8035 東京エレクトロン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	10,845	11,080	10,825	11,045	526,500	3,681.67
2016-12-29	11,180	11,180	10,915	10,965	822,100	3,655
2016-12-28	11,150	11,320	11,130	11,260	577,800	3,753.33
2016-12-27	11,160	11,245	11,085	11,165	793,200	3,721.67
2016-12-26	11,000	11,125	11,000	11,060	638,900	3,686.67
2016-12-22	10,800	10,950	10,795	10,950	819,200	3,650
2016-12-21	10,940	11,140	10,855	10,945	1,106,200	3,648.33
2016-12-20	10,690	10,955	10,660	10,940	1,006,000	3,646.67
2016-12-19	10,700	10,720	10,565	10,700	752,000	3,566.67
2016-12-16	10,495	10,700	10,470	10,680	1,259,500	3,560
2016-12-15	10,370	10,425	10,305	10,380	785,600	3,460
2016-12-14	10,195	10,325	10,140	10,290	701,200	3,430
2016-12-13	9,961	10,175	9,931	10,175	745,500	3,391.67
2016-12-12	10,265	10,265	10,035	10,060	1,040,900	3,353.33
2016-12-09	10,330	10,340	10,165	10,205	1,963,500	3,401.67
2016-12-08	10,145	10,250	10,010	10,070	1,203,500	3,356.67
2016-12-07	10,020	10,040	9,951	9,972	771,400	3,324
2016-12-06	10,100	10,150	9,945	9,953	1,012,600	3,317.67
2016-12-05	9,989	10,075	9,941	10,000	844,600	3,333.33
2016-12-02	10,195	10,255	10,000	10,025	1,506,400	3,341.67
2016-12-01	10,645	10,650	10,470	10,485	1,137,000	3,495
2016-11-30	10,390	10,490	10,380	10,475	1,205,900	3,491.67
2016-11-29	10,310	10,365	10,235	10,350	975,600	3,450
2016-11-28	10,095	10,205	10,025	10,200	673,200	3,400
2016-11-25	10,035	10,260	10,030	10,155	795,300	3,385
2016-11-24	10,300	10,320	10,165	10,170	788,500	3,390
2016-11-22	10,140	10,155	10,070	10,100	580,200	3,366.67
2016-11-21	10,160	10,190	10,025	10,120	975,100	3,373.33
2016-11-18	10,170	10,410	10,150	10,215	1,915,400	3,405
2016-11-17	9,900	9,980	9,811	9,934	1,282,800	3,311.33
2016-11-16	10,040	10,095	9,947	9,972	1,475,900	3,324
2016-11-15	10,085	10,090	9,895	9,931	1,087,500	3,310.33
2016-11-14	9,940	10,150	9,873	10,055	1,293,700	3,351.67
2016-11-11	9,979	9,979	9,740	9,802	1,968,700	3,267.33
2016-11-10	9,748	9,828	9,688	9,787	2,009,400	3,262.33
2016-11-09	9,683	9,730	9,060	9,160	1,821,800	3,053.33
2016-11-08	9,606	9,674	9,563	9,583	733,800	3,194.33
2016-11-07	9,692	9,711	9,472	9,590	1,106,800	3,196.67
2016-11-04	9,565	9,585	9,442	9,575	1,114,500	3,191.67
2016-11-02	9,669	9,740	9,593	9,641	1,463,000	3,213.67
2016-11-01	9,553	9,755	9,505	9,751	1,776,900	3,250.33
2016-10-31	9,290	9,488	9,269	9,488	2,358,000	3,162.67
2016-10-28	9,000	9,071	8,942	9,054	2,540,000	3,018
2016-10-27	8,973	8,979	8,890	8,916	1,091,700	2,972
2016-10-26	9,000	9,096	8,980	9,031	888,600	3,010.33
2016-10-25	8,899	8,981	8,829	8,977	1,229,100	2,992.33
2016-10-24	8,867	8,873	8,733	8,813	958,900	2,937.67
2016-10-21	8,945	9,000	8,858	8,883	1,204,100	2,961
2016-10-20	8,868	8,915	8,799	8,857	1,202,400	2,952.33
2016-10-19	8,800	8,872	8,767	8,868	1,146,200	2,956
2016-10-17	8,751	8,799	8,705	8,741	1,005,900	2,913.67
2016-10-13	8,861	8,966	8,848	8,884	1,144,000	2,961.33
2016-10-12	9,004	9,064	8,840	8,857	1,573,600	2,952.33
2016-10-11	9,136	9,208	9,106	9,144	1,132,000	3,048
2016-10-07	9,100	9,226	9,100	9,217	1,007,700	3,072.33
2016-10-06	9,174	9,280	9,139	9,163	939,600	3,054.33
2016-10-05	9,252	9,255	9,128	9,135	887,500	3,045
2016-10-04	9,000	9,209	8,926	9,209	1,693,000	3,069.67
2016-10-03	8,965	8,985	8,892	8,898	872,400	2,966
2016-09-30	8,950	9,003	8,847	8,877	1,198,300	2,959
2016-09-29	9,053	9,144	9,043	9,076	839,000	3,025.33
2016-09-28	8,995	9,034	8,901	9,024	1,021,000	3,008
2016-09-27	8,988	9,125	8,882	9,120	1,092,400	3,040
2016-09-26	9,090	9,149	9,032	9,032	908,700	3,010.67
2016-09-23	9,228	9,328	9,132	9,186	1,381,200	3,062
2016-09-21	9,145	9,191	8,958	9,078	1,527,900	3,026
2016-09-20	9,200	9,330	9,120	9,174	1,290,200	3,058
2016-09-16	9,238	9,238	9,022	9,055	991,300	3,018.33
2016-09-15	9,091	9,220	9,055	9,088	987,000	3,029.33
2016-09-14	9,044	9,240	9,038	9,123	845,800	3,041
2016-09-13	9,131	9,147	9,045	9,100	572,700	3,033.33
2016-09-12	9,078	9,176	9,037	9,071	785,800	3,023.67
2016-09-09	9,365	9,365	9,156	9,205	1,574,900	3,068.33
2016-09-08	9,269	9,339	9,172	9,282	1,038,900	3,094
2016-09-07	9,288	9,397	9,238	9,298	1,213,500	3,099.33
2016-09-06	9,158	9,314	9,091	9,287	1,344,200	3,095.67
2016-09-05	9,469	9,497	9,267	9,273	902,600	3,091
2016-09-02	9,457	9,533	9,418	9,468	1,148,600	3,156
2016-09-01	9,494	9,504	9,358	9,448	1,098,800	3,149.33
2016-08-31	9,520	9,580	9,477	9,508	1,113,200	3,169.33
2016-08-30	9,278	9,348	9,230	9,340	695,000	3,113.33
2016-08-29	9,330	9,410	9,310	9,310	1,124,600	3,103.33
2016-08-26	9,200	9,245	9,026	9,171	1,383,900	3,057
2016-08-25	9,189	9,247	9,075	9,084	1,418,900	3,028
2016-08-24	8,948	9,214	8,948	9,199	1,083,700	3,066.33
2016-08-23	9,048	9,142	8,989	8,998	824,000	2,999.33
2016-08-22	9,078	9,123	9,003	9,103	807,100	3,034.33
2016-08-19	9,060	9,072	8,905	8,956	1,019,200	2,985.33
2016-08-18	8,990	9,028	8,870	8,897	1,560,000	2,965.67
2016-08-17	8,865	8,885	8,716	8,781	867,300	2,927
2016-08-16	8,941	8,994	8,886	8,887	1,103,800	2,962.33
2016-08-15	8,925	8,995	8,898	8,966	804,800	2,988.67
2016-08-12	8,910	9,030	8,885	8,978	1,916,000	2,992.67
2016-08-10	8,642	8,720	8,562	8,665	780,500	2,888.33
2016-08-09	8,699	8,713	8,498	8,642	910,500	2,880.67
2016-08-08	8,550	8,736	8,533	8,620	1,479,400	2,873.33
2016-08-05	8,346	8,462	8,037	8,213	1,807,500	2,737.67
2016-08-04	8,550	8,555	8,255	8,437	1,488,600	2,812.33
2016-08-03	8,511	8,575	8,437	8,455	1,268,700	2,818.33
2016-08-02	8,678	8,776	8,583	8,701	927,000	2,900.33
2016-08-01	8,950	8,950	8,658	8,690	1,674,300	2,896.67
2016-07-29	9,010	9,080	8,732	9,029	1,292,100	3,009.67
2016-07-28	9,021	9,112	8,945	9,001	975,000	3,000.33
2016-07-27	9,004	9,097	8,936	9,010	1,429,200	3,003.33
2016-07-26	8,953	9,082	8,886	9,000	1,156,100	3,000
2016-07-25	9,155	9,218	9,048	9,084	948,900	3,028
2016-07-22	9,162	9,256	9,151	9,195	633,400	3,065
2016-07-21	9,254	9,312	9,145	9,196	840,000	3,065.33
2016-07-20	9,034	9,323	9,034	9,247	1,412,200	3,082.33
2016-07-19	8,839	9,188	8,837	9,184	1,451,000	3,061.33
2016-07-15	9,006	9,024	8,741	8,762	1,169,400	2,920.67
2016-07-14	8,754	8,968	8,642	8,965	1,087,500	2,988.33
2016-07-13	8,999	9,030	8,706	8,730	1,736,500	2,910
2016-07-12	8,933	8,994	8,790	8,892	1,449,700	2,964
2016-07-11	8,600	8,872	8,600	8,770	1,405,400	2,923.33
2016-07-08	8,457	8,668	8,451	8,490	1,842,200	2,830
2016-07-07	8,410	8,410	8,233	8,332	931,300	2,777.33
2016-07-06	8,380	8,430	8,141	8,426	1,633,900	2,808.67
2016-07-05	8,506	8,597	8,471	8,550	758,800	2,850
2016-07-04	8,640	8,654	8,533	8,552	932,300	2,850.67
2016-07-01	8,697	8,798	8,655	8,679	1,067,000	2,893
2016-06-30	8,508	8,719	8,496	8,575	1,866,000	2,858.33
2016-06-29	8,321	8,512	8,266	8,427	2,034,800	2,809
2016-06-28	7,899	8,126	7,873	8,079	1,198,800	2,693
2016-06-27	7,680	8,124	7,642	8,073	1,981,900	2,691
2016-06-24	8,155	8,190	7,500	7,580	1,832,900	2,526.67
2016-06-23	7,897	8,098	7,873	8,082	1,018,700	2,694
2016-06-22	7,914	8,013	7,908	7,974	890,600	2,658
2016-06-21	7,850	8,059	7,746	8,038	1,230,300	2,679.33
2016-06-20	7,930	7,980	7,881	7,911	1,442,500	2,637
2016-06-17	7,698	7,839	7,655	7,780	1,428,400	2,593.33
2016-06-16	7,779	7,845	7,553	7,591	1,091,400	2,530.33
2016-06-15	7,689	7,831	7,632	7,785	913,800	2,595
2016-06-14	7,812	7,867	7,663	7,727	1,084,900	2,575.67
2016-06-13	8,056	8,056	7,750	7,750	1,123,000	2,583.33
2016-06-10	8,004	8,174	7,973	8,159	1,857,600	2,719.67
2016-06-09	8,012	8,055	7,911	7,989	564,800	2,663
2016-06-08	7,933	8,060	7,920	8,054	825,300	2,684.67
2016-06-07	7,901	7,970	7,855	7,920	800,600	2,640
2016-06-06	7,694	7,960	7,655	7,949	1,006,700	2,649.67
2016-06-03	7,910	7,981	7,835	7,889	651,300	2,629.67
2016-06-02	8,060	8,068	7,852	7,904	1,202,400	2,634.67
2016-06-01	8,249	8,278	8,117	8,149	919,700	2,716.33
2016-05-31	8,175	8,250	8,126	8,222	1,898,000	2,740.67
2016-05-30	8,030	8,170	8,030	8,167	1,085,200	2,722.33
2016-05-27	7,990	7,990	7,890	7,966	849,800	2,655.33
2016-05-26	7,971	8,034	7,850	7,861	1,247,900	2,620.33
2016-05-25	8,020	8,035	7,903	7,980	1,297,800	2,660
2016-05-24	7,890	7,928	7,749	7,760	1,168,100	2,586.67
2016-05-23	7,850	7,995	7,798	7,906	1,129,000	2,635.33
2016-05-20	7,798	7,890	7,702	7,799	1,303,600	2,599.67
2016-05-19	7,707	7,760	7,608	7,658	871,400	2,552.67
2016-05-18	7,600	7,679	7,472	7,557	1,302,100	2,519
2016-05-17	7,440	7,481	7,344	7,440	850,000	2,480
2016-05-16	7,299	7,477	7,263	7,390	776,500	2,463.33
2016-05-13	7,680	7,680	7,208	7,255	1,632,600	2,418.33
2016-05-12	7,173	7,310	7,125	7,300	750,500	2,433.33
2016-05-11	7,300	7,436	7,245	7,275	845,800	2,425
2016-05-10	7,175	7,219	7,087	7,150	973,500	2,383.33
2016-05-09	7,207	7,216	7,093	7,146	700,900	2,382
2016-05-06	7,167	7,231	7,051	7,115	966,900	2,371.67
2016-05-02	7,070	7,123	6,961	7,105	1,357,500	2,368.33
2016-04-28	7,720	7,851	7,410	7,411	1,852,800	2,470.33
2016-04-27	7,550	7,600	7,353	7,459	2,089,800	2,486.33
2016-04-26	7,672	7,700	7,598	7,645	894,800	2,548.33
2016-04-25	7,895	7,903	7,659	7,697	1,294,000	2,565.67
2016-04-22	7,832	7,898	7,700	7,873	1,508,800	2,624.33
2016-04-21	7,650	7,851	7,551	7,840	1,843,300	2,613.33
2016-04-20	7,577	7,608	7,419	7,435	1,340,100	2,478.33
2016-04-19	7,489	7,550	7,431	7,531	990,100	2,510.33
2016-04-18	7,180	7,303	7,135	7,190	961,500	2,396.67
2016-04-15	7,504	7,590	7,428	7,461	1,225,400	2,487
2016-04-14	7,473	7,534	7,432	7,476	1,106,200	2,492
2016-04-13	7,254	7,399	7,233	7,379	959,300	2,459.67
2016-04-12	7,004	7,176	6,963	7,123	767,700	2,374.33
2016-04-11	6,973	7,049	6,857	6,983	920,100	2,327.67
2016-04-08	6,729	7,130	6,668	7,029	1,641,200	2,343
2016-04-07	6,657	6,794	6,615	6,778	870,800	2,259.33
2016-04-06	6,660	6,738	6,603	6,669	650,800	2,223
2016-04-05	6,810	6,840	6,631	6,682	1,367,100	2,227.33
2016-04-04	6,910	6,971	6,801	6,885	961,400	2,295
2016-04-01	7,363	7,385	6,978	7,016	1,449,700	2,338.67
2016-03-31	7,328	7,397	7,282	7,336	1,117,400	2,445.33
2016-03-30	7,271	7,346	7,192	7,202	845,000	2,400.67
2016-03-29	7,190	7,287	7,160	7,227	610,800	2,409
2016-03-28	7,374	7,410	7,254	7,309	674,400	2,436.33
2016-03-25	7,235	7,323	7,203	7,305	576,600	2,435
2016-03-24	7,306	7,319	7,178	7,181	818,900	2,393.67
2016-03-23	7,223	7,330	7,213	7,279	932,000	2,426.33
2016-03-22	7,260	7,289	7,097	7,201	894,900	2,400.33
2016-03-18	7,184	7,225	6,993	7,079	978,400	2,359.67
2016-03-17	7,247	7,377	7,132	7,199	831,100	2,399.67
2016-03-16	7,260	7,278	7,181	7,194	1,005,200	2,398
2016-03-15	7,420	7,458	7,312	7,330	828,700	2,443.33
2016-03-14	7,410	7,489	7,388	7,483	824,400	2,494.33
2016-03-11	7,159	7,318	7,088	7,293	2,716,200	2,431
2016-03-10	7,400	7,410	7,261	7,303	1,168,300	2,434.33
2016-03-09	7,101	7,313	7,038	7,282	1,652,000	2,427.33
2016-03-08	7,180	7,199	7,011	7,124	929,300	2,374.67
2016-03-07	7,218	7,248	7,120	7,188	762,900	2,396
2016-03-04	7,120	7,213	7,104	7,152	1,129,800	2,384
2016-03-03	7,216	7,329	7,190	7,249	1,013,400	2,416.33
2016-03-02	7,073	7,283	7,065	7,215	1,533,700	2,405
2016-03-01	6,936	6,967	6,709	6,865	1,077,700	2,288.33
2016-02-29	6,880	7,050	6,814	6,814	1,402,700	2,271.33
2016-02-26	6,828	7,022	6,825	6,870	2,450,400	2,290
2016-02-25	6,870	6,980	6,698	6,790	1,924,800	2,263.33
2016-02-24	6,900	6,900	6,735	6,872	1,070,300	2,290.67
2016-02-23	7,095	7,190	6,953	6,999	1,078,500	2,333
2016-02-22	6,899	7,085	6,828	7,053	1,436,400	2,351
2016-02-19	6,999	6,999	6,850	6,932	1,467,800	2,310.67
2016-02-18	6,809	7,020	6,758	6,964	2,142,500	2,321.33
2016-02-17	6,745	6,799	6,543	6,677	1,722,500	2,225.67
2016-02-16	6,400	6,595	6,380	6,495	1,079,300	2,165
2016-02-15	6,380	6,605	6,332	6,538	1,328,200	2,179.33
2016-02-12	6,000	6,218	5,965	6,135	2,235,300	2,045
2016-02-10	6,493	6,493	6,142	6,263	1,997,100	2,087.67
2016-02-09	6,560	6,560	6,389	6,438	1,222,100	2,146
2016-02-08	6,753	6,880	6,606	6,841	962,500	2,280.33
2016-02-05	6,788	6,824	6,650	6,797	1,281,300	2,265.67
2016-02-04	7,035	7,035	6,875	6,888	1,657,900	2,296
2016-02-03	7,486	7,491	7,055	7,074	1,848,300	2,358
2016-02-02	7,647	7,750	7,494	7,534	1,144,400	2,511.33
2016-02-01	7,900	7,949	7,627	7,673	1,748,700	2,557.67
2016-01-29	7,227	7,539	7,114	7,474	2,049,100	2,491.33
2016-01-28	7,063	7,453	7,057	7,219	1,968,200	2,406.33
2016-01-27	7,004	7,135	6,980	7,066	999,700	2,355.33
2016-01-26	6,924	6,959	6,848	6,904	1,058,700	2,301.33
2016-01-25	7,138	7,146	6,978	7,063	965,000	2,354.33
2016-01-22	6,984	7,063	6,837	7,062	1,379,200	2,354
2016-01-21	6,816	7,059	6,680	6,684	2,100,600	2,228
2016-01-20	6,888	6,969	6,580	6,616	1,583,500	2,205.33
2016-01-19	6,746	6,860	6,652	6,859	767,400	2,286.33
2016-01-18	6,608	6,808	6,572	6,760	959,100	2,253.33
2016-01-15	7,047	7,080	6,743	6,777	1,399,200	2,259
2016-01-14	6,924	6,989	6,746	6,885	1,587,200	2,295
2016-01-13	7,001	7,169	6,989	7,157	1,261,800	2,385.67
2016-01-12	6,930	7,038	6,851	6,876	1,648,500	2,292
2016-01-08	6,651	7,101	6,646	6,990	2,465,300	2,330
2016-01-07	7,010	7,050	6,733	6,738	1,583,200	2,246
2016-01-06	7,104	7,142	6,981	7,037	864,600	2,345.67
2016-01-05	7,111	7,220	6,984	7,064	1,157,100	2,354.67
2016-01-04	7,241	7,321	7,106	7,128	1,052,900	2,376

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