株価 東芝 TOSHIBA CORPORATION (6502)
社名 株式会社東芝 英文社名 Toshiba Corporation 種類 株式会社 郵便番号 105-8001 本社所在地 東京都港区 (東京都) 港区芝浦一丁目1番1号 電話番号 03-3457-4511（大代表） 設立 1904年（明治37年）6月25日 （株式会社芝浦製作所） 業種 電気機器 事業内容 デジタルプロダクツ 電子デバイス 社会インフラ 家庭電器 （#主な製品 主な製品も参照のこと） 代表者 西田 厚聰（取締役・代表執行役社長）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 318 | 321 | 308 | 310 | 17,556 | -5.49% | -11.03 | 75.91 | -95.00 | 328 | 343 |
| 2008/11/19 | 335 | 337 | 325 | 328 | 15,933 | -0.91% | -6.77 | 73.09 | -90.00 | 334 | 345 |
| 2008/11/18 | 338 | 346 | 331 | 331 | 14,754 | -2.65% | -6.16 | 85.22 | -86.67 | 339 | 348 |
| 2008/11/17 | 332 | 352 | 330 | 340 | 18,060 | 1.49% | -3.93 | 79.07 | -86.67 | 346 | 349 |
| 2008/11/14 | 352 | 353 | 332 | 335 | 18,503 | -0.59% | -5.54 | 84.15 | -80.00 | 352 | 350 |
| 2008/11/13 | 344 | 344 | 331 | 337 | 18,929 | -4.80% | -5.51 | 79.54 | -33.33 | 357 | 351 |
| 2008/11/12 | 355 | 364 | 351 | 354 | 17,120 | -3.01% | -1.50 | 74.19 | -11.67 | 363 | 353 |
| 2008/11/11 | 369 | 380 | 361 | 365 | 20,539 | -1.88% | 0.74 | 71.12 | 36.67 | 368 | 356 |
| 2008/11/10 | 380 | 382 | 368 | 372 | 16,740 | 3.62% | 1.84 | 70.75 | 70.00 | 368 | 355 |
| 2008/11/07 | 353 | 373 | 348 | 359 | 24,882 | -2.45% | -2.55 | 64.35 | 75.00 | 364 | 354 |
| 2008/11/06 | 368 | 372 | 363 | 368 | 23,012 | -3.16% | -1.05 | 72.28 | 88.33 | 366 | 354 |
| 2008/11/05 | 375 | 385 | 368 | 380 | 34,246 | 4.11% | 1.02 | 71.39 | 73.33 | 361 | 355 |
| 2008/11/04 | 366 | 374 | 362 | 365 | 23,660 | 3.99% | -4.01 | 61.65 | 36.67 | 347 | 357 |
| 2008/10/31 | 375 | 375 | 350 | 351 | 29,358 | -4.10% | -8.95 | 54.14 | -20.00 | 334 | 360 |
| 2008/10/30 | 349 | 374 | 345 | 366 | 32,391 | 6.40% | -6.55 | 55.08 | -38.33 | 327 | 365 |
| 2008/10/29 | 340 | 351 | 320 | 344 | 39,251 | 10.97% | -13.35 | 54.64 | -81.67 | 323 | 369 |
| 2008/10/28 | 301 | 313 | 290 | 310 | 43,183 | 2.99% | -22.98 | 57.99 | -75.00 | 324 | 374 |
| 2008/10/27 | 310 | 329 | 300 | 301 | 36,107 | -4.44% | -26.31 | 59.24 | -76.67 | 336 | 383 |
| 2008/10/24 | 331 | 332 | 310 | 315 | 30,680 | -8.96% | -24.17 | 57.81 | -76.67 | 349 | 392 |
| 2008/10/23 | 343 | 348 | 327 | 346 | 38,563 | -1.42% | -17.97 | 67.81 | -46.67 | 358 | 401 |
| 2008/10/22 | 362 | 382 | 351 | 351 | 35,515 | -5.14% | -17.95 | 67.60 | -16.67 | 358 | 410 |
| 2008/10/21 | 372 | 378 | 360 | 370 | 30,823 | 1.37% | -14.74 | 65.45 | 15.00 | 366 | 417 |
| 2008/10/20 | 358 | 370 | 351 | 365 | 22,144 | 1.67% | -17.09 | 56.37 | -15.00 | 371 | 423 |
| 2008/10/17 | 364 | 366 | 350 | 359 | 20,914 | 3.16% | -19.58 | 60.48 | -50.00 | 369 | 428 |
| 2008/10/16 | 364 | 372 | 347 | 348 | 29,275 | -10.54% | -23.30 | 53.59 | -58.33 | 369 | 434 |
| 2008/10/15 | 390 | 391 | 377 | 389 | 31,851 | -2.26% | -15.65 | 62.05 | -58.33 | 372 | 441 |
| 2008/10/14 | 397 | 408 | 395 | 398 | 33,135 | 13.07% | -14.92 | 60.79 | -81.67 | 371 | 447 |
| 2008/10/10 | 340 | 360 | 325 | 352 | 43,481 | -2.76% | -25.91 | 52.16 | -96.67 | 373 | 452 |
| 2008/10/09 | 363 | 386 | 360 | 362 | 38,263 | 0.84% | -25.31 | 53.73 | -96.67 | 389 | 461 |
| 2008/10/08 | 382 | 384 | 351 | 359 | 41,543 | -7.24% | -27.35 | 45.10 | -98.33 | 405 | 469 |
| 2008/10/07 | 382 | 393 | 380 | 387 | 49,252 | -5.15% | -23.21 | 47.08 | -98.33 | 424 | 479 |
| 2008/10/06 | 425 | 428 | 399 | 408 | 36,652 | -5.12% | -20.37 | 55.95 | -98.33 | 436 | 487 |
| 2008/10/03 | 438 | 441 | 426 | 430 | 22,992 | -2.71% | -17.40 | 57.22 | -96.67 | 450 | 494 |
| 2008/10/02 | 458 | 458 | 440 | 442 | 21,006 | -2.43% | -16.39 | 57.26 | -86.67 | 462 | 502 |
| 2008/10/01 | 463 | 464 | 448 | 453 | 21,214 | 0.44% | -15.56 | 57.53 | -51.67 | 474 | 510 |
| 2008/09/30 | 458 | 467 | 450 | 451 | 28,922 | -5.65% | -17.05 | 56.26 | -20.00 | 485 | 518 |
| 2008/09/29 | 491 | 497 | 476 | 478 | 19,512 | -1.65% | -13.31 | 57.17 | 23.33 | 496 | 526 |
| 2008/09/26 | 512 | 513 | 481 | 486 | 24,928 | -3.19% | -12.98 | 56.89 | 31.67 | 498 | 533 |
| 2008/09/25 | 497 | 513 | 497 | 502 | 20,499 | -1.76% | -11.23 | 58.23 | 1.67 | 494 | 539 |
| 2008/09/24 | 490 | 520 | 490 | 511 | 30,149 | 1.19% | -10.80 | 58.59 | -28.33 | 490 | 546 |
| 2008/09/22 | 509 | 523 | 499 | 505 | 56,385 | 3.70% | -12.84 | 54.37 | -61.67 | 484 | 553 |
| 2008/09/19 | 475 | 491 | 457 | 487 | 49,552 | 4.73% | -16.87 | 44.63 | -86.67 | 483 | 560 |
| 2008/09/18 | 453 | 465 | 441 | 465 | 48,688 | -3.53% | -21.59 | 33.65 | -95.00 | 488 | 568 |
| 2008/09/17 | 491 | 503 | 480 | 482 | 31,483 | 0.21% | -19.91 | 36.27 | -95.00 | 501 | 578 |
| 2008/09/16 | 480 | 486 | 470 | 481 | 40,045 | -4.18% | -21.17 | 28.32 | -96.67 | 510 | 587 |
| 2008/09/12 | 513 | 515 | 496 | 502 | 51,762 | -1.76% | -18.79 | 33.75 | -96.67 | 524 | 598 |
| 2008/09/11 | 523 | 530 | 507 | 511 | 27,505 | -4.13% | -18.25 | 43.86 | -96.67 | 532 | 607 |
| 2008/09/10 | 506 | 541 | 506 | 533 | 44,260 | 1.33% | -15.65 | 45.49 | -96.67 | 542 | 615 |
| 2008/09/09 | 543 | 544 | 519 | 526 | 30,152 | -4.19% | -17.41 | 37.29 | -93.33 | 553 | 622 |
| 2008/09/08 | 547 | 556 | 544 | 549 | 29,900 | 1.48% | -14.53 | 38.79 | -93.33 | 568 | 630 |
| 2008/09/05 | 542 | 545 | 530 | 541 | 43,077 | -3.74% | -16.45 | 28.66 | -95.00 | 580 | 638 |
| 2008/09/04 | 574 | 575 | 560 | 562 | 27,491 | -4.26% | -14.05 | 30.91 | -95.00 | 594 | 645 |
| 2008/09/03 | 608 | 611 | 584 | 587 | 26,518 | -2.33% | -10.98 | 36.50 | -93.33 | 603 | 651 |
| 2008/09/02 | 612 | 621 | 598 | 601 | 22,514 | -1.31% | -9.55 | 36.84 | -93.33 | 610 | 656 |
| 2008/09/01 | 605 | 614 | 602 | 609 | 16,999 | -0.81% | -9.03 | 37.88 | -93.33 | 618 | 659 |
| 2008/08/29 | 612 | 619 | 609 | 614 | 21,998 | 1.32% | -8.99 | 37.88 | -96.67 | 625 | 662 |
| 2008/08/28 | 620 | 622 | 602 | 606 | 25,383 | -2.42% | -10.94 | 28.50 | -98.33 | 630 | 666 |
| 2008/08/27 | 627 | 635 | 619 | 621 | 22,629 | -2.97% | -9.35 | 45.93 | -96.67 | 639 | 671 |
| 2008/08/26 | 630 | 641 | 626 | 640 | 18,697 | -0.78% | -7.15 | 46.15 | -91.67 | 647 | 675 |
| 2008/08/25 | 649 | 653 | 642 | 645 | 14,954 | 0.47% | -6.89 | 59.71 | -83.33 | 653 | 679 |
| 2008/08/22 | 644 | 646 | 632 | 642 | 21,025 | -1.23% | -7.80 | 51.53 | -85.00 | 663 | 683 |
| 2008/08/21 | 664 | 666 | 649 | 650 | 21,983 | -1.81% | -7.04 | 64.89 | -85.00 | 671 | 688 |
| 2008/08/20 | 661 | 668 | 658 | 662 | 13,628 | -1.05% | -5.78 | 63.45 | -70.00 | 675 | 694 |
| 2008/08/19 | 675 | 681 | 666 | 669 | 17,586 | -3.46% | 62.48 | -48.33 | 678 | 697 | |
| 2008/08/18 | 676 | 697 | 675 | 693 | 10,102 | 1.61% | -23.33 | 683 | 700 | ||
| 2008/08/15 | 671 | 685 | 671 | 682 | 10,059 | 1.64% | -8.33 | 684 | 702 | ||
| 2008/08/14 | 665 | 680 | 665 | 671 | 8,039 | -0.59% | 31.67 | 685 | 705 | ||
| 2008/08/13 | 697 | 698 | 674 | 675 | 13,663 | -2.74% | 41.67 | 687 | 707 | ||
| 2008/08/12 | 707 | 709 | 689 | 694 | 14,910 | -0.72% | 20.00 | 690 | 710 | ||
| 2008/08/11 | 693 | 705 | 692 | 699 | 11,695 | 1.75% | -25.00 | 684 | 714 | ||
| 2008/08/08 | 674 | 691 | 664 | 687 | 20,096 | 0.73% | -60.00 | 677 | |||
| 2008/08/07 | 690 | 691 | 670 | 682 | 14,193 | -1.02% | -81.67 | 677 | |||
| 2008/08/06 | 680 | 695 | 674 | 689 | 14,886 | 3.92% | -90.00 | 681 | |||
| 2008/08/05 | 667 | 672 | 655 | 663 | 16,277 | -0.60% | -100.00 | 685 | |||
| 2008/08/04 | 686 | 688 | 664 | 667 | 17,539 | -2.49% | -90.00 | 696 | |||
| 2008/08/01 | 696 | 699 | 682 | 684 | 16,673 | -3.12% | -81.67 | 709 | |||
| 2008/07/31 | 707 | 712 | 692 | 706 | 27,509 | 0.00% | -60.00 | 721 | |||
| 2008/07/30 | 716 | 718 | 702 | 706 | 23,593 | -1.81% | -45.00 | 732 | |||
| 2008/07/29 | 716 | 719 | 707 | 719 | 13,708 | -1.51% | 15.00 | 737 | |||
| 2008/07/28 | 745 | 748 | 728 | 730 | 17,052 | -1.88% | 26.67 | 739 | |||
| 2008/07/25 | 755 | 757 | 739 | 744 | 24,944 | -2.75% | 13.33 | 739 | |||
| 2008/07/24 | 723 | 766 | 718 | 765 | 46,801 | 5.23% | -31.67 | 738 | |||
| 2008/07/23 | 730 | 737 | 723 | 727 | 21,151 | -0.41% | 728 | ||||
| 2008/07/22 | 720 | 730 | 702 | 730 | 30,652 | 0.14% | 730 | ||||
| 2008/07/18 | 748 | 755 | 725 | 729 | 17,001 | -1.49% | 736 | ||||
| 2008/07/17 | 727 | 749 | 727 | 740 | 27,343 | 3.21% | |||||
| 2008/07/16 | 727 | 736 | 712 | 717 | 28,449 | -2.71% | |||||
| 2008/07/15 | 752 | 753 | 732 | 737 | 18,173 | -3.03% | |||||
| 2008/07/14 | 762 | 778 | 756 | 760 | 19,573 | -1.17% | |||||
| 2008/07/11 | 776 | 779 | 758 | 769 | 18,609 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
