6502 (株)東芝の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,905	2,906	2,872	2,885	1,177,900	2,885
2020-12-29	2,869	2,914	2,857	2,914	1,156,200	2,914
2020-12-28	2,867	2,882	2,831	2,849	1,175,900	2,849
2020-12-25	2,889	2,911	2,868	2,872	933,300	2,872
2020-12-24	2,908	2,924	2,890	2,911	983,200	2,911
2020-12-23	2,866	2,907	2,861	2,876	1,389,500	2,876
2020-12-22	2,955	2,955	2,890	2,909	2,367,600	2,909
2020-12-21	3,020	3,030	2,960	3,000	1,589,300	3,000
2020-12-18	2,969	3,010	2,960	3,000	1,774,000	3,000
2020-12-17	3,035	3,060	3,005	3,015	1,148,600	3,015
2020-12-16	3,115	3,120	3,035	3,035	1,395,400	3,035
2020-12-15	3,030	3,105	3,025	3,105	1,818,200	3,105
2020-12-14	2,984	3,070	2,980	3,040	1,790,000	3,040
2020-12-11	3,030	3,040	2,955	2,970	3,591,700	2,970
2020-12-10	3,130	3,140	3,040	3,065	1,857,700	3,065
2020-12-09	3,055	3,110	3,050	3,100	1,568,800	3,100
2020-12-08	3,050	3,120	3,045	3,105	2,099,600	3,105
2020-12-07	3,160	3,175	3,030	3,065	1,974,800	3,065
2020-12-04	3,085	3,175	3,050	3,150	3,922,500	3,150
2020-12-03	3,050	3,070	2,993	3,025	1,753,700	3,025
2020-12-02	2,990	3,040	2,980	3,030	3,060,100	3,030
2020-12-01	2,937	2,965	2,905	2,956	2,818,900	2,956
2020-11-30	2,940	2,956	2,873	2,922	4,154,500	2,922
2020-11-27	2,809	2,920	2,809	2,918	3,030,600	2,918
2020-11-26	2,822	2,853	2,817	2,853	2,409,700	2,853
2020-11-25	2,927	2,943	2,857	2,872	2,253,900	2,872
2020-11-24	2,957	2,987	2,906	2,926	2,918,700	2,926
2020-11-20	2,875	2,915	2,860	2,909	2,352,500	2,909
2020-11-19	2,858	2,895	2,822	2,885	2,782,600	2,885
2020-11-18	2,819	2,845	2,787	2,836	2,120,300	2,836
2020-11-17	2,748	2,850	2,729	2,831	3,518,900	2,831
2020-11-16	2,714	2,723	2,698	2,720	2,424,700	2,720
2020-11-13	2,750	2,776	2,714	2,724	1,626,400	2,724
2020-11-12	2,788	2,828	2,732	2,762	2,434,300	2,762
2020-11-11	2,780	2,810	2,739	2,751	3,101,200	2,751
2020-11-10	2,780	2,807	2,721	2,730	2,360,200	2,730
2020-11-09	2,711	2,760	2,686	2,745	1,797,600	2,745
2020-11-06	2,615	2,667	2,598	2,661	1,592,600	2,661
2020-11-05	2,631	2,663	2,626	2,653	1,320,700	2,653
2020-11-04	2,669	2,675	2,637	2,637	1,494,000	2,637
2020-11-02	2,607	2,664	2,606	2,631	1,375,200	2,631
2020-10-30	2,695	2,696	2,625	2,629	1,613,400	2,629
2020-10-29	2,630	2,696	2,621	2,695	1,257,000	2,695
2020-10-28	2,720	2,736	2,690	2,709	1,546,100	2,709
2020-10-27	2,799	2,799	2,738	2,751	1,874,800	2,751
2020-10-26	2,831	2,866	2,808	2,813	1,215,400	2,813
2020-10-23	2,830	2,867	2,803	2,864	1,370,600	2,864
2020-10-22	2,864	2,870	2,825	2,838	1,586,800	2,838
2020-10-21	2,915	2,915	2,836	2,885	2,788,700	2,885
2020-10-20	2,950	2,994	2,924	2,935	5,735,500	2,935
2020-10-19	2,855	2,856	2,792	2,820	1,860,000	2,820
2020-10-16	2,760	2,769	2,742	2,750	848,900	2,750
2020-10-15	2,750	2,769	2,730	2,755	685,800	2,755
2020-10-14	2,799	2,805	2,755	2,760	1,078,300	2,760
2020-10-13	2,830	2,840	2,789	2,815	1,111,600	2,815
2020-10-12	2,855	2,863	2,801	2,810	1,063,000	2,810
2020-10-09	2,832	2,850	2,816	2,840	1,995,300	2,840
2020-10-08	2,810	2,821	2,785	2,797	1,667,900	2,797
2020-10-07	2,829	2,829	2,770	2,793	2,076,100	2,793
2020-10-06	2,760	2,839	2,759	2,830	3,872,700	2,830
2020-10-05	2,690	2,747	2,688	2,729	2,098,500	2,729
2020-10-02	2,648	2,688	2,622	2,645	3,714,200	2,645
2020-09-30	2,726	2,738	2,664	2,671	3,025,300	2,671
2020-09-29	2,694	2,750	2,663	2,726	3,398,900	2,726
2020-09-28	2,550	2,722	2,550	2,700	5,042,300	2,700
2020-09-25	2,842	2,858	2,769	2,790	2,784,200	2,790
2020-09-24	2,840	2,864	2,810	2,821	1,668,200	2,821
2020-09-23	2,893	2,900	2,822	2,843	3,162,000	2,843
2020-09-18	2,925	2,980	2,899	2,959	2,758,500	2,959
2020-09-17	2,950	2,963	2,920	2,950	2,015,800	2,950
2020-09-16	2,973	3,005	2,952	2,981	2,180,500	2,981
2020-09-15	3,020	3,045	2,986	2,990	1,503,500	2,990
2020-09-14	3,040	3,050	3,030	3,035	608,000	3,035
2020-09-11	3,020	3,030	2,998	3,020	830,700	3,020
2020-09-10	3,010	3,050	3,000	3,020	1,067,800	3,020
2020-09-09	2,969	3,015	2,961	3,000	3,166,600	3,000
2020-09-08	3,100	3,110	3,000	3,020	1,821,300	3,020
2020-09-07	3,090	3,110	3,065	3,080	1,767,200	3,080
2020-09-04	3,075	3,160	3,065	3,130	2,605,100	3,130
2020-09-03	3,070	3,145	3,050	3,130	3,320,500	3,130
2020-09-02	2,948	3,010	2,917	3,000	3,739,600	3,000
2020-09-01	3,060	3,065	2,960	2,960	5,672,400	2,960
2020-08-31	3,185	3,190	3,055	3,055	2,429,300	3,055
2020-08-28	3,265	3,275	3,100	3,150	3,927,000	3,150
2020-08-27	3,345	3,360	3,265	3,275	2,100,500	3,275
2020-08-26	3,375	3,445	3,340	3,350	3,541,800	3,350
2020-08-25	3,315	3,320	3,275	3,280	984,800	3,280
2020-08-24	3,290	3,295	3,250	3,280	848,300	3,280
2020-08-21	3,330	3,360	3,295	3,315	866,300	3,315
2020-08-20	3,420	3,425	3,280	3,330	1,783,700	3,330
2020-08-19	3,480	3,505	3,450	3,450	916,600	3,450
2020-08-18	3,425	3,495	3,420	3,490	1,082,000	3,490
2020-08-17	3,445	3,445	3,420	3,425	641,100	3,425
2020-08-14	3,445	3,450	3,415	3,435	967,900	3,435
2020-08-13	3,520	3,545	3,475	3,480	1,457,700	3,480
2020-08-12	3,400	3,485	3,385	3,470	1,719,500	3,470
2020-08-11	3,425	3,470	3,400	3,470	1,664,900	3,470
2020-08-07	3,355	3,385	3,350	3,370	972,000	3,370
2020-08-06	3,370	3,385	3,325	3,330	802,400	3,330
2020-08-05	3,340	3,390	3,335	3,390	1,127,800	3,390
2020-08-04	3,370	3,410	3,315	3,355	1,384,900	3,355
2020-08-03	3,265	3,360	3,245	3,335	1,476,300	3,335
2020-07-31	3,285	3,325	3,190	3,200	2,492,800	3,200
2020-07-30	3,310	3,330	3,250	3,275	1,363,600	3,275
2020-07-29	3,370	3,370	3,285	3,315	1,139,900	3,315
2020-07-28	3,400	3,425	3,385	3,400	877,600	3,400
2020-07-27	3,405	3,420	3,385	3,400	1,091,500	3,400
2020-07-22	3,435	3,495	3,425	3,475	1,537,500	3,475
2020-07-21	3,390	3,425	3,365	3,395	804,800	3,395
2020-07-20	3,390	3,415	3,360	3,400	1,270,200	3,400
2020-07-17	3,400	3,490	3,390	3,455	1,072,600	3,455
2020-07-16	3,435	3,465	3,395	3,420	1,870,900	3,420
2020-07-15	3,490	3,530	3,475	3,480	1,100,400	3,480
2020-07-14	3,530	3,570	3,530	3,540	534,600	3,540
2020-07-13	3,550	3,595	3,530	3,560	893,000	3,560
2020-07-10	3,560	3,560	3,505	3,510	1,203,200	3,510
2020-07-09	3,600	3,605	3,550	3,555	1,016,500	3,555
2020-07-08	3,545	3,630	3,535	3,590	1,306,200	3,590
2020-07-07	3,600	3,640	3,560	3,560	1,099,800	3,560
2020-07-06	3,500	3,585	3,490	3,580	1,298,800	3,580
2020-07-03	3,460	3,500	3,450	3,500	804,200	3,500
2020-07-02	3,465	3,510	3,430	3,430	1,577,600	3,430
2020-07-01	3,470	3,485	3,405	3,425	922,500	3,425
2020-06-30	3,470	3,480	3,415	3,435	1,207,800	3,435
2020-06-29	3,440	3,450	3,390	3,400	1,482,500	3,400
2020-06-26	3,520	3,525	3,445	3,500	1,656,400	3,500
2020-06-25	3,455	3,530	3,435	3,500	2,368,200	3,500
2020-06-24	3,405	3,500	3,385	3,485	1,911,000	3,485
2020-06-23	3,490	3,490	3,325	3,400	2,464,100	3,400
2020-06-22	3,400	3,525	3,325	3,425	4,295,900	3,425
2020-06-19	3,220	3,265	3,190	3,265	2,010,000	3,265
2020-06-18	3,200	3,210	3,165	3,190	1,193,100	3,190
2020-06-17	3,165	3,220	3,120	3,200	1,426,300	3,200
2020-06-16	3,195	3,230	3,175	3,180	2,010,900	3,180
2020-06-15	3,200	3,235	3,105	3,105	2,051,600	3,105
2020-06-12	3,115	3,265	3,090	3,245	1,925,400	3,245
2020-06-11	3,285	3,360	3,270	3,275	2,108,200	3,275
2020-06-10	3,330	3,405	3,320	3,350	2,366,000	3,350
2020-06-09	3,310	3,320	3,235	3,270	1,623,300	3,270
2020-06-08	3,330	3,400	3,285	3,335	3,562,600	3,335
2020-06-05	3,110	3,240	3,095	3,205	2,582,500	3,205
2020-06-04	3,170	3,170	3,065	3,100	1,096,900	3,100
2020-06-03	3,140	3,165	3,080	3,100	1,112,000	3,100
2020-06-02	3,065	3,100	3,060	3,080	1,173,000	3,080
2020-06-01	2,971	3,030	2,969	3,020	826,500	3,020
2020-05-29	3,050	3,050	2,944	2,944	1,985,800	2,944
2020-05-28	3,020	3,085	3,000	3,010	1,385,700	3,010
2020-05-27	2,979	2,996	2,906	2,948	1,506,000	2,948
2020-05-26	2,880	2,980	2,870	2,950	2,074,900	2,950
2020-05-25	2,820	2,823	2,800	2,816	464,400	2,816
2020-05-22	2,796	2,813	2,767	2,785	718,100	2,785
2020-05-21	2,800	2,828	2,793	2,803	924,600	2,803
2020-05-20	2,764	2,794	2,754	2,772	763,500	2,772
2020-05-19	2,794	2,794	2,745	2,771	1,257,300	2,771
2020-05-18	2,661	2,723	2,643	2,713	1,456,800	2,713
2020-05-15	2,701	2,711	2,660	2,691	978,700	2,691
2020-05-14	2,690	2,725	2,680	2,686	1,340,400	2,686
2020-05-13	2,702	2,749	2,698	2,730	1,039,100	2,730
2020-05-12	2,782	2,793	2,744	2,769	1,119,500	2,769
2020-05-11	2,733	2,779	2,728	2,764	947,100	2,764
2020-05-08	2,672	2,717	2,644	2,704	1,262,600	2,704
2020-05-07	2,625	2,649	2,556	2,619	1,861,300	2,619
2020-05-01	2,677	2,704	2,640	2,655	1,345,200	2,655
2020-04-30	2,654	2,709	2,637	2,687	2,391,500	2,687
2020-04-28	2,590	2,620	2,569	2,604	1,987,100	2,604
2020-04-27	2,588	2,609	2,580	2,594	1,615,900	2,594
2020-04-24	2,566	2,589	2,557	2,575	2,121,200	2,575
2020-04-23	2,616	2,652	2,594	2,616	1,541,700	2,616
2020-04-22	2,670	2,685	2,565	2,607	3,188,900	2,607
2020-04-21	2,738	2,753	2,688	2,706	1,193,000	2,706
2020-04-20	2,760	2,767	2,735	2,735	1,168,000	2,735
2020-04-17	2,711	2,739	2,687	2,716	1,134,300	2,716
2020-04-16	2,700	2,719	2,657	2,678	1,719,600	2,678
2020-04-15	2,759	2,761	2,721	2,745	1,779,300	2,745
2020-04-14	2,709	2,761	2,680	2,742	1,577,000	2,742
2020-04-13	2,676	2,700	2,651	2,680	1,689,800	2,680
2020-04-10	2,664	2,694	2,646	2,683	1,608,200	2,683
2020-04-09	2,627	2,665	2,612	2,660	1,973,600	2,660
2020-04-08	2,638	2,638	2,561	2,600	2,395,200	2,600
2020-04-07	2,580	2,689	2,572	2,640	3,600,600	2,640
2020-04-06	2,437	2,550	2,391	2,534	2,815,000	2,534
2020-04-03	2,520	2,541	2,422	2,449	4,800,700	2,449
2020-04-02	2,301	2,417	2,301	2,374	2,723,300	2,374
2020-04-01	2,360	2,400	2,312	2,335	1,968,700	2,335
2020-03-31	2,460	2,471	2,377	2,380	2,474,300	2,380
2020-03-30	2,424	2,467	2,366	2,397	2,532,700	2,397
2020-03-27	2,500	2,582	2,499	2,557	2,540,600	2,557
2020-03-26	2,454	2,490	2,408	2,430	1,781,600	2,430
2020-03-25	2,547	2,551	2,451	2,498	2,523,700	2,498
2020-03-24	2,236	2,350	2,205	2,311	3,325,400	2,311
2020-03-23	2,026	2,288	1,982	2,189	4,151,600	2,189
2020-03-19	2,297	2,314	1,988	2,026	7,438,900	2,026
2020-03-18	2,326	2,377	2,253	2,261	3,530,200	2,261
2020-03-17	2,300	2,395	2,272	2,326	4,675,400	2,326
2020-03-16	2,440	2,495	2,370	2,385	3,730,200	2,385
2020-03-13	2,243	2,469	2,243	2,364	5,844,300	2,364
2020-03-12	2,550	2,613	2,452	2,492	3,782,000	2,492
2020-03-11	2,720	2,760	2,626	2,626	3,106,200	2,626
2020-03-10	2,598	2,733	2,564	2,700	4,839,800	2,700
2020-03-09	2,789	2,821	2,672	2,689	4,179,100	2,689
2020-03-06	2,950	2,950	2,875	2,929	3,352,200	2,929
2020-03-05	3,035	3,045	2,947	3,000	2,426,300	3,000
2020-03-04	2,985	3,095	2,966	3,025	3,504,900	3,025
2020-03-03	3,100	3,130	3,010	3,010	4,032,900	3,010
2020-03-02	2,888	3,065	2,881	3,010	4,516,300	3,010
2020-02-28	2,980	2,991	2,903	2,925	12,442,400	2,925
2020-02-27	3,100	3,115	3,015	3,035	2,340,700	3,035
2020-02-26	3,100	3,120	3,065	3,105	2,365,200	3,105
2020-02-25	3,040	3,180	3,025	3,125	3,416,900	3,125
2020-02-21	3,285	3,310	3,230	3,250	1,592,400	3,250
2020-02-20	3,380	3,380	3,285	3,285	2,008,300	3,285
2020-02-19	3,375	3,390	3,330	3,340	1,892,100	3,340
2020-02-18	3,460	3,475	3,345	3,385	2,723,500	3,385
2020-02-17	3,550	3,580	3,415	3,505	4,173,100	3,505
2020-02-14	3,500	3,665	3,470	3,610	6,194,500	3,610
2020-02-13	3,575	3,580	3,520	3,530	2,793,700	3,530
2020-02-12	3,700	3,700	3,580	3,610	2,120,300	3,610
2020-02-10	3,660	3,685	3,630	3,675	1,092,000	3,675
2020-02-07	3,675	3,705	3,650	3,680	1,524,500	3,680
2020-02-06	3,600	3,775	3,595	3,700	5,032,700	3,700
2020-02-05	3,550	3,550	3,505	3,530	1,137,400	3,530
2020-02-04	3,510	3,515	3,475	3,500	803,700	3,500
2020-02-03	3,445	3,515	3,430	3,500	1,464,100	3,500
2020-01-31	3,500	3,515	3,460	3,500	2,564,300	3,500
2020-01-30	3,595	3,595	3,490	3,520	2,833,400	3,520
2020-01-29	3,630	3,650	3,590	3,600	1,578,100	3,600
2020-01-28	3,660	3,665	3,595	3,620	2,068,800	3,620
2020-01-27	3,635	3,690	3,620	3,670	2,213,800	3,670
2020-01-24	3,750	3,825	3,725	3,735	3,295,100	3,735
2020-01-23	3,660	3,760	3,655	3,715	2,885,500	3,715
2020-01-22	3,725	3,770	3,630	3,660	3,682,800	3,660
2020-01-21	3,815	3,815	3,685	3,710	4,143,500	3,710
2020-01-20	3,750	3,825	3,735	3,815	5,674,600	3,815
2020-01-17	4,000	4,005	3,940	3,955	1,567,400	3,955
2020-01-16	3,995	4,030	3,940	3,945	2,355,400	3,945
2020-01-15	3,940	4,000	3,895	3,980	2,056,100	3,980
2020-01-14	3,860	3,995	3,860	3,915	3,187,400	3,915
2020-01-10	3,790	3,820	3,785	3,820	1,103,900	3,820
2020-01-09	3,785	3,825	3,765	3,770	1,932,100	3,770
2020-01-08	3,740	3,745	3,665	3,735	2,437,200	3,735
2020-01-07	3,730	3,825	3,710	3,795	1,786,100	3,795
2020-01-06	3,705	3,750	3,700	3,730	1,261,000	3,730

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

6502 (株)東芝 の時系列データ [2020年度]

6502 (株)東芝の時系列データ [2020年度]