8035 東京エレクトロン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,770	2,790	2,760	2,780	297,000	842.42
1993-12-29	2,720	2,770	2,720	2,770	339,000	839.39
1993-12-28	2,710	2,740	2,700	2,730	190,000	827.27
1993-12-27	2,740	2,740	2,700	2,710	431,000	821.21
1993-12-24	2,800	2,810	2,740	2,810	64,000	851.52
1993-12-22	2,760	2,830	2,760	2,790	952,000	845.46
1993-12-21	2,760	2,800	2,730	2,750	932,000	833.33
1993-12-20	2,880	2,880	2,720	2,760	181,000	836.36
1993-12-17	2,880	2,880	2,850	2,870	123,000	869.70
1993-12-16	2,870	2,880	2,860	2,870	206,000	869.70
1993-12-15	2,820	2,850	2,800	2,810	190,000	851.52
1993-12-14	2,850	2,860	2,800	2,810	246,000	851.52
1993-12-13	2,780	2,890	2,780	2,860	365,000	866.67
1993-12-10	2,650	2,820	2,630	2,800	484,000	848.49
1993-12-09	2,630	2,660	2,610	2,660	215,000	806.06
1993-12-08	2,550	2,590	2,530	2,550	168,000	772.73
1993-12-07	2,480	2,530	2,460	2,510	214,000	760.61
1993-12-06	2,480	2,520	2,460	2,470	200,000	748.49
1993-12-03	2,600	2,600	2,530	2,600	164,000	787.88
1993-12-02	2,630	2,680	2,580	2,610	457,000	790.91
1993-12-01	2,460	2,580	2,450	2,580	248,000	781.82
1993-11-30	2,370	2,440	2,350	2,410	415,000	730.30
1993-11-29	2,460	2,460	2,220	2,400	410,000	727.27
1993-11-26	2,520	2,540	2,430	2,460	254,000	745.46
1993-11-25	2,570	2,590	2,520	2,520	532,000	763.64
1993-11-24	2,660	2,680	2,570	2,570	485,000	778.79
1993-11-22	2,770	2,770	2,670	2,700	434,000	818.18
1993-11-19	2,820	2,820	2,790	2,790	1,077,000	845.46
1993-11-18	2,800	2,830	2,800	2,830	946,000	857.58
1993-11-17	2,810	2,820	2,790	2,800	122,000	848.49
1993-11-16	2,790	2,820	2,770	2,820	221,000	854.55
1993-11-15	2,830	2,830	2,770	2,770	350,000	839.39
1993-11-12	2,840	2,870	2,830	2,840	427,000	860.61
1993-11-11	2,870	2,870	2,820	2,820	378,000	854.55
1993-11-10	2,850	2,890	2,820	2,870	404,000	869.70
1993-11-09	2,900	2,900	2,820	2,850	268,000	863.64
1993-11-08	2,920	2,930	2,900	2,910	235,000	881.82
1993-11-05	2,940	2,940	2,870	2,920	427,000	884.85
1993-11-04	2,980	3,000	2,950	2,970	163,000	900
1993-11-02	2,970	3,010	2,970	3,000	672,000	909.09
1993-11-01	2,910	2,940	2,900	2,930	176,000	887.88
1993-10-29	2,900	2,940	2,900	2,920	169,000	884.85
1993-10-28	2,910	2,950	2,870	2,880	284,000	872.73
1993-10-27	2,970	2,980	2,900	2,950	253,000	893.94
1993-10-26	3,000	3,040	3,000	3,020	114,000	915.15
1993-10-25	3,070	3,070	3,010	3,030	230,000	918.18
1993-10-22	2,990	3,040	2,980	3,040	297,000	921.21
1993-10-21	2,980	2,990	2,970	2,970	159,000	900
1993-10-20	2,960	3,000	2,960	2,980	164,000	903.03
1993-10-19	3,000	3,000	2,960	2,960	145,000	896.97
1993-10-18	3,020	3,020	2,990	2,990	296,000	906.06
1993-10-15	3,000	3,010	2,990	3,000	458,000	909.09
1993-10-14	3,000	3,010	2,970	3,000	527,000	909.09
1993-10-13	3,070	3,070	3,000	3,040	493,000	921.21
1993-10-12	3,080	3,080	3,050	3,070	283,000	930.30
1993-10-08	3,040	3,050	3,030	3,050	345,000	924.24
1993-10-07	3,100	3,110	3,050	3,070	516,000	930.30
1993-10-06	3,090	3,100	3,070	3,100	806,000	939.39
1993-10-05	3,090	3,120	3,070	3,100	1,859,000	939.39
1993-10-04	2,960	3,050	2,950	3,030	1,389,000	918.18
1993-10-01	2,930	2,940	2,910	2,920	405,000	884.85
1993-09-30	2,920	2,940	2,910	2,940	365,000	890.91
1993-09-29	2,890	2,940	2,870	2,930	527,000	887.88
1993-09-28	2,800	2,900	2,790	2,850	398,000	863.64
1993-09-27	2,820	2,840	2,780	2,800	154,000	848.49
1993-09-24	2,810	2,880	2,810	2,820	540,000	854.55
1993-09-22	2,850	2,850	2,800	2,810	176,000	851.52
1993-09-21	2,820	2,850	2,780	2,850	97,000	863.64
1993-09-20	2,770	2,780	2,770	2,770	139,000	839.39
1993-09-17	2,780	2,790	2,750	2,770	341,000	839.39
1993-09-16	2,830	2,860	2,770	2,780	317,000	842.42
1993-09-14	2,870	2,870	2,840	2,850	48,000	863.64
1993-09-13	2,890	2,900	2,870	2,900	58,000	878.79
1993-09-10	2,950	2,960	2,890	2,930	251,000	887.88
1993-09-09	2,920	2,920	2,900	2,910	178,000	881.82
1993-09-08	2,880	2,910	2,880	2,900	272,000	878.79
1993-09-07	2,950	2,960	2,880	2,880	188,000	872.73
1993-09-06	2,930	2,950	2,920	2,950	129,000	893.94
1993-09-03	2,960	2,970	2,880	2,880	1,157,000	872.73
1993-09-02	2,940	2,990	2,930	2,950	1,417,000	893.94
1993-09-01	2,920	2,930	2,890	2,930	331,000	887.88
1993-08-31	2,910	2,920	2,900	2,920	312,000	884.85
1993-08-30	2,890	2,900	2,850	2,900	315,000	878.79
1993-08-27	2,880	2,880	2,850	2,880	194,000	872.73
1993-08-26	2,830	2,870	2,830	2,870	336,000	869.70
1993-08-25	2,810	2,820	2,800	2,820	205,000	854.55
1993-08-24	2,800	2,820	2,780	2,780	296,000	842.42
1993-08-23	2,780	2,800	2,750	2,750	141,000	833.33
1993-08-20	2,800	2,800	2,750	2,790	292,000	845.46
1993-08-19	2,750	2,760	2,740	2,740	164,000	830.30
1993-08-18	2,810	2,840	2,780	2,780	263,000	842.42
1993-08-17	2,810	2,830	2,810	2,810	185,000	851.52
1993-08-16	2,810	2,820	2,810	2,810	180,000	851.52
1993-08-13	2,810	2,860	2,810	2,830	266,000	857.58
1993-08-12	2,850	2,880	2,840	2,850	241,000	863.64
1993-08-11	2,800	2,820	2,800	2,820	125,000	854.55
1993-08-10	2,820	2,850	2,800	2,800	360,000	848.49
1993-08-09	2,830	2,850	2,820	2,820	132,000	854.55
1993-08-06	2,830	2,850	2,820	2,830	52,000	857.58
1993-08-05	2,860	2,860	2,830	2,830	154,000	857.58
1993-08-04	2,850	2,860	2,840	2,860	272,000	866.67
1993-08-03	2,860	2,860	2,840	2,850	506,000	863.64
1993-08-02	2,880	2,880	2,850	2,850	175,000	863.64
1993-07-30	2,890	2,920	2,870	2,900	266,000	878.79
1993-07-29	2,880	2,910	2,870	2,890	304,000	875.76
1993-07-28	2,900	2,910	2,850	2,880	162,000	872.73
1993-07-27	2,860	2,900	2,840	2,900	124,000	878.79
1993-07-26	2,830	2,860	2,820	2,840	221,000	860.61
1993-07-23	2,860	2,870	2,820	2,840	237,000	860.61
1993-07-22	2,890	2,910	2,890	2,890	89,000	875.76
1993-07-21	2,890	2,920	2,880	2,900	317,000	878.79
1993-07-20	2,920	2,920	2,860	2,880	168,000	872.73
1993-07-19	2,900	2,940	2,890	2,940	291,000	890.91
1993-07-16	2,930	2,970	2,890	2,940	777,000	890.91
1993-07-15	2,930	2,990	2,910	2,950	1,756,000	893.94
1993-07-14	2,920	2,940	2,890	2,940	752,000	890.91
1993-07-13	2,810	2,900	2,810	2,900	447,000	878.79
1993-07-12	2,800	2,800	2,780	2,790	213,000	845.46
1993-07-09	2,760	2,800	2,760	2,760	118,000	836.36
1993-07-08	2,750	2,760	2,720	2,740	190,000	830.30
1993-07-07	2,730	2,730	2,690	2,710	298,000	821.21
1993-07-06	2,700	2,740	2,700	2,710	46,000	821.21
1993-07-05	2,750	2,750	2,710	2,730	152,000	827.27
1993-07-02	2,750	2,750	2,730	2,750	149,000	833.33
1993-07-01	2,750	2,760	2,740	2,750	268,000	833.33
1993-06-30	2,750	2,750	2,720	2,740	134,000	830.30
1993-06-29	2,800	2,800	2,750	2,750	137,000	833.33
1993-06-28	2,780	2,850	2,760	2,810	400,000	851.52
1993-06-25	2,770	2,770	2,720	2,760	163,000	836.36
1993-06-24	2,700	2,740	2,690	2,740	185,000	830.30
1993-06-23	2,720	2,720	2,680	2,700	144,000	818.18
1993-06-22	2,680	2,720	2,670	2,700	479,000	818.18
1993-06-21	2,690	2,690	2,570	2,640	464,000	800
1993-06-18	2,710	2,730	2,640	2,670	614,000	809.09
1993-06-17	2,760	2,760	2,690	2,730	408,000	827.27
1993-06-16	2,790	2,810	2,760	2,790	413,000	845.46
1993-06-15	2,890	2,890	2,820	2,830	406,000	857.58
1993-06-14	2,930	2,940	2,910	2,930	93,000	887.88
1993-06-11	2,960	2,970	2,940	2,950	1,066,000	893.94
1993-06-10	2,930	2,950	2,890	2,930	471,000	887.88
1993-06-08	2,930	2,930	2,860	2,930	362,000	887.88
1993-06-07	2,910	2,950	2,910	2,930	232,000	887.88
1993-06-04	2,930	2,930	2,890	2,910	455,000	881.82
1993-06-03	2,850	2,960	2,850	2,930	1,201,000	887.88
1993-06-02	2,830	2,850	2,790	2,850	328,000	863.64
1993-06-01	2,840	2,850	2,830	2,840	122,000	860.61
1993-05-31	2,880	2,880	2,840	2,840	200,000	860.61
1993-05-28	2,780	2,910	2,760	2,880	731,000	872.73
1993-05-27	2,780	2,800	2,750	2,790	228,000	845.46
1993-05-26	2,790	2,800	2,760	2,800	229,000	848.49
1993-05-25	2,800	2,840	2,780	2,790	322,000	845.46
1993-05-24	2,810	2,820	2,780	2,800	266,000	848.49
1993-05-21	2,800	2,850	2,780	2,850	433,000	863.64
1993-05-20	2,800	2,800	2,750	2,780	287,000	842.42
1993-05-19	2,770	2,790	2,740	2,770	299,000	839.39
1993-05-18	2,720	2,740	2,700	2,740	282,000	830.30
1993-05-17	2,750	2,750	2,720	2,720	131,000	824.24
1993-05-14	2,750	2,790	2,730	2,730	209,000	827.27
1993-05-13	2,760	2,810	2,760	2,770	218,000	839.39
1993-05-12	2,810	2,830	2,710	2,760	401,000	836.36
1993-05-11	2,860	2,890	2,810	2,810	303,000	851.52
1993-05-10	2,800	2,850	2,770	2,850	363,000	863.64
1993-05-07	2,830	2,840	2,810	2,830	290,000	857.58
1993-05-06	2,920	2,920	2,840	2,860	362,000	866.67
1993-04-30	2,870	2,910	2,850	2,900	599,000	878.79
1993-04-28	2,870	2,870	2,820	2,840	788,000	860.61
1993-04-27	2,670	2,790	2,670	2,790	596,000	845.46
1993-04-26	2,630	2,670	2,630	2,660	165,000	806.06
1993-04-23	2,570	2,640	2,570	2,630	419,000	796.97
1993-04-22	2,650	2,700	2,580	2,580	628,000	781.82
1993-04-21	2,630	2,660	2,590	2,630	311,000	796.97
1993-04-20	2,620	2,700	2,610	2,660	609,000	806.06
1993-04-19	2,680	2,700	2,630	2,630	464,000	796.97
1993-04-16	2,800	2,810	2,730	2,740	365,000	830.30
1993-04-15	2,820	2,910	2,790	2,840	919,000	860.61
1993-04-14	2,850	2,910	2,780	2,840	2,180,000	860.61
1993-04-13	2,540	2,680	2,540	2,660	840,000	806.06
1993-04-12	2,510	2,510	2,460	2,510	217,000	760.61
1993-04-09	2,480	2,500	2,440	2,470	306,000	748.49
1993-04-08	2,500	2,500	2,450	2,500	440,000	757.58
1993-04-07	2,400	2,520	2,400	2,420	1,071,000	733.33
1993-04-06	2,310	2,390	2,300	2,360	368,000	715.15
1993-04-05	2,300	2,350	2,270	2,290	525,000	693.94
1993-04-02	2,300	2,450	2,290	2,370	1,170,000	718.18
1993-04-01	2,310	2,330	2,240	2,310	517,000	700
1993-03-31	2,400	2,400	2,350	2,350	222,000	712.12
1993-03-30	2,440	2,440	2,340	2,400	312,000	727.27
1993-03-29	2,420	2,450	2,400	2,410	505,000	730.30
1993-03-26	2,350	2,430	2,340	2,420	900,000	733.33
1993-03-25	2,170	2,240	2,170	2,200	556,000	666.67
1993-03-24	2,180	2,200	2,150	2,170	296,000	657.58
1993-03-23	2,230	2,240	2,180	2,190	322,000	663.64
1993-03-22	2,260	2,270	2,240	2,260	211,000	684.85
1993-03-19	2,320	2,320	2,260	2,260	1,306,000	684.85
1993-03-18	2,330	2,360	2,300	2,330	1,324,000	706.06
1993-03-17	2,260	2,300	2,250	2,300	393,000	696.97
1993-03-16	2,260	2,310	2,250	2,250	493,000	681.82
1993-03-15	2,220	2,280	2,220	2,280	360,000	690.91
1993-03-12	2,230	2,260	2,210	2,230	276,000	675.76
1993-03-11	2,240	2,320	2,240	2,270	1,763,000	687.88
1993-03-10	2,130	2,250	2,130	2,200	1,616,000	666.67
1993-03-09	2,070	2,130	2,050	2,130	1,079,000	645.46
1993-03-08	2,010	2,050	2,010	2,040	377,000	618.18
1993-03-05	1,980	2,000	1,980	2,000	158,000	606.06
1993-03-04	1,980	1,980	1,960	1,980	95,000	600
1993-03-03	2,030	2,030	1,980	1,990	271,000	603.03
1993-03-02	2,000	2,030	2,000	2,030	312,000	615.15
1993-03-01	1,990	2,000	1,990	2,000	224,000	606.06
1993-02-26	1,960	1,980	1,950	1,980	182,000	600
1993-02-25	1,950	1,960	1,930	1,940	87,000	587.88
1993-02-24	1,930	1,950	1,920	1,920	204,000	581.82
1993-02-23	1,960	1,960	1,920	1,950	375,000	590.91
1993-02-22	2,010	2,010	1,960	1,990	214,000	603.03
1993-02-19	2,050	2,050	2,030	2,050	561,000	621.21
1993-02-18	2,010	2,060	2,010	2,050	789,000	621.21
1993-02-17	1,960	2,010	1,940	2,010	527,000	609.09
1993-02-16	1,970	1,990	1,970	1,990	817,000	603.03
1993-02-15	1,930	1,970	1,920	1,970	424,000	596.97
1993-02-12	1,960	1,970	1,930	1,930	692,000	584.85
1993-02-10	2,010	2,010	1,950	1,990	752,000	603.03
1993-02-09	2,090	2,090	2,030	2,040	367,000	618.18
1993-02-08	2,130	2,130	2,080	2,090	684,000	633.33
1993-02-05	2,050	2,130	2,040	2,130	1,952,000	645.46
1993-02-04	2,030	2,050	2,020	2,030	1,033,000	615.15
1993-02-03	1,980	2,020	1,980	2,000	1,750,000	606.06
1993-02-02	1,980	1,980	1,940	1,960	496,000	593.94
1993-02-01	1,990	2,000	1,980	1,990	803,000	603.03
1993-01-29	1,950	2,000	1,930	1,990	1,167,000	603.03
1993-01-28	1,920	1,960	1,910	1,950	921,000	590.91
1993-01-27	1,890	1,900	1,870	1,900	191,000	575.76
1993-01-26	1,860	1,910	1,850	1,910	260,000	578.79
1993-01-25	1,880	1,890	1,870	1,890	162,000	572.73
1993-01-22	1,910	1,910	1,880	1,880	522,000	569.70
1993-01-21	1,880	1,920	1,870	1,900	1,277,000	575.76
1993-01-20	1,830	1,850	1,830	1,850	200,000	560.61
1993-01-19	1,800	1,830	1,800	1,830	132,000	554.55
1993-01-18	1,820	1,830	1,810	1,820	117,000	551.52
1993-01-14	1,840	1,840	1,820	1,840	234,000	557.58
1993-01-13	1,850	1,850	1,830	1,840	314,000	557.58
1993-01-12	1,850	1,850	1,830	1,850	198,000	560.61
1993-01-11	1,850	1,850	1,830	1,850	120,000	560.61
1993-01-08	1,850	1,860	1,840	1,850	226,000	560.61
1993-01-07	1,860	1,870	1,820	1,850	297,000	560.61
1993-01-06	1,870	1,880	1,850	1,850	239,000	560.61
1993-01-05	1,850	1,900	1,850	1,880	278,000	569.70
1993-01-04	1,860	1,880	1,860	1,880	48,000	569.70

分割・併合履歴： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31