8035 東京エレクトロン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,620	6,620	6,240	6,280	325,800	2,093.33
2000-12-28	6,690	6,690	6,480	6,570	367,400	2,190
2000-12-27	6,400	6,520	6,260	6,520	467,300	2,173.33
2000-12-26	6,560	6,600	6,360	6,500	699,000	2,166.67
2000-12-25	6,820	6,940	6,550	6,660	625,600	2,220
2000-12-22	6,750	6,800	6,500	6,550	764,800	2,183.33
2000-12-21	7,010	7,150	6,310	6,650	1,406,700	2,216.67
2000-12-20	7,410	7,600	7,260	7,310	893,200	2,436.67
2000-12-19	7,810	7,860	7,560	7,610	806,900	2,536.67
2000-12-18	7,840	8,030	7,740	7,910	537,900	2,636.67
2000-12-15	8,120	8,190	7,910	7,940	921,900	2,646.67
2000-12-14	8,500	8,520	8,350	8,390	891,300	2,796.67
2000-12-13	8,400	8,750	8,320	8,730	1,357,900	2,910
2000-12-12	8,180	8,380	8,150	8,280	1,468,500	2,760
2000-12-11	7,720	7,930	7,700	7,900	829,700	2,633.33
2000-12-08	7,740	7,860	7,620	7,620	2,585,000	2,540
2000-12-07	7,880	8,050	7,870	7,940	557,300	2,646.67
2000-12-06	7,990	8,210	7,800	7,870	1,107,000	2,623.33
2000-12-05	7,900	7,900	7,650	7,690	432,800	2,563.33
2000-12-04	7,750	7,920	7,690	7,800	499,400	2,600
2000-12-01	7,600	7,720	7,510	7,650	1,035,700	2,550
2000-11-30	7,860	8,050	7,810	7,900	496,900	2,633.33
2000-11-29	8,120	8,150	7,980	8,020	504,800	2,673.33
2000-11-28	8,390	8,490	8,260	8,320	476,100	2,773.33
2000-11-27	8,230	8,530	8,100	8,400	862,400	2,800
2000-11-24	7,810	8,000	7,760	7,930	661,300	2,643.33
2000-11-22	8,110	8,240	7,910	8,010	526,900	2,670
2000-11-21	8,000	8,140	7,930	8,100	513,300	2,700
2000-11-20	8,200	8,280	7,970	8,200	392,800	2,733.33
2000-11-17	8,200	8,300	8,100	8,190	455,100	2,730
2000-11-16	8,580	8,600	8,310	8,340	496,700	2,780
2000-11-15	8,780	8,820	8,550	8,610	653,100	2,870
2000-11-14	8,620	8,700	8,460	8,580	482,200	2,860
2000-11-13	8,740	8,760	8,410	8,500	926,000	2,833.33
2000-11-10	8,850	9,100	8,710	9,040	1,010,000	3,013.33
2000-11-09	9,060	9,180	8,900	8,950	597,300	2,983.33
2000-11-08	8,890	9,400	8,850	9,260	862,700	3,086.67
2000-11-07	9,100	9,130	8,890	9,060	697,100	3,020
2000-11-06	8,480	9,140	8,340	9,140	1,367,100	3,046.67
2000-11-02	8,520	8,620	8,330	8,380	621,000	2,793.33
2000-11-01	8,740	8,880	8,680	8,720	678,600	2,906.67
2000-10-31	8,510	8,610	8,270	8,540	763,200	2,846.67
2000-10-30	9,020	9,240	8,580	8,610	890,600	2,870
2000-10-27	9,170	9,510	9,010	9,010	807,000	3,003.33
2000-10-26	9,090	9,380	8,920	9,270	826,700	3,090
2000-10-25	9,280	9,400	9,070	9,090	559,300	3,030
2000-10-24	9,600	9,700	9,460	9,550	352,700	3,183.33
2000-10-23	9,660	9,730	9,420	9,560	564,500	3,186.67
2000-10-20	9,460	9,830	9,400	9,560	1,490,800	3,186.67
2000-10-19	9,150	9,330	8,810	8,960	1,130,200	2,986.67
2000-10-18	9,360	9,490	9,000	9,050	1,557,400	3,016.67
2000-10-17	10,000	10,100	9,610	9,800	962,400	3,266.67
2000-10-16	10,270	10,340	9,970	9,970	1,244,900	3,323.33
2000-10-13	9,780	10,100	9,670	9,970	1,211,700	3,323.33
2000-10-12	9,520	10,120	9,520	9,980	1,418,500	3,326.67
2000-10-11	9,800	9,830	9,390	9,420	1,355,700	3,140
2000-10-10	9,620	10,100	9,500	10,030	1,498,400	3,343.33
2000-10-06	9,700	9,730	9,320	9,620	958,700	3,206.67
2000-10-05	9,950	10,140	9,720	9,800	1,996,900	3,266.67
2000-10-04	9,120	9,800	9,120	9,710	2,395,300	3,236.67
2000-10-03	9,400	9,450	9,030	9,120	1,389,700	3,040
2000-10-02	9,700	9,790	9,160	9,600	1,222,500	3,200
2000-09-29	9,970	9,970	9,460	9,800	1,463,600	3,266.67
2000-09-28	10,100	10,140	9,800	9,990	1,316,800	3,330
2000-09-27	10,100	10,200	10,000	10,050	1,533,700	3,350
2000-09-26	11,040	11,080	10,570	10,690	841,400	3,563.33
2000-09-25	11,420	11,490	11,110	11,260	593,600	3,753.33
2000-09-22	11,410	11,540	10,970	11,020	1,542,700	3,673.33
2000-09-21	12,190	12,300	11,900	12,010	945,500	4,003.33
2000-09-20	11,890	12,360	11,750	12,190	1,660,200	4,063.33
2000-09-19	11,580	11,640	11,210	11,490	1,748,400	3,830
2000-09-18	12,050	12,150	11,850	12,020	637,500	4,006.67
2000-09-14	12,200	12,340	12,190	12,250	814,600	4,083.33
2000-09-13	12,200	12,290	11,900	12,020	1,616,500	4,006.67
2000-09-12	12,500	12,550	12,260	12,260	1,022,500	4,086.67
2000-09-11	13,100	13,180	12,550	12,610	1,018,300	4,203.33
2000-09-08	13,350	13,650	13,020	13,270	2,275,100	4,423.33
2000-09-07	13,250	13,630	13,200	13,350	959,500	4,450
2000-09-06	13,920	14,240	13,650	13,650	1,244,000	4,550
2000-09-05	14,550	14,980	14,180	14,320	591,400	4,773.33
2000-09-04	14,710	14,980	14,660	14,750	536,600	4,916.67
2000-09-01	15,100	15,330	14,710	14,710	708,500	4,903.33
2000-08-31	14,680	15,100	14,680	14,980	553,300	4,993.33
2000-08-30	15,110	15,400	14,820	14,880	583,900	4,960
2000-08-29	15,120	15,470	15,000	15,310	711,100	5,103.33
2000-08-28	14,750	15,770	14,740	15,520	1,712,700	5,173.33
2000-08-25	14,300	14,750	14,300	14,750	1,595,500	4,916.67
2000-08-24	13,850	14,240	13,700	14,200	1,274,300	4,733.33
2000-08-23	13,500	13,790	13,430	13,650	983,000	4,550
2000-08-22	12,900	13,500	12,870	13,500	720,000	4,500
2000-08-21	13,290	13,350	12,850	12,900	527,800	4,300
2000-08-18	13,190	13,500	13,100	13,490	609,300	4,496.67
2000-08-17	13,750	13,900	13,200	13,210	667,700	4,403.33
2000-08-16	13,200	13,750	13,170	13,550	997,300	4,516.67
2000-08-15	12,530	13,240	12,430	13,090	1,200,700	4,363.33
2000-08-14	12,020	12,330	12,020	12,330	562,800	4,110
2000-08-11	12,170	12,400	12,040	12,150	1,016,400	4,050
2000-08-10	12,830	12,850	12,370	12,370	588,500	4,123.33
2000-08-09	12,650	12,850	12,400	12,830	628,500	4,276.67
2000-08-08	12,410	12,600	12,210	12,330	706,800	4,110
2000-08-07	12,000	12,350	11,810	11,810	667,000	3,936.67
2000-08-04	12,420	12,420	11,710	11,820	1,122,800	3,940
2000-08-03	13,200	13,200	12,280	12,420	832,700	4,140
2000-08-02	13,350	13,550	13,050	13,200	690,700	4,400
2000-08-01	13,050	13,430	12,660	13,350	1,096,200	4,450
2000-07-31	11,300	12,150	11,040	11,850	622,000	3,950
2000-07-28	11,960	12,050	11,340	11,350	923,000	3,783.33
2000-07-27	12,830	12,900	11,990	12,340	904,000	4,113.33
2000-07-26	13,080	13,400	13,080	13,130	571,000	4,376.67
2000-07-25	13,800	13,820	13,020	13,270	751,000	4,423.33
2000-07-24	14,390	14,390	13,830	14,130	511,000	4,710
2000-07-21	14,950	15,060	14,400	14,790	611,000	4,930
2000-07-19	14,100	14,750	14,050	14,750	650,000	4,916.67
2000-07-18	14,800	14,890	14,450	14,500	499,000	4,833.33
2000-07-17	14,740	15,170	14,740	15,060	219,000	5,020
2000-07-14	14,730	15,080	14,700	14,940	601,000	4,980
2000-07-13	14,320	14,890	14,100	14,780	651,000	4,926.67
2000-07-12	14,490	14,500	13,550	14,300	549,000	4,766.67
2000-07-11	14,500	14,700	14,400	14,500	301,000	4,833.33
2000-07-10	14,800	14,950	14,470	14,660	392,000	4,886.67
2000-07-07	14,880	15,210	14,800	15,000	457,000	5,000
2000-07-06	14,500	14,500	14,100	14,480	619,000	4,826.67
2000-07-05	14,420	15,100	14,420	14,710	380,000	4,903.33
2000-07-04	14,330	14,550	14,290	14,420	286,000	4,806.67
2000-07-03	14,520	14,790	14,240	14,330	452,000	4,776.67
2000-06-30	14,910	14,920	14,510	14,520	335,000	4,840
2000-06-29	15,010	15,450	14,950	15,300	454,000	5,100
2000-06-28	14,800	14,950	14,510	14,810	358,000	4,936.67
2000-06-27	14,510	14,970	14,420	14,900	333,000	4,966.67
2000-06-26	14,760	14,870	14,310	14,330	403,000	4,776.67
2000-06-23	14,490	15,300	14,410	14,960	376,000	4,986.67
2000-06-22	15,450	15,450	14,750	14,750	509,000	4,916.67
2000-06-21	15,300	15,560	15,050	15,450	801,000	5,150
2000-06-20	14,500	15,170	14,500	14,900	516,000	4,966.67
2000-06-19	13,790	14,190	13,750	14,180	327,000	4,726.67
2000-06-16	13,050	13,950	12,990	13,750	435,000	4,583.33
2000-06-15	13,640	13,640	12,680	12,850	752,000	4,283.33
2000-06-14	14,050	14,150	13,620	13,840	448,000	4,613.33
2000-06-13	14,100	14,300	13,900	14,250	501,000	4,750
2000-06-12	14,400	14,590	14,200	14,500	419,000	4,833.33
2000-06-09	14,500	14,700	14,150	14,250	1,767,000	4,750
2000-06-08	15,850	15,850	14,900	14,900	207,000	4,966.67
2000-06-07	15,300	15,450	15,100	15,250	321,000	5,083.33
2000-06-06	15,900	16,040	15,700	15,700	311,000	5,233.33
2000-06-05	16,250	16,250	15,820	16,030	762,000	5,343.33
2000-06-02	15,000	15,470	14,850	15,450	746,000	5,150
2000-06-01	14,500	14,930	14,250	14,500	405,000	4,833.33
2000-05-31	15,400	15,490	14,700	14,700	791,000	4,900
2000-05-30	14,320	14,990	14,000	14,200	314,000	4,733.33
2000-05-29	14,510	14,810	14,200	14,290	205,000	4,763.33
2000-05-26	14,000	15,300	13,770	14,310	617,000	4,770
2000-05-25	14,000	14,370	13,890	14,000	746,000	4,666.67
2000-05-24	12,940	13,950	12,800	13,400	979,000	4,466.67
2000-05-23	13,460	14,100	13,460	13,740	730,000	4,580
2000-05-22	14,150	14,160	13,600	13,660	900,000	4,553.33
2000-05-19	15,590	15,600	15,050	15,550	616,000	5,183.33
2000-05-18	16,190	16,450	15,700	16,250	403,000	5,416.67
2000-05-17	16,490	16,590	16,150	16,330	509,000	5,443.33
2000-05-16	15,250	16,050	15,030	15,990	489,000	5,330
2000-05-15	15,150	15,150	14,630	15,050	474,000	5,016.67
2000-05-12	15,970	16,170	15,050	15,350	1,814,000	5,116.67
2000-05-11	15,850	16,000	15,000	15,170	1,268,000	5,056.67
2000-05-10	16,900	17,250	16,500	16,850	891,000	5,616.67
2000-05-09	17,600	17,690	17,120	17,500	665,000	5,833.33
2000-05-08	18,910	19,200	18,010	18,200	595,000	6,066.67
2000-05-02	20,000	20,090	19,300	19,310	657,000	6,436.67
2000-05-01	18,150	19,610	18,010	19,470	685,000	6,490
2000-04-28	17,250	18,150	17,250	17,610	747,000	5,870
2000-04-27	17,250	18,000	17,100	17,250	749,000	5,750
2000-04-26	17,750	17,920	17,220	17,370	1,178,000	5,790
2000-04-25	17,100	18,280	16,920	17,350	1,657,000	5,783.33
2000-04-24	18,250	19,660	17,760	17,900	2,294,000	5,966.67
2000-04-21	17,650	18,650	16,800	18,650	6,340,000	6,216.67
2000-04-20	16,070	16,650	15,900	16,650	1,652,000	5,550
2000-04-19	16,090	16,690	16,060	16,650	1,656,000	5,550
2000-04-18	14,090	14,690	13,690	14,690	1,023,000	4,896.67
2000-04-17	14,000	14,350	11,600	12,690	2,216,000	4,230
2000-04-14	13,600	14,220	13,100	13,600	854,000	4,533.33
2000-04-13	14,900	14,990	13,590	14,400	603,000	4,800
2000-04-12	15,280	15,540	15,010	15,300	889,000	5,100
2000-04-11	16,330	16,700	16,190	16,480	358,000	5,493.33
2000-04-10	16,500	17,100	16,500	16,930	630,000	5,643.33
2000-04-07	15,810	16,460	15,760	16,200	711,000	5,400
2000-04-06	15,300	15,420	14,800	15,010	421,000	5,003.33
2000-04-05	14,300	15,690	14,300	15,300	459,000	5,100
2000-04-04	15,260	15,500	14,860	15,300	506,000	5,100
2000-04-03	15,500	16,160	15,200	15,390	356,000	5,130
2000-03-31	15,990	16,490	15,500	15,500	427,000	5,166.67
2000-03-30	16,980	17,000	16,500	16,790	425,000	5,596.67
2000-03-29	15,800	17,100	15,700	16,980	817,000	5,660
2000-03-28	14,500	15,500	14,350	15,450	353,000	5,150
2000-03-27	14,700	14,870	14,200	14,670	446,000	4,890
2000-03-24	14,500	14,610	14,360	14,500	397,000	4,833.33
2000-03-23	14,500	14,650	14,300	14,500	523,000	4,833.33
2000-03-22	15,040	15,200	14,340	14,610	680,000	4,870
2000-03-21	15,770	15,770	15,010	15,240	301,000	5,080
2000-03-17	16,110	16,110	15,850	15,970	433,000	5,323.33
2000-03-16	15,750	16,000	15,400	15,750	438,000	5,250
2000-03-15	15,400	15,600	14,600	15,150	405,000	5,050
2000-03-14	14,500	15,600	14,000	15,600	763,000	5,200
2000-03-13	15,250	15,260	14,250	14,800	404,000	4,933.33
2000-03-10	16,050	16,250	15,820	16,250	973,000	5,416.67
2000-03-09	15,460	15,500	14,850	15,050	247,000	5,016.67
2000-03-08	15,250	15,790	15,250	15,790	213,000	5,263.33
2000-03-07	16,000	16,000	15,150	15,790	370,000	5,263.33
2000-03-06	16,650	17,200	16,330	16,420	295,000	5,473.33
2000-03-03	17,110	17,150	16,320	16,450	266,000	5,483.33
2000-03-02	17,650	17,650	17,000	17,000	278,000	5,666.67
2000-03-01	17,550	17,550	17,000	17,500	481,000	5,833.33
2000-02-29	17,250	17,300	16,500	16,750	465,000	5,583.33
2000-02-28	16,500	17,430	16,400	17,050	612,000	5,683.33
2000-02-25	16,270	16,390	15,910	16,300	276,000	5,433.33
2000-02-24	16,020	16,110	15,450	15,470	276,000	5,156.67
2000-02-23	15,610	15,740	15,140	15,220	287,000	5,073.33
2000-02-22	16,300	16,300	15,290	15,670	311,000	5,223.33
2000-02-21	15,810	16,150	15,480	16,050	335,000	5,350
2000-02-18	16,170	16,460	15,850	16,010	445,000	5,336.67
2000-02-17	16,270	16,870	16,270	16,870	807,000	5,623.33
2000-02-16	15,600	15,900	15,300	15,870	475,000	5,290
2000-02-15	15,600	15,700	14,950	15,000	295,000	5,000
2000-02-14	15,100	15,200	14,710	15,000	470,000	5,000
2000-02-10	15,500	15,970	15,200	15,500	643,000	5,166.67
2000-02-09	15,880	16,200	14,900	15,500	660,000	5,166.67
2000-02-08	16,560	16,820	15,860	15,860	372,000	5,286.67
2000-02-07	17,000	17,150	16,510	16,760	621,000	5,586.67
2000-02-04	17,000	18,000	16,640	17,700	717,000	5,900
2000-02-03	15,640	16,000	15,300	16,000	453,000	5,333.33
2000-02-02	15,890	16,190	15,590	15,610	777,000	5,203.33
2000-02-01	14,900	15,700	14,180	15,700	792,000	5,233.33
2000-01-31	14,760	15,400	14,760	14,910	525,000	4,970
2000-01-28	15,390	15,570	15,100	15,360	629,000	5,120
2000-01-27	15,000	15,490	14,520	15,380	605,000	5,126.67
2000-01-26	14,500	15,400	14,500	15,400	970,000	5,133.33
2000-01-25	13,600	14,600	13,600	14,250	1,152,000	4,750
2000-01-24	13,130	13,790	13,050	13,470	415,000	4,490
2000-01-21	13,000	13,300	12,850	13,120	549,000	4,373.33
2000-01-20	12,620	13,000	12,620	12,800	481,000	4,266.67
2000-01-19	12,730	12,730	12,190	12,430	282,000	4,143.33
2000-01-18	13,850	13,850	12,700	12,930	328,000	4,310
2000-01-17	13,000	13,930	12,900	13,840	630,000	4,613.33
2000-01-14	12,290	13,100	12,170	12,700	632,000	4,233.33
2000-01-13	12,000	12,100	11,550	11,810	522,000	3,936.67
2000-01-12	12,320	12,900	12,150	12,400	508,000	4,133.33
2000-01-11	12,520	12,920	12,250	12,920	1,234,000	4,306.67
2000-01-07	10,800	11,540	10,530	10,920	1,203,000	3,640
2000-01-06	12,000	12,600	11,000	11,020	688,000	3,673.33
2000-01-05	11,510	12,140	11,020	11,950	672,000	3,983.33
2000-01-04	13,800	14,000	12,890	13,010	231,000	4,336.67

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