6502 (株)東芝 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3044044543944230,097,0004,420
2013-12-2743243842843730,344,0004,370
2013-12-2642443442343128,997,0004,310
2013-12-2542142442042325,070,0004,230
2013-12-2442742942242421,941,0004,240
2013-12-2042842942442624,575,0004,260
2013-12-1943143342743027,550,0004,300
2013-12-1842042941942827,478,0004,280
2013-12-1742242442042217,447,0004,220
2013-12-1642442641942317,415,0004,230
2013-12-1342943042442431,902,0004,240
2013-12-1242943242642921,882,0004,290
2013-12-1143643643043421,223,0004,340
2013-12-1043543843343615,041,0004,360
2013-12-0943844143443524,244,0004,350
2013-12-0642843542743324,642,0004,330
2013-12-0543243542542723,921,0004,270
2013-12-0444044143243331,734,0004,330
2013-12-0344544644244331,133,0004,430
2013-12-0244445044044235,937,0004,420
2013-11-2944244443944229,713,0004,420
2013-11-2844044543844336,418,0004,430
2013-11-2743244643244166,516,0004,410
2013-11-2643243643043644,139,0004,360
2013-11-2542443542343458,333,0004,340
2013-11-2242342441942129,977,0004,210
2013-11-2142042241741923,568,0004,190
2013-11-2041942241741925,079,0004,190
2013-11-1941842141641825,992,0004,180
2013-11-1842242341841923,616,0004,190
2013-11-1541442041341830,552,0004,180
2013-11-1440941440641126,334,0004,110
2013-11-1340741340640721,979,0004,070
2013-11-1240441340341124,303,0004,110
2013-11-1140740840140420,058,0004,040
2013-11-0840440940040436,613,0004,040
2013-11-0741041340941119,336,0004,110
2013-11-0640841640841022,785,0004,100
2013-11-0541341340340826,463,0004,080
2013-11-0142142240541043,650,0004,100
2013-10-3144244241541656,112,0004,160
2013-10-3043744143743928,834,0004,390
2013-10-2942943942843324,767,0004,330
2013-10-2842843142543018,023,0004,300
2013-10-2542642942542521,042,0004,250
2013-10-2442643242243028,058,0004,300
2013-10-2343543642142227,827,0004,220
2013-10-2242843442843317,522,0004,330
2013-10-2142743242742913,153,0004,290
2013-10-1843043342842916,204,0004,290
2013-10-1743543742943015,326,0004,300
2013-10-1642543242443016,748,0004,300
2013-10-1543143242642612,302,0004,260
2013-10-1142543242442626,838,0004,260
2013-10-1042142341642022,297,0004,200
2013-10-0941342341042120,872,0004,210
2013-10-0841341841141617,454,0004,160
2013-10-0742442541341827,035,0004,180
2013-10-0442343342042827,032,0004,280
2013-10-0343043742543029,422,0004,300
2013-10-0242843441942528,869,0004,250
2013-10-0144044143043134,561,0004,310
2013-09-3044045143344044,044,0004,400
2013-09-2744444944244553,004,0004,450
2013-09-2643243742743621,677,0004,360
2013-09-2542843742743529,984,0004,350
2013-09-2442943042542917,175,0004,290
2013-09-2043043542743142,873,0004,310
2013-09-1941542641442648,789,0004,260
2013-09-1841241740941026,785,0004,100
2013-09-1740841340640721,286,0004,070
2013-09-1340541240240630,826,0004,060
2013-09-1241241240641014,319,0004,100
2013-09-1142242241141323,548,0004,130
2013-09-1042242341641723,797,0004,170
2013-09-0942442541641929,508,0004,190
2013-09-0640841540341240,512,0004,120
2013-09-0541641740941032,794,0004,100
2013-09-0440340740240717,467,0004,070
2013-09-0340241240040740,964,0004,070
2013-09-0239239739239413,296,0003,940
2013-08-3039840139139127,926,0003,910
2013-08-2938739138639020,037,0003,900
2013-08-2838139038038726,328,0003,870
2013-08-2739539939139424,947,0003,940
2013-08-2639940739539733,453,0003,970
2013-08-2338940238839647,462,0003,960
2013-08-2238238337538043,325,0003,800
2013-08-2139639938638935,272,0003,890
2013-08-2040040339639630,922,0003,960
2013-08-1940140440040219,918,0004,020
2013-08-1640240440040131,632,0004,010
2013-08-1540541140340720,208,0004,070
2013-08-1440441040140934,822,0004,090
2013-08-1340540639940229,786,0004,020
2013-08-1240140540040222,928,0004,020
2013-08-0940740940040330,082,0004,030
2013-08-0841242040140540,703,0004,050
2013-08-0742342441441445,307,0004,140
2013-08-0642543242143059,293,0004,300
2013-08-0541642941242449,638,0004,240
2013-08-0242142241141647,501,0004,160
2013-08-01409412395412104,906,0004,120
2013-07-3143944142242551,911,0004,250
2013-07-3043444743444241,549,0004,420
2013-07-2944444643444044,110,0004,400
2013-07-2647347445946337,231,0004,630
2013-07-2549049047648125,150,0004,810
2013-07-2449349348548920,906,0004,890
2013-07-2349049748949321,176,0004,930
2013-07-2249349448749321,950,0004,930
2013-07-1949849948549041,578,0004,900
2013-07-1849450549049363,992,0004,930
2013-07-1748148847948236,239,0004,820
2013-07-1648148247548023,641,0004,800
2013-07-1247248247047738,591,0004,770
2013-07-1147147446447041,607,0004,700
2013-07-1048948947247945,795,0004,790
2013-07-0948748948248627,173,0004,860
2013-07-0850050048148232,026,0004,820
2013-07-0549149448849125,449,0004,910
2013-07-0448648948248617,346,0004,860
2013-07-0349549948749132,224,0004,910
2013-07-0249249448649030,990,0004,900
2013-07-0148548747648728,066,0004,870
2013-06-2847548447447738,889,0004,770
2013-06-2746346845646825,907,0004,680
2013-06-2646747045645619,611,0004,560
2013-06-2546147345346129,570,0004,610
2013-06-2447848146546625,275,0004,660
2013-06-2146147945747745,763,0004,770
2013-06-2047748847647834,284,0004,780
2013-06-1947848747648137,389,0004,810
2013-06-1846347546346827,925,0004,680
2013-06-1745546645446331,282,0004,630
2013-06-1446547246146355,368,0004,630
2013-06-1345245844145042,565,0004,500
2013-06-1245147044746534,646,0004,650
2013-06-1146847946446547,528,0004,650
2013-06-1045846545346339,995,0004,630
2013-06-0743043941643064,943,0004,300
2013-06-0644146244044550,606,0004,450
2013-06-0546647545745745,030,0004,570
2013-06-0445147043846664,355,0004,660
2013-06-0347948045446146,228,0004,610
2013-05-3150250248048853,675,0004,880
2013-05-3050050348449146,699,0004,910
2013-05-2952052050150546,145,0005,050
2013-05-2847650847550153,046,0005,010
2013-05-2748849448048239,310,0004,820
2013-05-2451852648550566,988,0005,050
2013-05-2354155050650888,092,0005,080
2013-05-2254254954254234,813,0005,420
2013-05-2155355653954074,586,0005,400
2013-05-2053654953354584,446,0005,450
2013-05-1750752450552150,847,0005,210
2013-05-1652052450351057,004,0005,100
2013-05-1552153651952386,250,0005,230
2013-05-1450251849750994,904,0005,090
2013-05-1350050249650048,802,0005,000
2013-05-1049750448949284,841,0004,920
2013-05-09507512483487128,543,0004,870
2013-05-08499519497512153,181,0005,120
2013-05-0754054253453939,090,0005,390
2013-05-0251152351051751,386,0005,170
2013-05-0153553652152325,414,0005,230
2013-04-3053353753053722,746,0005,370
2013-04-2654754853453744,668,0005,370
2013-04-2553554953454549,316,0005,450
2013-04-2453453652753225,319,0005,320
2013-04-2352653252252634,797,0005,260
2013-04-2254054253353531,709,0005,350
2013-04-1954054052352855,463,0005,280
2013-04-1855555853854053,274,0005,400
2013-04-1754056553956171,313,0005,610
2013-04-1652153852053243,183,0005,320
2013-04-1553554853253641,321,0005,360
2013-04-1254254753654445,482,0005,440
2013-04-1152554752453478,112,0005,340
2013-04-1050552350551860,864,0005,180
2013-04-09497517495512113,854,0005,120
2013-04-0849649848749141,311,0004,910
2013-04-0548549348048384,627,0004,830
2013-04-0445247044546952,113,0004,690
2013-04-0345646545246535,903,0004,650
2013-04-0244045742844944,844,0004,490
2013-04-0146947044945133,702,0004,510
2013-03-2947947946947223,074,0004,720
2013-03-2847848147247635,998,0004,760
2013-03-2747948247447528,212,0004,750
2013-03-2647248047147530,153,0004,750
2013-03-2547647847247626,804,0004,760
2013-03-2247147246746818,677,0004,680
2013-03-2148148447447627,365,0004,760
2013-03-1947048046947832,498,0004,780
2013-03-1847247446246537,184,0004,650
2013-03-1548148247147952,465,0004,790
2013-03-1447447646647530,177,0004,750
2013-03-1346847746546633,211,0004,660
2013-03-1248448847047054,812,0004,700
2013-03-1145948045847779,791,0004,770
2013-03-0844545644245186,037,0004,510
2013-03-0744444643343441,440,0004,340
2013-03-0644044443743944,500,0004,390
2013-03-0543443843043130,642,0004,310
2013-03-0442943742843058,402,0004,300
2013-03-0142542942242543,468,0004,250
2013-02-2841942941642786,883,0004,270
2013-02-2741841940540646,744,0004,060
2013-02-2641742541641752,480,0004,170
2013-02-2542042541742458,053,0004,240
2013-02-2240541340141240,254,0004,120
2013-02-2141641841041237,473,0004,120
2013-02-2041742241742050,471,0004,200
2013-02-1940641540641232,064,0004,120
2013-02-1840941440641141,388,0004,110
2013-02-1540640838840158,905,0004,010
2013-02-1441141840941240,560,0004,120
2013-02-1342042240641039,944,0004,100
2013-02-1241943041742164,236,0004,210
2013-02-0841441840840945,569,0004,090
2013-02-0740941940841458,723,0004,140
2013-02-06401423399413105,120,0004,130
2013-02-0539139838939156,124,0003,910
2013-02-0439740539240353,516,0004,030
2013-02-0140640738639590,281,0003,950
2013-01-3140640940040647,744,0004,060
2013-01-3040440539840142,629,0004,010
2013-01-2939641039540367,079,0004,030
2013-01-2840240339539563,716,0003,950
2013-01-25390403387400115,881,0004,000
2013-01-2436738036538078,380,0003,800
2013-01-2336437036136540,148,0003,650
2013-01-2237437936437075,663,0003,700
2013-01-2137237336136762,207,0003,670
2013-01-18354375352371107,717,0003,710
2013-01-1735135134034749,117,0003,470
2013-01-1634935334534734,187,0003,470
2013-01-1535335434935130,454,0003,510
2013-01-1135235434735031,489,0003,500
2013-01-1034935034534636,955,0003,460
2013-01-0932734332734144,375,0003,410
2013-01-0834034133233437,194,0003,340
2013-01-0735335434234340,735,0003,430
2013-01-0435635734835050,656,0003,500

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