[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 
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
2016-07-14298.80303.60295.30300.903418700010272598500
2016-07-13299.40303.80295.50300.106450200019335459800
2016-07-12295.00298.50289.50293.305415000015947135400
2016-07-11277.00286.90274.40285.004066500011446210300
2016-07-08273.40277.60268.60269.50274440007474376800
2016-07-07278.50288.30272.00272.404290000011974128800
2016-07-06285.90286.00272.40277.104376600012141604600
2016-07-05281.70292.70281.60289.103701800010632366400
2016-07-04284.10285.40280.60284.30270670007664803900
2016-07-01279.20285.20277.00284.204370000012338707900
2016-06-30283.80286.00274.50276.404868400013622768500
2016-06-29268.00278.90266.70277.204482700012277169700
2016-06-28261.50262.80252.30259.904014600010365152500
2016-06-27264.00270.30259.90265.50332050008739796500
2016-06-24293.90294.30251.70264.608535800023180326300
2016-06-23292.00294.10286.60290.70332840009686512200
2016-06-22293.00297.00288.70288.803958100011576555100
2016-06-21294.80299.90291.20297.405542500016438465100
2016-06-20290.00296.30287.40294.805509100016152225900
2016-06-17290.00291.40271.20281.405920100016575076700
2016-06-16293.80300.00278.40281.607458600021345246600
2016-06-15279.00296.00278.20292.909108500026385419500
2016-06-14273.70277.80268.70272.303936100010714862300
2016-06-13285.70286.90276.20276.504858500013608628900
2016-06-10289.50295.60288.80292.505564400016241533900
2016-06-09280.60296.20280.40292.209187400026763367200
2016-06-08276.00278.70272.50278.40347480009605273800
2016-06-07264.80275.70264.80274.904256300011526566300
2016-06-06264.80269.50262.70263.105132800013627963300
2016-06-03276.50286.70268.60271.607494500020786338800
2016-06-02274.80279.40272.00276.404584200012651864400
2016-06-01270.50281.30270.10276.404593800012707130900
2016-05-31274.00278.00268.20273.606179300016938949100
2016-05-30266.50280.00265.90278.607771300021331455900
2016-05-27250.00267.70248.20266.3014166800037000720700
2016-05-26233.00242.00228.70240.005913200013967496300
2016-05-25224.60230.40223.90229.60386180008824361800
2016-05-24227.50228.00221.20221.30304170006804118200
2016-05-23223.80230.30222.20229.40322090007313631200
2016-05-20222.40225.70220.70224.10245860005496778500
2016-05-19226.30227.60221.40222.40237060005303535000
2016-05-18223.00226.50220.90223.40263380005888486500
2016-05-17225.00226.90220.30223.70211220004707799400
2016-05-16224.80226.30217.50222.10330100007335567600
2016-05-13225.10232.00224.60226.10407750009279640100
2016-05-12218.00229.90217.80222.905047600011249533500
2016-05-11223.40228.00220.00220.90262550005865318100
2016-05-10218.00221.10212.70220.60282180006147304900
2016-05-09220.20221.80216.80217.60269820005898794700
2016-05-06223.00224.80212.60214.704984400010754401700
2016-05-02225.10232.00221.70222.30429740009686906000
2016-04-28247.10250.40233.00235.006091800014672763300
2016-04-27236.80244.80231.70244.305058500012093058800
2016-04-26246.00248.50240.20241.904619000011258555900
2016-04-25251.50253.70244.80246.004885900012143516500
2016-04-22242.50251.40242.50247.706053400014982788100
2016-04-21239.20247.90237.50245.006106300014887795600
2016-04-20234.60236.40230.40234.004542700010624222200
2016-04-19227.80233.60226.30233.50424140009790302900
2016-04-18220.40230.90220.30223.60393870008848823800
2016-04-15223.90231.50221.00230.10384920008801801200
2016-04-14234.80236.00226.70229.404762500010972729800
2016-04-13224.50230.80222.80229.505678300012911910200
2016-04-12213.00222.30211.30220.70410780008979936100
2016-04-11208.90213.70203.60213.30435550009115581300
2016-04-08199.50209.90198.30207.304944900010110575200
2016-04-07204.00210.00201.30202.305253900010737906400
2016-04-06199.50210.50199.40205.705051600010367751200
2016-04-05206.40207.30198.60200.50452700009102307000
2016-04-04205.50214.60203.70206.30438560009088254700
2016-04-01217.60218.80207.40209.306236500013207786800
2016-03-31213.80223.90211.30219.0010055800022048568400
2016-03-30211.00211.00205.40207.00435940009053206200
2016-03-29205.00212.50201.30211.50447760009302221700
2016-03-28205.00208.30203.10205.60336740006926375400
2016-03-25200.90208.40200.50208.30375990007739835400
2016-03-24209.70209.80198.70199.805501400011120680900
2016-03-23207.30211.00206.40210.00322520006738204300
2016-03-22205.00211.70204.30208.805883600012204626400
2016-03-18201.00204.50195.10200.007249000014401497700
2016-03-17210.10218.50187.50191.8014376300028523192100
2016-03-16208.70212.60207.00208.40327230006853580000
2016-03-15215.60217.70210.00211.00455660009724070300
2016-03-14210.40214.30207.40213.30446050009427084200
2016-03-11204.20209.00201.30207.10480470009899320300
2016-03-10209.60213.00200.10204.205443200011121976100
2016-03-09205.00205.90198.20203.605634400011390801300
2016-03-08221.00223.00207.20208.308470700018011754600
2016-03-07214.90231.00213.00224.0011308800025346738300
2016-03-04203.00214.30201.90209.307001600014594768200
2016-03-03188.00208.00185.60198.3010049600019989591000
2016-03-02178.20185.50176.50185.20471140008580224900
2016-03-01174.80177.70170.50173.70321260005579703100
2016-02-29183.00183.00174.10174.80386100006904547600
2016-02-26177.60179.00173.10173.90286460005011416900
2016-02-25173.70178.30173.70176.20259500004558067300
2016-02-24175.90177.00171.40173.70459170008002740400
2016-02-23184.50188.50179.10182.60400270007335718700
2016-02-22176.00184.90172.30183.50530660009606901600
2016-02-19171.20177.30166.20176.00524280009022997500
2016-02-18173.10176.30169.10172.50562740009751590300
2016-02-17175.00179.40164.10166.606137200010458567500
2016-02-16161.70178.00161.70174.706002900010400316300
2016-02-15164.00166.50158.00161.507053000011378342400
2016-02-12162.00163.60155.00158.008813700014039766700
2016-02-10168.40173.80166.00168.20569530009627243700
2016-02-09172.00174.90168.00168.20554480009435050600
2016-02-08173.00179.80167.10178.606451600011255959200
2016-02-05183.50193.20170.10176.3014140800025053407200
2016-02-04182.90203.20182.10198.507317300014183641200
2016-02-03197.00197.30192.00192.90372480007241942400
2016-02-02205.40205.70200.20200.20322730006517515400
2016-02-01204.00210.80200.80209.105163300010700581600
2016-01-29197.00201.90189.30199.008568200016680590800
2016-01-28202.80203.00196.10197.005447300010804064000
2016-01-27198.70206.00198.30204.906120100012384596800
2016-01-26202.10204.30195.40196.208720600017407426800
2016-01-25224.00224.80208.00209.206811400014461204700
2016-01-22219.40224.10215.70221.904721000010383341100
2016-01-21219.00229.10211.00211.406302900013752023300
2016-01-20230.40231.90218.80219.405199300011621449600
2016-01-19227.90233.00223.00233.00389900008961237400
2016-01-18220.00231.90218.40230.30416310009420365800
2016-01-15231.70233.40223.50224.80394660008950178400
2016-01-14225.50228.60220.60228.20420290009468675900
2016-01-13228.00237.90228.00230.804776000011085086400
2016-01-12232.00235.90226.50227.004421100010108500900
2016-01-08232.40241.50231.00235.004494200010626895900
2016-01-07243.60246.50235.80236.304468800010699953800
2016-01-06246.10251.10241.00243.60354170008662501400
2016-01-05254.90255.70240.30245.206460200015957535300
2016-01-04253.00262.80251.20255.009018700023049430500
2015-12-30239.00250.00236.60249.9010674800026172178700
2015-12-29229.00234.80223.10232.107308000016789443700
2015-12-28215.00229.10214.30226.008124900018182179200
2015-12-25222.00225.60216.00216.609310900020398613400
2015-12-24221.00230.90220.00220.6012200900027276628700
2015-12-22251.90253.50221.00223.5021395400049717132700
2015-12-21260.00263.80253.00254.8011832900030313659100
2015-12-18290.40291.20282.30282.506155400017577947500
2015-12-17297.00297.50289.70291.00306730008971649600
2015-12-16294.10299.10291.80293.00309210009107506800
2015-12-15293.70296.80291.80292.20308990009086288900
2015-12-14293.70294.00287.60292.40302600008806973800
2015-12-11295.40299.80294.10298.00294950008759346300
2015-12-10301.00306.70298.70299.304274000012897086400
2015-12-09291.20298.50290.00297.20275620008128444800
2015-12-08301.40302.00292.30293.003453200010198951200
2015-12-07304.20305.50301.00302.10218980006632602000
2015-12-04303.00304.00301.20302.30263660007972553200
2015-12-03309.50309.60303.10305.60249320007618260800

   ※ 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