東芝(6502)の株価時系列情報
東芝(6502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/19 | 4,600 | 4,605 | 4,590 | 4,590 | 8,079,300 |
| 2023/12/18 | 4,595 | 4,600 | 4,595 | 4,595 | 1,673,300 |
| 2023/12/15 | 4,595 | 4,600 | 4,590 | 4,590 | 2,907,700 |
| 2023/12/14 | 4,595 | 4,600 | 4,590 | 4,590 | 1,833,900 |
| 2023/12/13 | 4,590 | 4,600 | 4,590 | 4,590 | 1,074,400 |
| 2023/12/12 | 4,595 | 4,600 | 4,590 | 4,590 | 1,805,900 |
| 2023/12/11 | 4,595 | 4,600 | 4,595 | 4,595 | 905,500 |
| 2023/12/08 | 4,595 | 4,600 | 4,595 | 4,595 | 268,400 |
| 2023/12/07 | 4,595 | 4,600 | 4,595 | 4,595 | 220,800 |
| 2023/12/06 | 4,595 | 4,600 | 4,590 | 4,600 | 1,947,400 |
| 2023/12/05 | 4,595 | 4,600 | 4,595 | 4,600 | 375,000 |
| 2023/12/04 | 4,600 | 4,600 | 4,595 | 4,595 | 569,500 |
| 2023/12/01 | 4,605 | 4,605 | 4,595 | 4,595 | 467,600 |
| 2023/11/30 | 4,605 | 4,605 | 4,600 | 4,600 | 2,470,700 |
| 2023/11/29 | 4,600 | 4,600 | 4,595 | 4,600 | 1,103,100 |
| 2023/11/28 | 4,602 | 4,603 | 4,596 | 4,596 | 10,981,900 |
| 2023/11/27 | 4,602 | 4,603 | 4,600 | 4,600 | 2,432,900 |
| 2023/11/24 | 4,602 | 4,603 | 4,600 | 4,601 | 1,842,100 |
| 2023/11/22 | 4,601 | 4,603 | 4,600 | 4,602 | 1,062,600 |
| 2023/11/21 | 4,601 | 4,603 | 4,600 | 4,601 | 754,700 |
| 2023/11/20 | 4,601 | 4,602 | 4,600 | 4,600 | 1,593,400 |
| 2023/11/17 | 4,602 | 4,603 | 4,600 | 4,600 | 2,394,900 |
| 2023/11/16 | 4,602 | 4,603 | 4,599 | 4,601 | 1,923,700 |
| 2023/11/15 | 4,601 | 4,603 | 4,601 | 4,602 | 705,100 |
| 2023/11/14 | 4,602 | 4,602 | 4,601 | 4,601 | 347,700 |
| 2023/11/13 | 4,602 | 4,603 | 4,601 | 4,601 | 475,500 |
| 2023/11/10 | 4,601 | 4,602 | 4,600 | 4,601 | 737,200 |
| 2023/11/09 | 4,602 | 4,603 | 4,601 | 4,601 | 594,900 |
| 2023/11/08 | 4,603 | 4,603 | 4,601 | 4,602 | 1,191,200 |
| 2023/11/07 | 4,602 | 4,603 | 4,602 | 4,603 | 576,700 |
| 2023/11/06 | 4,602 | 4,603 | 4,601 | 4,602 | 600,900 |
| 2023/11/02 | 4,602 | 4,603 | 4,600 | 4,601 | 933,400 |
| 2023/11/01 | 4,601 | 4,602 | 4,599 | 4,601 | 1,244,100 |
| 2023/10/31 | 4,601 | 4,601 | 4,599 | 4,599 | 1,601,500 |
| 2023/10/30 | 4,603 | 4,604 | 4,599 | 4,599 | 9,777,700 |
| 2023/10/27 | 4,602 | 4,605 | 4,601 | 4,603 | 1,245,400 |
| 2023/10/26 | 4,602 | 4,603 | 4,601 | 4,601 | 927,300 |
| 2023/10/25 | 4,604 | 4,605 | 4,601 | 4,602 | 986,700 |
| 2023/10/24 | 4,602 | 4,605 | 4,601 | 4,602 | 823,300 |
| 2023/10/23 | 4,602 | 4,605 | 4,601 | 4,601 | 978,500 |
| 2023/10/20 | 4,602 | 4,604 | 4,601 | 4,601 | 923,000 |
| 2023/10/19 | 4,602 | 4,605 | 4,602 | 4,602 | 824,200 |
| 2023/10/18 | 4,607 | 4,609 | 4,601 | 4,603 | 980,300 |
| 2023/10/17 | 4,606 | 4,608 | 4,605 | 4,606 | 862,200 |
| 2023/10/16 | 4,607 | 4,609 | 4,604 | 4,604 | 2,024,600 |
| 2023/10/13 | 4,606 | 4,610 | 4,605 | 4,606 | 1,301,700 |
| 2023/10/12 | 4,608 | 4,609 | 4,606 | 4,608 | 790,600 |
| 2023/10/11 | 4,609 | 4,609 | 4,606 | 4,607 | 912,000 |
| 2023/10/10 | 4,609 | 4,610 | 4,606 | 4,607 | 904,800 |
| 2023/10/06 | 4,607 | 4,610 | 4,606 | 4,609 | 1,333,000 |
| 2023/10/05 | 4,602 | 4,607 | 4,600 | 4,607 | 1,288,400 |
| 2023/10/04 | 4,602 | 4,605 | 4,600 | 4,600 | 2,251,700 |
| 2023/10/03 | 4,602 | 4,608 | 4,600 | 4,602 | 1,296,700 |
| 2023/10/02 | 4,603 | 4,605 | 4,601 | 4,601 | 1,193,900 |
| 2023/09/29 | 4,607 | 4,617 | 4,603 | 4,603 | 1,425,700 |
| 2023/09/28 | 4,602 | 4,606 | 4,599 | 4,605 | 1,491,100 |
| 2023/09/27 | 4,603 | 4,608 | 4,600 | 4,601 | 1,998,100 |
| 2023/09/26 | 4,602 | 4,606 | 4,600 | 4,602 | 2,826,400 |
| 2023/09/25 | 4,604 | 4,609 | 4,601 | 4,601 | 9,598,400 |
| 2023/09/22 | 4,603 | 4,609 | 4,602 | 4,606 | 1,519,700 |
| 2023/09/21 | 4,604 | 4,613 | 4,601 | 4,606 | 1,533,400 |
| 2023/09/20 | 4,581 | 4,597 | 4,578 | 4,597 | 1,056,000 |
| 2023/09/19 | 4,600 | 4,600 | 4,573 | 4,593 | 1,258,300 |
| 2023/09/15 | 4,604 | 4,608 | 4,600 | 4,608 | 2,399,800 |
| 2023/09/14 | 4,605 | 4,607 | 4,604 | 4,606 | 1,188,400 |
| 2023/09/13 | 4,605 | 4,607 | 4,604 | 4,604 | 1,427,900 |
| 2023/09/12 | 4,605 | 4,607 | 4,604 | 4,604 | 1,188,100 |
| 2023/09/11 | 4,603 | 4,606 | 4,602 | 4,604 | 1,830,700 |
| 2023/09/08 | 4,601 | 4,605 | 4,601 | 4,602 | 3,130,900 |
| 2023/09/07 | 4,602 | 4,602 | 4,600 | 4,600 | 1,635,500 |
| 2023/09/06 | 4,601 | 4,603 | 4,600 | 4,602 | 2,891,700 |
| 2023/09/05 | 4,600 | 4,602 | 4,599 | 4,599 | 2,979,300 |
| 2023/09/04 | 4,600 | 4,602 | 4,599 | 4,600 | 3,054,900 |
| 2023/09/01 | 4,601 | 4,602 | 4,599 | 4,600 | 2,634,700 |
| 2023/08/31 | 4,599 | 4,602 | 4,598 | 4,602 | 3,680,300 |
| 2023/08/30 | 4,599 | 4,602 | 4,598 | 4,599 | 2,699,200 |
| 2023/08/29 | 4,600 | 4,602 | 4,598 | 4,598 | 1,726,900 |
| 2023/08/28 | 4,600 | 4,602 | 4,599 | 4,599 | 1,632,000 |
| 2023/08/25 | 4,600 | 4,601 | 4,599 | 4,599 | 2,097,500 |
| 2023/08/24 | 4,600 | 4,601 | 4,600 | 4,600 | 1,460,200 |
| 2023/08/23 | 4,600 | 4,602 | 4,600 | 4,600 | 1,479,200 |
| 2023/08/22 | 4,600 | 4,603 | 4,600 | 4,600 | 1,930,500 |
| 2023/08/21 | 4,602 | 4,604 | 4,600 | 4,600 | 1,433,000 |
| 2023/08/18 | 4,601 | 4,604 | 4,600 | 4,603 | 1,668,100 |
| 2023/08/17 | 4,601 | 4,603 | 4,600 | 4,602 | 1,922,800 |
| 2023/08/16 | 4,601 | 4,605 | 4,600 | 4,600 | 2,525,700 |
| 2023/08/15 | 4,603 | 4,605 | 4,600 | 4,601 | 3,280,100 |
| 2023/08/14 | 4,602 | 4,606 | 4,602 | 4,603 | 1,892,500 |
| 2023/08/10 | 4,605 | 4,606 | 4,600 | 4,604 | 3,191,700 |
| 2023/08/09 | 4,609 | 4,611 | 4,605 | 4,605 | 4,156,900 |
| 2023/08/08 | 4,608 | 4,613 | 4,607 | 4,610 | 9,582,000 |
| 2023/08/07 | 4,575 | 4,584 | 4,574 | 4,584 | 1,055,900 |
| 2023/08/04 | 4,572 | 4,581 | 4,570 | 4,577 | 1,466,400 |
| 2023/08/03 | 4,578 | 4,580 | 4,566 | 4,577 | 2,787,400 |
| 2023/08/02 | 4,581 | 4,587 | 4,579 | 4,580 | 1,601,900 |
| 2023/08/01 | 4,582 | 4,586 | 4,574 | 4,580 | 1,639,000 |
| 2023/07/31 | 4,587 | 4,599 | 4,576 | 4,589 | 2,261,300 |
| 2023/07/28 | 4,560 | 4,578 | 4,553 | 4,577 | 2,034,300 |
| 2023/07/27 | 4,541 | 4,564 | 4,538 | 4,557 | 1,694,800 |
| 2023/07/26 | 4,542 | 4,545 | 4,536 | 4,545 | 914,800 |
| 2023/07/25 | 4,544 | 4,548 | 4,534 | 4,540 | 956,800 |
| 2023/07/24 | 4,541 | 4,547 | 4,536 | 4,547 | 918,300 |
| 2023/07/21 | 4,540 | 4,545 | 4,528 | 4,540 | 1,166,500 |
| 2023/07/20 | 4,539 | 4,552 | 4,532 | 4,541 | 1,131,700 |
| 2023/07/19 | 4,530 | 4,545 | 4,528 | 4,544 | 1,154,800 |
| 2023/07/18 | 4,511 | 4,525 | 4,507 | 4,525 | 1,115,500 |
| 2023/07/14 | 4,510 | 4,513 | 4,499 | 4,507 | 1,218,300 |
| 2023/07/13 | 4,502 | 4,507 | 4,498 | 4,500 | 1,440,500 |
| 2023/07/12 | 4,512 | 4,513 | 4,498 | 4,499 | 2,337,200 |
| 2023/07/11 | 4,510 | 4,516 | 4,502 | 4,510 | 1,225,500 |
| 2023/07/10 | 4,509 | 4,518 | 4,486 | 4,504 | 3,268,600 |
| 2023/07/07 | 4,520 | 4,536 | 4,513 | 4,530 | 1,723,200 |
| 2023/07/06 | 4,516 | 4,525 | 4,510 | 4,520 | 1,625,200 |
| 2023/07/05 | 4,515 | 4,523 | 4,509 | 4,517 | 1,201,100 |
| 2023/07/04 | 4,525 | 4,525 | 4,510 | 4,510 | 1,744,000 |
| 2023/07/03 | 4,521 | 4,529 | 4,515 | 4,525 | 1,278,200 |
| 2023/06/30 | 4,531 | 4,533 | 4,509 | 4,517 | 2,023,300 |
| 2023/06/29 | 4,535 | 4,537 | 4,520 | 4,530 | 2,888,200 |
| 2023/06/28 | 4,535 | 4,540 | 4,526 | 4,539 | 2,026,100 |
| 2023/06/27 | 4,536 | 4,543 | 4,534 | 4,535 | 1,515,000 |
| 2023/06/26 | 4,535 | 4,545 | 4,531 | 4,535 | 1,143,300 |
| 2023/06/23 | 4,547 | 4,549 | 4,535 | 4,535 | 1,357,800 |
| 2023/06/22 | 4,542 | 4,554 | 4,540 | 4,541 | 1,224,100 |
| 2023/06/21 | 4,533 | 4,552 | 4,530 | 4,542 | 1,570,000 |
| 2023/06/20 | 4,533 | 4,537 | 4,527 | 4,536 | 1,468,600 |
| 2023/06/19 | 4,532 | 4,538 | 4,527 | 4,538 | 1,451,400 |
| 2023/06/16 | 4,521 | 4,538 | 4,520 | 4,538 | 2,496,700 |
| 2023/06/15 | 4,534 | 4,537 | 4,520 | 4,521 | 1,534,300 |
| 2023/06/14 | 4,530 | 4,539 | 4,524 | 4,535 | 1,492,700 |
| 2023/06/13 | 4,533 | 4,534 | 4,511 | 4,521 | 2,626,600 |
| 2023/06/12 | 4,536 | 4,542 | 4,529 | 4,533 | 1,718,600 |
| 2023/06/09 | 4,560 | 4,560 | 4,526 | 4,526 | 2,562,400 |
| 2023/06/08 | 4,520 | 4,550 | 4,516 | 4,540 | 3,344,300 |
| 2023/06/07 | 4,517 | 4,520 | 4,487 | 4,516 | 2,670,900 |
| 2023/06/06 | 4,512 | 4,521 | 4,505 | 4,510 | 1,245,600 |
| 2023/06/05 | 4,497 | 4,527 | 4,494 | 4,527 | 1,792,400 |
| 2023/06/02 | 4,494 | 4,498 | 4,485 | 4,490 | 1,652,900 |
| 2023/06/01 | 4,498 | 4,503 | 4,490 | 4,498 | 1,694,100 |
| 2023/05/31 | 4,500 | 4,500 | 4,485 | 4,499 | 3,868,900 |
| 2023/05/30 | 4,490 | 4,502 | 4,484 | 4,497 | 917,500 |
| 2023/05/29 | 4,503 | 4,506 | 4,484 | 4,488 | 1,295,900 |
| 2023/05/26 | 4,490 | 4,501 | 4,483 | 4,490 | 1,369,900 |
| 2023/05/25 | 4,490 | 4,498 | 4,486 | 4,486 | 1,052,300 |
| 2023/05/24 | 4,490 | 4,497 | 4,485 | 4,494 | 1,147,900 |
| 2023/05/23 | 4,500 | 4,503 | 4,485 | 4,494 | 1,361,500 |
| 2023/05/22 | 4,499 | 4,504 | 4,483 | 4,488 | 970,600 |
| 2023/05/19 | 4,501 | 4,510 | 4,482 | 4,499 | 1,581,900 |
| 2023/05/18 | 4,493 | 4,518 | 4,492 | 4,496 | 1,919,100 |
| 2023/05/17 | 4,466 | 4,479 | 4,462 | 4,477 | 2,060,400 |
| 2023/05/16 | 4,452 | 4,480 | 4,447 | 4,472 | 2,326,300 |
| 2023/05/15 | 4,420 | 4,450 | 4,420 | 4,437 | 2,579,500 |
| 2023/05/12 | 4,400 | 4,417 | 4,384 | 4,384 | 1,983,200 |
| 2023/05/11 | 4,414 | 4,419 | 4,402 | 4,404 | 1,352,600 |
| 2023/05/10 | 4,430 | 4,431 | 4,403 | 4,407 | 1,711,000 |
| 2023/05/09 | 4,427 | 4,451 | 4,423 | 4,435 | 1,230,100 |
| 2023/05/08 | 4,411 | 4,427 | 4,408 | 4,427 | 1,542,100 |
| 2023/05/02 | 4,417 | 4,421 | 4,412 | 4,415 | 1,229,000 |
| 2023/05/01 | 4,405 | 4,417 | 4,398 | 4,407 | 1,155,600 |
| 2023/04/28 | 4,411 | 4,412 | 4,399 | 4,400 | 1,800,800 |
| 2023/04/27 | 4,393 | 4,413 | 4,382 | 4,404 | 1,453,800 |
| 2023/04/26 | 4,406 | 4,413 | 4,400 | 4,403 | 1,676,800 |
| 2023/04/25 | 4,418 | 4,426 | 4,413 | 4,416 | 1,025,400 |
| 2023/04/24 | 4,411 | 4,425 | 4,410 | 4,415 | 1,015,600 |
| 2023/04/21 | 4,410 | 4,418 | 4,403 | 4,409 | 1,302,400 |
| 2023/04/20 | 4,408 | 4,415 | 4,395 | 4,402 | 2,434,400 |
| 2023/04/19 | 4,426 | 4,428 | 4,406 | 4,413 | 2,488,600 |
| 2023/04/18 | 4,429 | 4,433 | 4,421 | 4,422 | 2,083,400 |
| 2023/04/17 | 4,428 | 4,434 | 4,421 | 4,424 | 1,417,500 |
| 2023/04/14 | 4,429 | 4,434 | 4,424 | 4,430 | 2,769,500 |
| 2023/04/13 | 4,430 | 4,431 | 4,424 | 4,427 | 2,152,700 |
| 2023/04/12 | 4,431 | 4,437 | 4,425 | 4,429 | 1,763,100 |
| 2023/04/11 | 4,426 | 4,434 | 4,424 | 4,426 | 1,447,000 |
| 2023/04/10 | 4,426 | 4,437 | 4,419 | 4,420 | 1,573,900 |
| 2023/04/07 | 4,439 | 4,444 | 4,422 | 4,429 | 1,277,000 |
| 2023/04/06 | 4,420 | 4,442 | 4,416 | 4,440 | 2,339,500 |
| 2023/04/05 | 4,452 | 4,459 | 4,398 | 4,418 | 4,437,800 |
| 2023/04/04 | 4,456 | 4,463 | 4,445 | 4,463 | 2,891,400 |
| 2023/04/03 | 4,455 | 4,463 | 4,443 | 4,460 | 2,180,900 |
| 2023/03/31 | 4,444 | 4,451 | 4,435 | 4,445 | 2,179,900 |
| 2023/03/30 | 4,418 | 4,453 | 4,405 | 4,434 | 3,142,800 |
| 2023/03/29 | 4,393 | 4,422 | 4,383 | 4,422 | 2,997,400 |
| 2023/03/28 | 4,359 | 4,387 | 4,343 | 4,379 | 2,352,600 |
| 2023/03/27 | 4,405 | 4,420 | 4,357 | 4,357 | 4,480,200 |
| 2023/03/24 | 4,483 | 4,483 | 4,385 | 4,390 | 11,283,300 |
| 2023/03/23 | 4,210 | 4,229 | 4,179 | 4,213 | 1,030,300 |
| 2023/03/22 | 4,253 | 4,262 | 4,212 | 4,222 | 1,293,600 |
| 2023/03/20 | 4,235 | 4,236 | 4,180 | 4,194 | 1,123,100 |
| 2023/03/17 | 4,177 | 4,251 | 4,168 | 4,251 | 1,700,200 |
| 2023/03/16 | 4,138 | 4,240 | 4,138 | 4,228 | 3,219,300 |
| 2023/03/15 | 4,077 | 4,121 | 4,063 | 4,103 | 981,900 |
| 2023/03/14 | 4,101 | 4,107 | 4,023 | 4,045 | 2,341,200 |
| 2023/03/13 | 4,165 | 4,173 | 4,134 | 4,150 | 1,122,100 |
| 2023/03/10 | 4,192 | 4,230 | 4,184 | 4,184 | 2,078,900 |
| 2023/03/09 | 4,282 | 4,300 | 4,257 | 4,261 | 1,177,500 |
| 2023/03/08 | 4,230 | 4,290 | 4,226 | 4,282 | 844,500 |
| 2023/03/07 | 4,250 | 4,254 | 4,232 | 4,246 | 895,600 |
| 2023/03/06 | 4,244 | 4,257 | 4,235 | 4,253 | 889,100 |
| 2023/03/03 | 4,211 | 4,231 | 4,198 | 4,217 | 1,502,800 |
| 2023/03/02 | 4,150 | 4,193 | 4,136 | 4,174 | 1,106,000 |
| 2023/03/01 | 4,180 | 4,190 | 4,093 | 4,147 | 2,136,500 |