[6502 東証1部] 東芝 日足 時系列データ

[6502 東証1部] 東芝 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21263.00277.50262.80277.507699500020961098100
2017-07-20260.00267.40252.50262.907508600019558326400
2017-07-19279.00285.50257.10261.409920200026789090000
2017-07-18239.60283.40238.70275.8014185900036738381400
2017-07-14240.00241.60230.60231.606685700015733897800
2017-07-13249.00249.70239.00242.409309500022654497700
2017-07-12257.00258.00250.00253.706386100016191903900
2017-07-11251.50255.30249.10250.905411700013571017700
2017-07-10261.00263.20250.00255.60300940007661699300
2017-07-07255.10262.40253.00261.904248800010990224900
2017-07-06260.00260.20253.00256.20350280008956126800
2017-07-05258.00261.80254.90259.80329650008512886200
2017-07-04262.70267.00257.40260.804309400011259892200
2017-07-03268.90269.60261.60262.507395700019582198400
2017-06-30279.80281.20270.70271.806302800017255969200
2017-06-29284.80286.50267.10277.008979900024756678800
2017-06-28290.00297.20286.20287.607203400020928934400
2017-06-27295.50301.30289.10293.007649200022473451300
2017-06-26290.00307.00286.50298.2011184900033070103100
2017-06-23320.00321.40302.00307.806762500021032993300
2017-06-22315.00326.60313.20322.105205100016715585400
2017-06-21336.00336.40318.70323.008051300026381302900
2017-06-20336.30340.00328.00330.206202700020618335300
2017-06-19325.00332.60321.10331.007125200023406343600
2017-06-16312.20326.00312.00321.608232800026411578100
2017-06-15301.20322.80295.30316.5010924900033738896000
2017-06-14318.20319.90305.70313.3010653000033409228100
2017-06-13335.00344.00316.00326.2016536800054925453800
2017-06-12315.00330.00310.00329.1022962400073580662500
2017-06-09286.00310.00284.10300.8022226700066632714100
2017-06-08276.00289.30275.90285.6016542700047017776500
2017-06-07265.00272.20263.80270.808693500023463847600
2017-06-06260.30266.20259.50262.806503200017088315000
2017-06-05262.60262.90255.00255.604721500012164825500
2017-06-02251.30259.00250.10257.706107600015652053600
2017-06-01244.00249.90242.10247.804654000011469892400
2017-05-31260.00260.80249.30252.006733200017097560400
2017-05-30262.00264.10255.80260.804448500011591212800
2017-05-29270.00274.00260.30262.307864000020974725600
2017-05-26253.00264.70250.50258.408197100021165056600
2017-05-25256.00261.80252.70259.3011173600028741581500
2017-05-24235.00258.80231.70251.5016520900040915288500
2017-05-23230.20236.80226.00232.105730800013259982100
2017-05-22237.90238.00227.70230.004831500011217831400
2017-05-19230.00237.60224.60232.508928500020562176900
2017-05-18231.90232.30221.70225.106424900014498403000
2017-05-17228.90242.80225.00230.308665300020134412800
2017-05-16254.20255.00227.80230.0023607000056794244800
2017-05-15253.20267.40253.20261.8019020000049747880400
2017-05-12253.00258.80246.10253.1012785000032261945500
2017-05-11271.00278.00255.10256.3022074000058830936200
2017-05-10253.60269.00253.60269.0020337600053304368900
2017-05-09240.70255.00240.70251.7019968700049939160600
2017-05-08240.00245.80234.00240.8016570900039819247800
2017-05-02236.20249.20234.50243.0020806700050319689600
2017-05-01226.00236.00225.50233.8014237200033048152600
2017-04-28224.70227.60222.00225.4011749900026413514300
2017-04-27218.50222.50213.00221.5012865600028054208300
2017-04-26215.90227.00215.80220.9017712600039348739200
2017-04-25211.30216.30209.60216.0013143200028115393900
2017-04-24210.00213.90206.10208.107972800016677525700
2017-04-21216.20220.00206.00207.3013000300027378815100
2017-04-20211.20223.90208.50219.9017337800037695916700
2017-04-19203.00210.00200.40208.8012297200025194162400
2017-04-18200.00202.20197.30199.108914300017828128100
2017-04-17200.00202.50195.60198.009121400018108878900
2017-04-14206.00210.00193.00198.7027510700055168953800
2017-04-13215.90226.30209.00210.1020647200044415356300
2017-04-12218.00229.20215.40221.2021651200047775949700
2017-04-11230.40232.90214.50223.5026661300059256715000
2017-04-10223.90233.90218.40229.7023447100053612608500
2017-04-07222.00231.10215.00216.0025916800057766925000
2017-04-06210.30218.60209.50214.8012726700027299701700
2017-04-05210.00216.00207.10214.9014628500030977157200
2017-04-04223.80224.70203.80206.8026437400055911997200
2017-04-03225.40234.60218.70228.2027674400062874966400
2017-03-31237.50250.00233.00241.4032156900077768560600
2017-03-30217.50231.70216.30228.2027227400061277908100
2017-03-29218.00221.60215.70219.4012311100026972360300
2017-03-28220.00224.30213.70217.2011512700025107624900
2017-03-27230.00232.00208.50218.4023770700051536489300
2017-03-24215.90228.00215.50223.0027251400060462287500
2017-03-23196.00211.80195.40207.3017910100036651045500
2017-03-22194.00195.70192.40194.005488700010625753900
2017-03-21187.00197.10186.50196.5012488400024174484600
2017-03-17198.00199.00186.30190.1023783300045808628800
2017-03-16188.60192.20181.60183.6021141500039195131800
2017-03-15199.90205.50186.50189.5037997300074445079500
2017-03-14202.00218.60196.10215.9043734900090232075300
2017-03-13205.00219.30204.50214.9014854600031680831000
2017-03-10201.00211.70196.10208.3019167200039190703100
2017-03-09213.80215.80203.70204.8017223500035903551400
2017-03-08223.00228.00220.00220.7013082800029243147500
2017-03-07213.60216.50213.10216.005363900011525508300
2017-03-06210.00216.80208.50213.506629800014153024100
2017-03-03214.70216.10211.20213.307677000016377113600
2017-03-02216.00221.00215.60217.2015112000032979059000
2017-03-01209.70213.30204.00211.5014984800031374769600
2017-02-28221.00221.80207.00208.2020350600042997020400
2017-02-27218.00222.00214.20215.8011847500025680203800
2017-02-24215.40240.90215.30223.90508096000115747942500
2017-02-23218.50221.00203.50215.0040402400085919190500
2017-02-22190.00226.00188.50224.70577107000120232007300
2017-02-21191.30192.70183.00183.7022710400042579218800
2017-02-20181.90190.90181.70186.3022845100042601838300
2017-02-17199.40200.00178.00184.0050599600094571754100
2017-02-16208.30208.60201.20202.7017779500036334710300
2017-02-15202.20213.50199.20209.7039668700081707204900
2017-02-14244.60246.00226.20229.8030577300071766639800
2017-02-13244.00251.60238.20249.8011336600027812864200
2017-02-10228.10241.50227.80237.9010102500023682615800
2017-02-09240.00241.30212.00225.5019981800045394281800
2017-02-08240.50241.90237.60241.80414650009945192800
2017-02-07242.00244.40237.50240.505747200013833365100
2017-02-06238.10241.70236.30241.205458200013050288000
2017-02-03240.10243.70237.40238.805362500012846783300
2017-02-02243.20248.10240.30240.805820200014180596600
2017-02-01235.30245.60232.50244.308598600020717882700
2017-01-31247.70250.50240.00242.309719300023779642100
2017-01-30250.20253.00244.70250.3012950900032240763700
2017-01-27261.00270.00254.80259.9015450900040511035700
2017-01-26260.00262.60251.60258.5010086800025940515300
2017-01-25259.80262.40242.70254.4021465900054017949800
2017-01-24267.00274.00255.40259.8021223500055976519700
2017-01-23258.00272.00252.00268.9029942800078759397000
2017-01-20227.10252.00225.20246.7030414800074077691000
2017-01-19270.00276.00212.00242.30643654000152735663600
2017-01-18292.00295.60284.10288.4010634600030776053800
2017-01-17280.80283.60275.00281.706484800018141503000
2017-01-16286.30289.80280.20280.805648600016018380700
2017-01-13283.00290.90282.50287.106742100019363259900
2017-01-12297.50300.80282.00284.8016513600047812837000
2017-01-11294.00307.20293.40301.1020902300062981911200
2017-01-10290.10291.70283.50288.609312000026804556700
2017-01-06286.60295.40283.00287.2016239900046918841200
2017-01-05282.00291.50277.80290.5021954000062973278900
2017-01-04268.00293.80263.50277.40362027000102418900100
2016-12-30266.70289.40263.10283.1035551400098958197700
2016-12-29279.60286.60232.00258.70638756000165390325700
2016-12-28311.60311.60311.60311.604189600013054793600
2016-12-27371.10405.10371.00391.6021498700083641129500
2016-12-26440.20446.00440.20443.10170060007533044100
2016-12-22450.00451.00442.90446.102867700012798989600
2016-12-21455.90462.50449.50452.503177700014471373800
2016-12-20458.30460.00438.00458.205614700025300085200
2016-12-19459.90465.00458.80463.102589900011974421300
2016-12-16465.90468.30460.30460.603291800015249199800
2016-12-15470.00475.20462.30462.804504500021078322700
2016-12-14454.90470.00452.50467.806543000030427409300
2016-12-13440.00456.40438.00454.404029700018134081100
2016-12-12465.00465.30443.40453.806944900031545655400
2016-12-09464.00465.00457.50465.004648200021495869200
2016-12-08465.00466.00456.60465.004941700022870319300
2016-12-07459.70461.90452.20460.005306400024267022800
2016-12-06439.40454.20439.30453.007196500032309707800
2016-12-05426.40436.90425.90436.404633800020093384500
2016-12-02425.10429.40423.60427.503831000016353654500
2016-12-01427.50432.00426.20427.504574700019628162000
2016-11-30427.30428.90423.90425.204186900017833610500
2016-11-29419.00425.80416.50425.104724100019945187600
2016-11-28408.00419.30406.20419.004370600018176866900
2016-11-25407.00412.70405.50410.304272500017509168300
2016-11-24400.00406.70398.20406.204753900019145402600
2016-11-22389.00398.00387.60397.004266300016838203000
2016-11-21388.50390.70386.50388.702793000010834208700
2016-11-18393.30393.90389.10389.102790100010903197500
2016-11-17386.00390.20384.70390.10245780009554175900
2016-11-16394.70394.70383.20386.804323400016765916700
2016-11-15391.80392.10385.50388.803387700013161240500
2016-11-14389.60398.70383.20387.408432900033113601800
2016-11-11383.00388.40383.00385.505410200020867355300
2016-11-10375.00382.90369.20381.906814900025675516800
2016-11-09378.50378.50343.50351.508682000031114418200
2016-11-08376.50377.90369.60370.40241050009002141200
2016-11-07371.50375.70366.30375.503009100011211007200
2016-11-04368.00370.60356.50363.503599200013064772200
2016-11-02378.10380.20370.50371.103805600014262190300
2016-11-01384.30388.20382.50384.703974100015304070600
2016-10-31380.00384.20375.60381.004482200017059962200
2016-10-28380.80381.00377.70379.104056500015381515900
2016-10-27377.00380.00375.00379.50221130008360776400
2016-10-26376.00376.90371.30376.50205670007713379400
2016-10-25380.00381.70376.50377.90259760009836571400
2016-10-24377.40379.80375.20377.90194590007350154700
2016-10-21380.20382.00373.80375.502874800010846358700
2016-10-20370.10378.70370.10378.303268200012301191200
2016-10-19378.70382.70368.30370.105358300020076638500
2016-10-18379.90382.10376.10380.203882900014741317000
2016-10-17375.00379.10372.80378.204167800015682734200
2016-10-14368.00375.30363.60374.706822800025328631100
2016-10-13360.60369.00359.50366.506617700024100579700
2016-10-12351.50361.90350.20355.304966100017738019100
2016-10-11351.90359.00351.50353.503639800012923061100
2016-10-07347.80353.50345.50350.104407000015405427500
2016-10-06347.00349.90345.30346.30263320009142173300
2016-10-05344.40346.30341.30345.60245790008464100700
2016-10-04336.20344.90335.70342.70273280009348900500
2016-10-03343.00343.00337.00338.00263030008926563500
2016-09-30340.00340.00333.40335.003804800012822088900
2016-09-29350.00353.50335.10345.506935700023806694100
2016-09-28331.90344.90327.00344.907720100026171620700
2016-09-27307.60328.80307.20328.805624700018093606600
2016-09-26316.00316.30309.50310.70236720007404754000
2016-09-23327.00327.20319.10320.00219990007069738800
2016-09-21315.20323.80314.00323.503324800010612469800
2016-09-20317.00321.20315.10316.00254200008063827200
2016-09-16313.30322.60312.60320.203985900012713857700
2016-09-15312.10315.90306.30308.203239000010025911300
2016-09-14321.30321.30315.30315.40249970007941490600
2016-09-13329.00331.50323.20324.10252650008247864600
2016-09-12330.50331.10322.00322.704193700013670227600
2016-09-09334.00339.90331.40335.703287100011050398900
2016-09-08340.10340.60331.00333.103594200012025597100
2016-09-07333.50338.50333.10338.003127900010517779600
2016-09-06334.20343.20334.10340.804417700014998279600
2016-09-05335.00339.00332.40334.303493100011716150100
2016-09-02327.50330.00325.30329.403173000010415892500
2016-09-01319.90326.80319.50325.80288540009340502600
2016-08-31319.50328.80316.50327.205140300016679035000
2016-08-30314.50317.00310.50316.70264840008317171100
2016-08-29307.00316.50306.20314.703412300010678888900
2016-08-26305.80306.40301.70302.00207050006282327000
2016-08-25305.00307.90305.00306.70194600005969304400
2016-08-24303.00308.80303.00307.70266100008159086100
2016-08-23302.60305.50300.00301.70234290007087387500
2016-08-22301.50305.90300.70304.60264240008020022200
2016-08-19296.00304.80293.50301.104539500013668549200
2016-08-18296.00299.30293.00293.60324060009583345500
2016-08-17288.20295.70287.00295.00293690008582890400
2016-08-16293.40297.00289.70290.103791000011111968600
2016-08-15281.90297.30280.20291.105503000016050036500
2016-08-12279.90279.90272.80273.903751900010329857400
2016-08-10266.60267.60262.60263.90145190003841816200
2016-08-09266.80267.20262.20266.80161310004279044400
2016-08-08265.00269.40263.20266.80179730004785681000
2016-08-05265.00266.80258.60259.60188100004919910500
2016-08-04255.00266.40254.90265.90225830005886687400
2016-08-03258.20261.20253.00254.70266290006828144400
2016-08-02264.00266.90262.10262.10152490004027810700
2016-08-01265.00268.50263.20264.80186180004946181800
2016-07-29267.40270.50261.80269.20342410009125162000
2016-07-28269.00272.20266.30266.60215230005768078900
2016-07-27274.70274.80265.30271.80360020009737865000
2016-07-26290.20290.80268.00268.907986100021894433300
2016-07-25302.60302.80296.00296.50290330008672787500
2016-07-22300.70306.00299.70302.60238290007208201000
2016-07-21305.00311.60303.60305.704237400013034512700
2016-07-20298.00304.20296.40302.103934200011873538900
2016-07-19302.00303.50296.30299.50303170009077400700
2016-07-15302.80302.90296.80297.703756100011219911700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog