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
2012-12-2833133832933768,176,0003,370
2012-12-2731432731232166,104,0003,210
2012-12-2630631230531133,982,0003,110
2012-12-2530931030330518,961,0003,050
2012-12-2131231430030536,594,0003,050
2012-12-2031331530830938,568,0003,090
2012-12-1930931330531251,750,0003,120
2012-12-1830731030330339,395,0003,030
2012-12-1729931229730484,271,0003,040
2012-12-1429029729029445,911,0002,940
2012-12-1328829528829042,218,0002,900
2012-12-1228228628028337,678,0002,830
2012-12-1127227727227718,662,0002,770
2012-12-1027928127227433,150,0002,740
2012-12-0728328327928017,590,0002,800
2012-12-0628428528328313,122,0002,830
2012-12-0528028427928118,896,0002,810
2012-12-0428028327928321,034,0002,830
2012-12-0328128227928219,605,0002,820
2012-11-3028628628028133,270,0002,810
2012-11-2928228327828322,881,0002,830
2012-11-2828328527627845,986,0002,780
2012-11-2729129428829026,048,0002,900
2012-11-2629629929329433,869,0002,940
2012-11-2229129228829029,536,0002,900
2012-11-2128529128328525,455,0002,850
2012-11-2029029028428417,407,0002,840
2012-11-1928929328528635,473,0002,860
2012-11-1627828427628243,426,0002,820
2012-11-1526627526427336,002,0002,730
2012-11-1426826826326518,888,0002,650
2012-11-1327027126226852,930,0002,680
2012-11-1227327626927240,549,0002,720
2012-11-0927327927127747,939,0002,770
2012-11-0828328427627938,930,0002,790
2012-11-0728829128528943,041,0002,890
2012-11-0629129228428531,739,0002,850
2012-11-0529429729229430,581,0002,940
2012-11-0229629729229636,314,0002,960
2012-11-0129429929029462,056,0002,940
2012-10-3129029728329673,389,0002,960
2012-10-3028528827928369,182,0002,830
2012-10-2928128828128546,412,0002,850
2012-10-2629029228028357,625,0002,830
2012-10-2528429128228935,791,0002,890
2012-10-2427928827928338,427,0002,830
2012-10-2329029128228522,443,0002,850
2012-10-2228128927828740,438,0002,870
2012-10-1927928927828744,792,0002,870
2012-10-1827928427828245,989,0002,820
2012-10-1727527827427740,530,0002,770
2012-10-1626727326627246,162,0002,720
2012-10-1525726425126237,547,0002,620
2012-10-1225626025525637,111,0002,560
2012-10-1124926124825443,414,0002,540
2012-10-1025725725025240,108,0002,520
2012-10-0926727126226328,202,0002,630
2012-10-0526827126526934,948,0002,690
2012-10-0426527326426754,869,0002,670
2012-10-0324925924825730,850,0002,570
2012-10-0225025424824924,623,0002,490
2012-10-0124824924324720,636,0002,470
2012-09-2825825824825042,295,0002,500
2012-09-2724625224524925,251,0002,490
2012-09-2625325624724821,717,0002,480
2012-09-2525826125626123,687,0002,610
2012-09-2426226325826019,307,0002,600
2012-09-2126726926126524,509,0002,650
2012-09-2027227526426535,054,0002,650
2012-09-1926828026627642,343,0002,760
2012-09-1826326926226642,231,0002,660
2012-09-1425726425726043,893,0002,600
2012-09-1325225625125413,279,0002,540
2012-09-1225125525125426,869,0002,540
2012-09-1125225525125420,602,0002,540
2012-09-1024625724525632,020,0002,560
2012-09-0725025224325142,348,0002,510
2012-09-0624124223423432,444,0002,340
2012-09-0524825024324320,368,0002,430
2012-09-0425125324724927,449,0002,490
2012-09-0324925424524924,823,0002,490
2012-08-3125725725025021,467,0002,500
2012-08-3026426525425725,603,0002,570
2012-08-2925926525926314,192,0002,630
2012-08-2826827025926126,786,0002,610
2012-08-2727327426926911,291,0002,690
2012-08-2427227526927015,647,0002,700
2012-08-2327227927227721,475,0002,770
2012-08-2227728027427624,196,0002,760
2012-08-2127728227628024,143,0002,800
2012-08-2028028427728126,469,0002,810
2012-08-1727327827127836,979,0002,780
2012-08-1626027026026837,382,0002,680
2012-08-1526326425525919,768,0002,590
2012-08-1427227325826138,839,0002,610
2012-08-1327327627027115,577,0002,710
2012-08-1027127326827115,418,0002,710
2012-08-0926727426727132,912,0002,710
2012-08-0827327626526731,719,0002,670
2012-08-0726326926226923,535,0002,690
2012-08-0626026325926029,256,0002,600
2012-08-0325525625025319,801,0002,530
2012-08-0226326526126220,110,0002,620
2012-08-0126026726026431,673,0002,640
2012-07-3125726625326227,500,0002,620
2012-07-3026026125325624,787,0002,560
2012-07-2725725825025751,844,0002,570
2012-07-2624224923624563,506,0002,450
2012-07-2525125223624294,039,0002,420
2012-07-2427327625826155,529,0002,610
2012-07-2328028127527616,480,0002,760
2012-07-2029229728328549,357,0002,850
2012-07-1928228828028223,374,0002,820
2012-07-1827528327327924,063,0002,790
2012-07-1728128127427525,801,0002,750
2012-07-1328128428028117,324,0002,810
2012-07-1229029128228325,845,0002,830
2012-07-1129229328829019,277,0002,900
2012-07-1029229529029016,076,0002,900
2012-07-0929529629229319,524,0002,930
2012-07-0630130229629921,460,0002,990
2012-07-0530030329930321,829,0003,030
2012-07-0430230429930017,751,0003,000
2012-07-0330130630030118,674,0003,010
2012-07-0230530630230222,790,0003,020
2012-06-2929430229130029,573,0003,000
2012-06-2829229629129523,634,0002,950
2012-06-2729029028428922,321,0002,890
2012-06-2629329528729025,624,0002,900
2012-06-2530330329729717,420,0002,970
2012-06-2229330229229932,836,0002,990
2012-06-2129830529629939,007,0002,990
2012-06-2029629629029524,009,0002,950
2012-06-1929629629029217,961,0002,920
2012-06-1830130329629626,952,0002,960
2012-06-1529329428829324,392,0002,930
2012-06-1429329428929225,024,0002,920
2012-06-1329830029529719,021,0002,970
2012-06-1229229729029724,118,0002,970
2012-06-1129730129430024,678,0003,000
2012-06-0829729728728836,931,0002,880
2012-06-0730230229729826,608,0002,980
2012-06-0628929828329152,596,0002,910
2012-06-0527728727628530,027,0002,850
2012-06-0427327627227432,798,0002,740
2012-06-0129029228028234,383,0002,820
2012-05-3129329628929530,173,0002,950
2012-05-3030030129329727,281,0002,970
2012-05-2929730229530229,951,0003,020
2012-05-2829730129730019,217,0003,000
2012-05-2530330429729828,608,0002,980
2012-05-2430430730130523,159,0003,050
2012-05-2330931130230331,722,0003,030
2012-05-2231231431031222,623,0003,120
2012-05-2131131330630829,104,0003,080
2012-05-1831031630731042,488,0003,100
2012-05-1730332330232256,977,0003,220
2012-05-1630631230230531,526,0003,050
2012-05-1530931130530932,584,0003,090
2012-05-1431231831031423,291,0003,140
2012-05-1131932131231423,799,0003,140
2012-05-1031832231631828,434,0003,180
2012-05-0931432331332037,848,0003,200
2012-05-0831732031431733,611,0003,170
2012-05-0731031430530824,216,0003,080
2012-05-0231932131731818,199,0003,180
2012-05-0132632731631725,091,0003,170
2012-04-2733033532632943,799,0003,290
2012-04-2633033032632819,913,0003,280
2012-04-2533433532632824,077,0003,280
2012-04-2432433132333031,556,0003,300
2012-04-2333333332632722,879,0003,270
2012-04-2033233232333039,331,0003,300
2012-04-1934134333633819,464,0003,380
2012-04-1834034633934219,920,0003,420
2012-04-1733633933333320,111,0003,330
2012-04-1633833933333316,551,0003,330
2012-04-1334234633734039,423,0003,400
2012-04-1234034133533820,058,0003,380
2012-04-1133834033633827,406,0003,380
2012-04-1034635234234329,093,0003,430
2012-04-0934434734334322,632,0003,430
2012-04-0635435834734946,665,0003,490
2012-04-0534435734335369,684,0003,530
2012-04-0435735834734751,222,0003,470
2012-04-0336536735835932,857,0003,590
2012-04-0236837036336337,701,0003,630
2012-03-3037037036036438,804,0003,640
2012-03-2937237436837128,922,0003,710
2012-03-2837538137037547,491,0003,750
2012-03-2737537837337631,320,0003,760
2012-03-2637137236636923,188,0003,690
2012-03-2337137336736832,506,0003,680
2012-03-2237237937237828,146,0003,780
2012-03-2138238337337537,535,0003,750
2012-03-1938138337737833,124,0003,780
2012-03-1636638036637965,061,0003,790
2012-03-1536436836236546,249,0003,650
2012-03-1435336135036049,286,0003,600
2012-03-1334835234634632,416,0003,460
2012-03-1235435434834934,466,0003,490
2012-03-0935035234634956,284,0003,490
2012-03-0834434834334532,077,0003,450
2012-03-0733534133433939,719,0003,390
2012-03-0635135434134246,927,0003,420
2012-03-0535535935035222,518,0003,520
2012-03-0235736035435725,696,0003,570
2012-03-0136236335135428,714,0003,540
2012-02-2935736535435657,490,0003,560
2012-02-2834535234435137,842,0003,510
2012-02-2735436134935053,456,0003,500
2012-02-2434635134234743,669,0003,470
2012-02-2334434533834334,177,0003,430
2012-02-2233834233434133,273,0003,410
2012-02-2134834934034230,671,0003,420
2012-02-2034735234634743,664,0003,470
2012-02-1734034233733936,929,0003,390
2012-02-1633634033433528,759,0003,350
2012-02-1533634233533937,546,0003,390
2012-02-1433433733133318,898,0003,330
2012-02-1333534133433633,415,0003,360
2012-02-1033634133433643,427,0003,360
2012-02-0932433232333143,286,0003,310
2012-02-0832132531732428,522,0003,240
2012-02-0731632031631914,946,0003,190
2012-02-0632532531531723,154,0003,170
2012-02-0332032231731723,359,0003,170
2012-02-0231632231631919,990,0003,190
2012-02-0131032731031952,534,0003,190
2012-01-3132132331632345,953,0003,230
2012-01-3033133132632922,135,0003,290
2012-01-2733733733033029,982,0003,300
2012-01-2634034133734030,735,0003,400
2012-01-2534234733834441,994,0003,440
2012-01-2434034133633821,706,0003,380
2012-01-2333334133334147,088,0003,410
2012-01-2032432832132750,270,0003,270
2012-01-1931131831031836,414,0003,180
2012-01-1830230930130725,339,0003,070
2012-01-1730630630130417,618,0003,040
2012-01-1630931030430518,592,0003,050
2012-01-1331431631131315,198,0003,130
2012-01-1231331631131220,719,0003,120
2012-01-1131331731231426,101,0003,140
2012-01-1031031130731115,318,0003,110
2012-01-0631231430631023,183,0003,100
2012-01-0531331431131212,772,0003,120
2012-01-0431631631031244,406,0003,120

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