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 |
---|---|---|---|---|---|---|
2013-12-30 | 440 | 445 | 439 | 442 | 30,097,000 | 4,420 |
2013-12-27 | 432 | 438 | 428 | 437 | 30,344,000 | 4,370 |
2013-12-26 | 424 | 434 | 423 | 431 | 28,997,000 | 4,310 |
2013-12-25 | 421 | 424 | 420 | 423 | 25,070,000 | 4,230 |
2013-12-24 | 427 | 429 | 422 | 424 | 21,941,000 | 4,240 |
2013-12-20 | 428 | 429 | 424 | 426 | 24,575,000 | 4,260 |
2013-12-19 | 431 | 433 | 427 | 430 | 27,550,000 | 4,300 |
2013-12-18 | 420 | 429 | 419 | 428 | 27,478,000 | 4,280 |
2013-12-17 | 422 | 424 | 420 | 422 | 17,447,000 | 4,220 |
2013-12-16 | 424 | 426 | 419 | 423 | 17,415,000 | 4,230 |
2013-12-13 | 429 | 430 | 424 | 424 | 31,902,000 | 4,240 |
2013-12-12 | 429 | 432 | 426 | 429 | 21,882,000 | 4,290 |
2013-12-11 | 436 | 436 | 430 | 434 | 21,223,000 | 4,340 |
2013-12-10 | 435 | 438 | 433 | 436 | 15,041,000 | 4,360 |
2013-12-09 | 438 | 441 | 434 | 435 | 24,244,000 | 4,350 |
2013-12-06 | 428 | 435 | 427 | 433 | 24,642,000 | 4,330 |
2013-12-05 | 432 | 435 | 425 | 427 | 23,921,000 | 4,270 |
2013-12-04 | 440 | 441 | 432 | 433 | 31,734,000 | 4,330 |
2013-12-03 | 445 | 446 | 442 | 443 | 31,133,000 | 4,430 |
2013-12-02 | 444 | 450 | 440 | 442 | 35,937,000 | 4,420 |
2013-11-29 | 442 | 444 | 439 | 442 | 29,713,000 | 4,420 |
2013-11-28 | 440 | 445 | 438 | 443 | 36,418,000 | 4,430 |
2013-11-27 | 432 | 446 | 432 | 441 | 66,516,000 | 4,410 |
2013-11-26 | 432 | 436 | 430 | 436 | 44,139,000 | 4,360 |
2013-11-25 | 424 | 435 | 423 | 434 | 58,333,000 | 4,340 |
2013-11-22 | 423 | 424 | 419 | 421 | 29,977,000 | 4,210 |
2013-11-21 | 420 | 422 | 417 | 419 | 23,568,000 | 4,190 |
2013-11-20 | 419 | 422 | 417 | 419 | 25,079,000 | 4,190 |
2013-11-19 | 418 | 421 | 416 | 418 | 25,992,000 | 4,180 |
2013-11-18 | 422 | 423 | 418 | 419 | 23,616,000 | 4,190 |
2013-11-15 | 414 | 420 | 413 | 418 | 30,552,000 | 4,180 |
2013-11-14 | 409 | 414 | 406 | 411 | 26,334,000 | 4,110 |
2013-11-13 | 407 | 413 | 406 | 407 | 21,979,000 | 4,070 |
2013-11-12 | 404 | 413 | 403 | 411 | 24,303,000 | 4,110 |
2013-11-11 | 407 | 408 | 401 | 404 | 20,058,000 | 4,040 |
2013-11-08 | 404 | 409 | 400 | 404 | 36,613,000 | 4,040 |
2013-11-07 | 410 | 413 | 409 | 411 | 19,336,000 | 4,110 |
2013-11-06 | 408 | 416 | 408 | 410 | 22,785,000 | 4,100 |
2013-11-05 | 413 | 413 | 403 | 408 | 26,463,000 | 4,080 |
2013-11-01 | 421 | 422 | 405 | 410 | 43,650,000 | 4,100 |
2013-10-31 | 442 | 442 | 415 | 416 | 56,112,000 | 4,160 |
2013-10-30 | 437 | 441 | 437 | 439 | 28,834,000 | 4,390 |
2013-10-29 | 429 | 439 | 428 | 433 | 24,767,000 | 4,330 |
2013-10-28 | 428 | 431 | 425 | 430 | 18,023,000 | 4,300 |
2013-10-25 | 426 | 429 | 425 | 425 | 21,042,000 | 4,250 |
2013-10-24 | 426 | 432 | 422 | 430 | 28,058,000 | 4,300 |
2013-10-23 | 435 | 436 | 421 | 422 | 27,827,000 | 4,220 |
2013-10-22 | 428 | 434 | 428 | 433 | 17,522,000 | 4,330 |
2013-10-21 | 427 | 432 | 427 | 429 | 13,153,000 | 4,290 |
2013-10-18 | 430 | 433 | 428 | 429 | 16,204,000 | 4,290 |
2013-10-17 | 435 | 437 | 429 | 430 | 15,326,000 | 4,300 |
2013-10-16 | 425 | 432 | 424 | 430 | 16,748,000 | 4,300 |
2013-10-15 | 431 | 432 | 426 | 426 | 12,302,000 | 4,260 |
2013-10-11 | 425 | 432 | 424 | 426 | 26,838,000 | 4,260 |
2013-10-10 | 421 | 423 | 416 | 420 | 22,297,000 | 4,200 |
2013-10-09 | 413 | 423 | 410 | 421 | 20,872,000 | 4,210 |
2013-10-08 | 413 | 418 | 411 | 416 | 17,454,000 | 4,160 |
2013-10-07 | 424 | 425 | 413 | 418 | 27,035,000 | 4,180 |
2013-10-04 | 423 | 433 | 420 | 428 | 27,032,000 | 4,280 |
2013-10-03 | 430 | 437 | 425 | 430 | 29,422,000 | 4,300 |
2013-10-02 | 428 | 434 | 419 | 425 | 28,869,000 | 4,250 |
2013-10-01 | 440 | 441 | 430 | 431 | 34,561,000 | 4,310 |
2013-09-30 | 440 | 451 | 433 | 440 | 44,044,000 | 4,400 |
2013-09-27 | 444 | 449 | 442 | 445 | 53,004,000 | 4,450 |
2013-09-26 | 432 | 437 | 427 | 436 | 21,677,000 | 4,360 |
2013-09-25 | 428 | 437 | 427 | 435 | 29,984,000 | 4,350 |
2013-09-24 | 429 | 430 | 425 | 429 | 17,175,000 | 4,290 |
2013-09-20 | 430 | 435 | 427 | 431 | 42,873,000 | 4,310 |
2013-09-19 | 415 | 426 | 414 | 426 | 48,789,000 | 4,260 |
2013-09-18 | 412 | 417 | 409 | 410 | 26,785,000 | 4,100 |
2013-09-17 | 408 | 413 | 406 | 407 | 21,286,000 | 4,070 |
2013-09-13 | 405 | 412 | 402 | 406 | 30,826,000 | 4,060 |
2013-09-12 | 412 | 412 | 406 | 410 | 14,319,000 | 4,100 |
2013-09-11 | 422 | 422 | 411 | 413 | 23,548,000 | 4,130 |
2013-09-10 | 422 | 423 | 416 | 417 | 23,797,000 | 4,170 |
2013-09-09 | 424 | 425 | 416 | 419 | 29,508,000 | 4,190 |
2013-09-06 | 408 | 415 | 403 | 412 | 40,512,000 | 4,120 |
2013-09-05 | 416 | 417 | 409 | 410 | 32,794,000 | 4,100 |
2013-09-04 | 403 | 407 | 402 | 407 | 17,467,000 | 4,070 |
2013-09-03 | 402 | 412 | 400 | 407 | 40,964,000 | 4,070 |
2013-09-02 | 392 | 397 | 392 | 394 | 13,296,000 | 3,940 |
2013-08-30 | 398 | 401 | 391 | 391 | 27,926,000 | 3,910 |
2013-08-29 | 387 | 391 | 386 | 390 | 20,037,000 | 3,900 |
2013-08-28 | 381 | 390 | 380 | 387 | 26,328,000 | 3,870 |
2013-08-27 | 395 | 399 | 391 | 394 | 24,947,000 | 3,940 |
2013-08-26 | 399 | 407 | 395 | 397 | 33,453,000 | 3,970 |
2013-08-23 | 389 | 402 | 388 | 396 | 47,462,000 | 3,960 |
2013-08-22 | 382 | 383 | 375 | 380 | 43,325,000 | 3,800 |
2013-08-21 | 396 | 399 | 386 | 389 | 35,272,000 | 3,890 |
2013-08-20 | 400 | 403 | 396 | 396 | 30,922,000 | 3,960 |
2013-08-19 | 401 | 404 | 400 | 402 | 19,918,000 | 4,020 |
2013-08-16 | 402 | 404 | 400 | 401 | 31,632,000 | 4,010 |
2013-08-15 | 405 | 411 | 403 | 407 | 20,208,000 | 4,070 |
2013-08-14 | 404 | 410 | 401 | 409 | 34,822,000 | 4,090 |
2013-08-13 | 405 | 406 | 399 | 402 | 29,786,000 | 4,020 |
2013-08-12 | 401 | 405 | 400 | 402 | 22,928,000 | 4,020 |
2013-08-09 | 407 | 409 | 400 | 403 | 30,082,000 | 4,030 |
2013-08-08 | 412 | 420 | 401 | 405 | 40,703,000 | 4,050 |
2013-08-07 | 423 | 424 | 414 | 414 | 45,307,000 | 4,140 |
2013-08-06 | 425 | 432 | 421 | 430 | 59,293,000 | 4,300 |
2013-08-05 | 416 | 429 | 412 | 424 | 49,638,000 | 4,240 |
2013-08-02 | 421 | 422 | 411 | 416 | 47,501,000 | 4,160 |
2013-08-01 | 409 | 412 | 395 | 412 | 104,906,000 | 4,120 |
2013-07-31 | 439 | 441 | 422 | 425 | 51,911,000 | 4,250 |
2013-07-30 | 434 | 447 | 434 | 442 | 41,549,000 | 4,420 |
2013-07-29 | 444 | 446 | 434 | 440 | 44,110,000 | 4,400 |
2013-07-26 | 473 | 474 | 459 | 463 | 37,231,000 | 4,630 |
2013-07-25 | 490 | 490 | 476 | 481 | 25,150,000 | 4,810 |
2013-07-24 | 493 | 493 | 485 | 489 | 20,906,000 | 4,890 |
2013-07-23 | 490 | 497 | 489 | 493 | 21,176,000 | 4,930 |
2013-07-22 | 493 | 494 | 487 | 493 | 21,950,000 | 4,930 |
2013-07-19 | 498 | 499 | 485 | 490 | 41,578,000 | 4,900 |
2013-07-18 | 494 | 505 | 490 | 493 | 63,992,000 | 4,930 |
2013-07-17 | 481 | 488 | 479 | 482 | 36,239,000 | 4,820 |
2013-07-16 | 481 | 482 | 475 | 480 | 23,641,000 | 4,800 |
2013-07-12 | 472 | 482 | 470 | 477 | 38,591,000 | 4,770 |
2013-07-11 | 471 | 474 | 464 | 470 | 41,607,000 | 4,700 |
2013-07-10 | 489 | 489 | 472 | 479 | 45,795,000 | 4,790 |
2013-07-09 | 487 | 489 | 482 | 486 | 27,173,000 | 4,860 |
2013-07-08 | 500 | 500 | 481 | 482 | 32,026,000 | 4,820 |
2013-07-05 | 491 | 494 | 488 | 491 | 25,449,000 | 4,910 |
2013-07-04 | 486 | 489 | 482 | 486 | 17,346,000 | 4,860 |
2013-07-03 | 495 | 499 | 487 | 491 | 32,224,000 | 4,910 |
2013-07-02 | 492 | 494 | 486 | 490 | 30,990,000 | 4,900 |
2013-07-01 | 485 | 487 | 476 | 487 | 28,066,000 | 4,870 |
2013-06-28 | 475 | 484 | 474 | 477 | 38,889,000 | 4,770 |
2013-06-27 | 463 | 468 | 456 | 468 | 25,907,000 | 4,680 |
2013-06-26 | 467 | 470 | 456 | 456 | 19,611,000 | 4,560 |
2013-06-25 | 461 | 473 | 453 | 461 | 29,570,000 | 4,610 |
2013-06-24 | 478 | 481 | 465 | 466 | 25,275,000 | 4,660 |
2013-06-21 | 461 | 479 | 457 | 477 | 45,763,000 | 4,770 |
2013-06-20 | 477 | 488 | 476 | 478 | 34,284,000 | 4,780 |
2013-06-19 | 478 | 487 | 476 | 481 | 37,389,000 | 4,810 |
2013-06-18 | 463 | 475 | 463 | 468 | 27,925,000 | 4,680 |
2013-06-17 | 455 | 466 | 454 | 463 | 31,282,000 | 4,630 |
2013-06-14 | 465 | 472 | 461 | 463 | 55,368,000 | 4,630 |
2013-06-13 | 452 | 458 | 441 | 450 | 42,565,000 | 4,500 |
2013-06-12 | 451 | 470 | 447 | 465 | 34,646,000 | 4,650 |
2013-06-11 | 468 | 479 | 464 | 465 | 47,528,000 | 4,650 |
2013-06-10 | 458 | 465 | 453 | 463 | 39,995,000 | 4,630 |
2013-06-07 | 430 | 439 | 416 | 430 | 64,943,000 | 4,300 |
2013-06-06 | 441 | 462 | 440 | 445 | 50,606,000 | 4,450 |
2013-06-05 | 466 | 475 | 457 | 457 | 45,030,000 | 4,570 |
2013-06-04 | 451 | 470 | 438 | 466 | 64,355,000 | 4,660 |
2013-06-03 | 479 | 480 | 454 | 461 | 46,228,000 | 4,610 |
2013-05-31 | 502 | 502 | 480 | 488 | 53,675,000 | 4,880 |
2013-05-30 | 500 | 503 | 484 | 491 | 46,699,000 | 4,910 |
2013-05-29 | 520 | 520 | 501 | 505 | 46,145,000 | 5,050 |
2013-05-28 | 476 | 508 | 475 | 501 | 53,046,000 | 5,010 |
2013-05-27 | 488 | 494 | 480 | 482 | 39,310,000 | 4,820 |
2013-05-24 | 518 | 526 | 485 | 505 | 66,988,000 | 5,050 |
2013-05-23 | 541 | 550 | 506 | 508 | 88,092,000 | 5,080 |
2013-05-22 | 542 | 549 | 542 | 542 | 34,813,000 | 5,420 |
2013-05-21 | 553 | 556 | 539 | 540 | 74,586,000 | 5,400 |
2013-05-20 | 536 | 549 | 533 | 545 | 84,446,000 | 5,450 |
2013-05-17 | 507 | 524 | 505 | 521 | 50,847,000 | 5,210 |
2013-05-16 | 520 | 524 | 503 | 510 | 57,004,000 | 5,100 |
2013-05-15 | 521 | 536 | 519 | 523 | 86,250,000 | 5,230 |
2013-05-14 | 502 | 518 | 497 | 509 | 94,904,000 | 5,090 |
2013-05-13 | 500 | 502 | 496 | 500 | 48,802,000 | 5,000 |
2013-05-10 | 497 | 504 | 489 | 492 | 84,841,000 | 4,920 |
2013-05-09 | 507 | 512 | 483 | 487 | 128,543,000 | 4,870 |
2013-05-08 | 499 | 519 | 497 | 512 | 153,181,000 | 5,120 |
2013-05-07 | 540 | 542 | 534 | 539 | 39,090,000 | 5,390 |
2013-05-02 | 511 | 523 | 510 | 517 | 51,386,000 | 5,170 |
2013-05-01 | 535 | 536 | 521 | 523 | 25,414,000 | 5,230 |
2013-04-30 | 533 | 537 | 530 | 537 | 22,746,000 | 5,370 |
2013-04-26 | 547 | 548 | 534 | 537 | 44,668,000 | 5,370 |
2013-04-25 | 535 | 549 | 534 | 545 | 49,316,000 | 5,450 |
2013-04-24 | 534 | 536 | 527 | 532 | 25,319,000 | 5,320 |
2013-04-23 | 526 | 532 | 522 | 526 | 34,797,000 | 5,260 |
2013-04-22 | 540 | 542 | 533 | 535 | 31,709,000 | 5,350 |
2013-04-19 | 540 | 540 | 523 | 528 | 55,463,000 | 5,280 |
2013-04-18 | 555 | 558 | 538 | 540 | 53,274,000 | 5,400 |
2013-04-17 | 540 | 565 | 539 | 561 | 71,313,000 | 5,610 |
2013-04-16 | 521 | 538 | 520 | 532 | 43,183,000 | 5,320 |
2013-04-15 | 535 | 548 | 532 | 536 | 41,321,000 | 5,360 |
2013-04-12 | 542 | 547 | 536 | 544 | 45,482,000 | 5,440 |
2013-04-11 | 525 | 547 | 524 | 534 | 78,112,000 | 5,340 |
2013-04-10 | 505 | 523 | 505 | 518 | 60,864,000 | 5,180 |
2013-04-09 | 497 | 517 | 495 | 512 | 113,854,000 | 5,120 |
2013-04-08 | 496 | 498 | 487 | 491 | 41,311,000 | 4,910 |
2013-04-05 | 485 | 493 | 480 | 483 | 84,627,000 | 4,830 |
2013-04-04 | 452 | 470 | 445 | 469 | 52,113,000 | 4,690 |
2013-04-03 | 456 | 465 | 452 | 465 | 35,903,000 | 4,650 |
2013-04-02 | 440 | 457 | 428 | 449 | 44,844,000 | 4,490 |
2013-04-01 | 469 | 470 | 449 | 451 | 33,702,000 | 4,510 |
2013-03-29 | 479 | 479 | 469 | 472 | 23,074,000 | 4,720 |
2013-03-28 | 478 | 481 | 472 | 476 | 35,998,000 | 4,760 |
2013-03-27 | 479 | 482 | 474 | 475 | 28,212,000 | 4,750 |
2013-03-26 | 472 | 480 | 471 | 475 | 30,153,000 | 4,750 |
2013-03-25 | 476 | 478 | 472 | 476 | 26,804,000 | 4,760 |
2013-03-22 | 471 | 472 | 467 | 468 | 18,677,000 | 4,680 |
2013-03-21 | 481 | 484 | 474 | 476 | 27,365,000 | 4,760 |
2013-03-19 | 470 | 480 | 469 | 478 | 32,498,000 | 4,780 |
2013-03-18 | 472 | 474 | 462 | 465 | 37,184,000 | 4,650 |
2013-03-15 | 481 | 482 | 471 | 479 | 52,465,000 | 4,790 |
2013-03-14 | 474 | 476 | 466 | 475 | 30,177,000 | 4,750 |
2013-03-13 | 468 | 477 | 465 | 466 | 33,211,000 | 4,660 |
2013-03-12 | 484 | 488 | 470 | 470 | 54,812,000 | 4,700 |
2013-03-11 | 459 | 480 | 458 | 477 | 79,791,000 | 4,770 |
2013-03-08 | 445 | 456 | 442 | 451 | 86,037,000 | 4,510 |
2013-03-07 | 444 | 446 | 433 | 434 | 41,440,000 | 4,340 |
2013-03-06 | 440 | 444 | 437 | 439 | 44,500,000 | 4,390 |
2013-03-05 | 434 | 438 | 430 | 431 | 30,642,000 | 4,310 |
2013-03-04 | 429 | 437 | 428 | 430 | 58,402,000 | 4,300 |
2013-03-01 | 425 | 429 | 422 | 425 | 43,468,000 | 4,250 |
2013-02-28 | 419 | 429 | 416 | 427 | 86,883,000 | 4,270 |
2013-02-27 | 418 | 419 | 405 | 406 | 46,744,000 | 4,060 |
2013-02-26 | 417 | 425 | 416 | 417 | 52,480,000 | 4,170 |
2013-02-25 | 420 | 425 | 417 | 424 | 58,053,000 | 4,240 |
2013-02-22 | 405 | 413 | 401 | 412 | 40,254,000 | 4,120 |
2013-02-21 | 416 | 418 | 410 | 412 | 37,473,000 | 4,120 |
2013-02-20 | 417 | 422 | 417 | 420 | 50,471,000 | 4,200 |
2013-02-19 | 406 | 415 | 406 | 412 | 32,064,000 | 4,120 |
2013-02-18 | 409 | 414 | 406 | 411 | 41,388,000 | 4,110 |
2013-02-15 | 406 | 408 | 388 | 401 | 58,905,000 | 4,010 |
2013-02-14 | 411 | 418 | 409 | 412 | 40,560,000 | 4,120 |
2013-02-13 | 420 | 422 | 406 | 410 | 39,944,000 | 4,100 |
2013-02-12 | 419 | 430 | 417 | 421 | 64,236,000 | 4,210 |
2013-02-08 | 414 | 418 | 408 | 409 | 45,569,000 | 4,090 |
2013-02-07 | 409 | 419 | 408 | 414 | 58,723,000 | 4,140 |
2013-02-06 | 401 | 423 | 399 | 413 | 105,120,000 | 4,130 |
2013-02-05 | 391 | 398 | 389 | 391 | 56,124,000 | 3,910 |
2013-02-04 | 397 | 405 | 392 | 403 | 53,516,000 | 4,030 |
2013-02-01 | 406 | 407 | 386 | 395 | 90,281,000 | 3,950 |
2013-01-31 | 406 | 409 | 400 | 406 | 47,744,000 | 4,060 |
2013-01-30 | 404 | 405 | 398 | 401 | 42,629,000 | 4,010 |
2013-01-29 | 396 | 410 | 395 | 403 | 67,079,000 | 4,030 |
2013-01-28 | 402 | 403 | 395 | 395 | 63,716,000 | 3,950 |
2013-01-25 | 390 | 403 | 387 | 400 | 115,881,000 | 4,000 |
2013-01-24 | 367 | 380 | 365 | 380 | 78,380,000 | 3,800 |
2013-01-23 | 364 | 370 | 361 | 365 | 40,148,000 | 3,650 |
2013-01-22 | 374 | 379 | 364 | 370 | 75,663,000 | 3,700 |
2013-01-21 | 372 | 373 | 361 | 367 | 62,207,000 | 3,670 |
2013-01-18 | 354 | 375 | 352 | 371 | 107,717,000 | 3,710 |
2013-01-17 | 351 | 351 | 340 | 347 | 49,117,000 | 3,470 |
2013-01-16 | 349 | 353 | 345 | 347 | 34,187,000 | 3,470 |
2013-01-15 | 353 | 354 | 349 | 351 | 30,454,000 | 3,510 |
2013-01-11 | 352 | 354 | 347 | 350 | 31,489,000 | 3,500 |
2013-01-10 | 349 | 350 | 345 | 346 | 36,955,000 | 3,460 |
2013-01-09 | 327 | 343 | 327 | 341 | 44,375,000 | 3,410 |
2013-01-08 | 340 | 341 | 332 | 334 | 37,194,000 | 3,340 |
2013-01-07 | 353 | 354 | 342 | 343 | 40,735,000 | 3,430 |
2013-01-04 | 356 | 357 | 348 | 350 | 50,656,000 | 3,500 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株