 | 3,300 |
2012-01-26 | 340 | 341 | 337 | 340 | 30,735,000 | 3,400 |
2012-01-25 | 342 | 347 | 338 | 344 | 41,994,000 | 3,440 |
2012-01-24 | 340 | 341 | 336 | 338 | 21,706,000 | 3,380 |
2012-01-23 | 333 | 341 | 333 | 341 | 47,088,000 | 3,410 |
2012-01-20 | 324 | 328 | 321 | 327 | 50,270,000 | 3,270 |
2012-01-19 | 311 | 318 | 310 | 318 | 36,414,000 | 3,180 |
2012-01-18 | 302 | 309 | 301 | 307 | 25,339,000 | 3,070 |
2012-01-17 | 306 | 306 | 301 | 304 | 17,618,000 | 3,040 |
2012-01-16 | 309 | 310 | 304 | 305 | 18,592,000 | 3,050 |
2012-01-13 | 314 | 316 | 311 | 313 | 15,198,000 | 3,130 |
2012-01-12 | 313 | 316 | 311 | 312 | 20,719,000 | 3,120 |
2012-01-11 | 313 | 317 | 312 | 314 | 26,101,000 | 3,140 |
2012-01-10 | 310 | 311 | 307 | 311 | 15,318,000 | 3,110 |
2012-01-06 | 312 | 314 | 306 | 310 | 23,183,000 | 3,100 |
2012-01-05 | 313 | 314 | 311 | 312 | 12,772,000 | 3,120 |
2012-01-04 | 316 | 316 | 310 | 312 | 44,406,000 | 3,120 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株