8035 東京エレクトロン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	20,590	20,695	20,375	20,400	714,400	6,800
2017-12-28	20,750	20,820	20,500	20,560	682,700	6,853.33
2017-12-27	20,500	20,715	20,415	20,660	652,300	6,886.67
2017-12-26	20,700	20,745	20,535	20,550	703,700	6,850
2017-12-25	20,745	20,870	20,635	20,800	622,600	6,933.33
2017-12-22	20,900	21,005	20,560	20,800	1,490,800	6,933.33
2017-12-21	21,125	21,310	20,985	21,285	745,200	7,095
2017-12-20	21,275	21,375	20,985	21,180	992,900	7,060
2017-12-19	21,700	21,790	21,205	21,275	1,293,600	7,091.67
2017-12-18	21,340	21,440	21,210	21,320	999,100	7,106.67
2017-12-15	20,585	21,195	20,520	20,955	1,356,500	6,985
2017-12-14	20,550	20,985	20,505	20,675	1,450,600	6,891.67
2017-12-13	20,850	20,950	20,575	20,605	1,464,500	6,868.33
2017-12-12	21,355	21,570	21,160	21,205	1,091,800	7,068.33
2017-12-11	21,595	21,595	21,045	21,230	1,330,200	7,076.67
2017-12-08	21,520	21,785	21,255	21,615	3,042,800	7,205
2017-12-07	20,400	21,040	20,320	21,020	1,899,000	7,006.67
2017-12-06	20,120	20,450	19,975	20,040	1,713,500	6,680
2017-12-05	20,000	20,405	19,965	20,115	1,811,000	6,705
2017-12-04	20,625	20,845	20,600	20,700	1,206,900	6,900
2017-12-01	21,140	21,270	20,420	20,795	2,237,500	6,931.67
2017-11-30	19,960	20,900	19,935	20,760	3,365,600	6,920
2017-11-29	21,710	21,880	20,785	20,995	3,655,200	6,998.33
2017-11-28	22,545	22,555	21,720	22,280	2,810,100	7,426.67
2017-11-27	23,395	23,440	22,830	22,930	1,531,900	7,643.33
2017-11-24	22,750	23,355	22,660	23,345	1,084,300	7,781.67
2017-11-22	23,180	23,195	22,790	22,845	1,311,600	7,615
2017-11-21	23,200	23,300	22,750	22,775	1,143,600	7,591.67
2017-11-20	22,750	23,085	22,610	22,710	1,254,600	7,570
2017-11-17	23,400	23,870	23,070	23,165	2,316,200	7,721.67
2017-11-16	22,225	23,035	22,195	22,940	1,619,600	7,646.67
2017-11-15	22,570	22,955	22,350	22,530	1,774,700	7,510
2017-11-13	22,795	22,800	22,270	22,285	1,185,800	7,428.33
2017-11-10	22,510	22,945	22,330	22,610	2,459,800	7,536.67
2017-11-09	22,850	23,875	22,225	22,970	2,984,900	7,656.67
2017-11-08	22,500	22,740	22,350	22,635	1,186,200	7,545
2017-11-07	22,295	22,510	22,280	22,490	1,652,000	7,496.67
2017-11-06	22,700	22,770	22,145	22,315	1,551,000	7,438.33
2017-11-02	22,205	22,630	21,840	22,535	2,580,200	7,511.67
2017-11-01	21,050	22,515	21,010	22,405	2,925,800	7,468.33
2017-10-31	19,610	19,785	19,485	19,755	1,284,800	6,585
2017-10-30	19,570	19,665	19,510	19,630	971,500	6,543.33
2017-10-27	19,490	19,500	19,295	19,495	1,052,300	6,498.33
2017-10-26	18,920	19,290	18,885	19,250	1,156,400	6,416.67
2017-10-25	19,310	19,490	19,005	19,070	1,754,200	6,356.67
2017-10-24	19,180	19,250	18,920	19,245	1,338,500	6,415
2017-10-23	19,055	19,215	18,915	19,180	1,654,500	6,393.33
2017-10-20	18,695	18,865	18,645	18,715	1,465,400	6,238.33
2017-10-19	18,305	18,630	18,240	18,600	1,542,200	6,200
2017-10-18	18,200	18,285	17,965	18,215	1,317,400	6,071.67
2017-10-17	18,010	18,180	17,975	18,155	1,228,600	6,051.67
2017-10-16	18,050	18,200	17,945	17,960	1,282,700	5,986.67
2017-10-13	17,900	18,000	17,740	18,000	2,477,800	6,000
2017-10-12	17,505	17,815	17,505	17,700	1,595,400	5,900
2017-10-11	17,320	17,455	17,295	17,360	953,900	5,786.67
2017-10-10	17,250	17,370	17,210	17,350	905,300	5,783.33
2017-10-06	17,360	17,360	17,005	17,025	1,159,200	5,675
2017-10-05	17,350	17,435	17,245	17,280	607,200	5,760
2017-10-04	17,435	17,450	17,305	17,350	1,018,400	5,783.33
2017-10-03	17,470	17,500	17,370	17,425	1,001,300	5,808.33
2017-10-02	17,460	17,480	17,350	17,430	926,100	5,810
2017-09-29	17,150	17,380	17,120	17,280	1,282,900	5,760
2017-09-28	17,350	17,540	17,120	17,155	2,034,700	5,718.33
2017-09-27	16,735	16,945	16,560	16,860	988,000	5,620
2017-09-26	17,080	17,155	16,690	16,825	1,773,700	5,608.33
2017-09-25	17,240	17,375	17,225	17,290	885,100	5,763.33
2017-09-22	17,035	17,140	16,960	17,040	1,082,100	5,680
2017-09-21	17,250	17,250	16,930	16,995	1,184,300	5,665
2017-09-20	17,240	17,295	17,105	17,210	1,258,100	5,736.67
2017-09-19	17,130	17,240	16,980	17,230	2,226,100	5,743.33
2017-09-15	16,250	16,645	16,240	16,645	2,081,000	5,548.33
2017-09-14	15,890	16,240	15,890	16,220	1,618,300	5,406.67
2017-09-13	15,855	15,885	15,750	15,810	719,200	5,270
2017-09-12	15,650	15,800	15,645	15,770	1,204,800	5,256.67
2017-09-11	15,270	15,415	15,250	15,415	662,000	5,138.33
2017-09-08	15,190	15,355	15,180	15,245	1,461,100	5,081.67
2017-09-07	15,150	15,360	15,050	15,235	1,151,400	5,078.33
2017-09-06	15,120	15,285	15,075	15,080	1,368,000	5,026.67
2017-09-05	15,530	15,565	15,255	15,375	758,300	5,125
2017-09-04	15,455	15,470	15,300	15,405	742,200	5,135
2017-09-01	15,510	15,560	15,375	15,490	863,900	5,163.33
2017-08-31	15,360	15,480	15,315	15,460	1,318,200	5,153.33
2017-08-30	15,195	15,235	15,115	15,170	621,600	5,056.67
2017-08-29	15,010	15,165	14,970	15,145	782,900	5,048.33
2017-08-28	15,175	15,215	15,020	15,070	575,500	5,023.33
2017-08-25	15,100	15,150	15,030	15,130	493,700	5,043.33
2017-08-24	15,185	15,280	15,070	15,080	623,900	5,026.67
2017-08-23	15,285	15,345	15,165	15,245	889,800	5,081.67
2017-08-22	14,930	15,145	14,905	15,105	707,800	5,035
2017-08-21	15,185	15,185	14,890	14,905	820,300	4,968.33
2017-08-18	14,850	15,210	14,815	15,150	1,198,000	5,050
2017-08-17	15,000	15,125	14,940	15,020	734,900	5,006.67
2017-08-16	15,180	15,230	15,000	15,005	814,700	5,001.67
2017-08-15	15,185	15,270	15,065	15,180	1,208,000	5,060
2017-08-14	14,700	14,965	14,615	14,895	1,258,800	4,965
2017-08-10	14,915	14,970	14,790	14,855	1,024,100	4,951.67
2017-08-09	14,900	14,995	14,715	14,770	1,586,300	4,923.33
2017-08-08	15,330	15,330	15,065	15,095	925,600	5,031.67
2017-08-07	14,975	15,140	14,925	15,030	878,700	5,010
2017-08-04	15,000	15,070	14,830	14,840	1,965,100	4,946.67
2017-08-03	15,350	15,375	15,185	15,205	1,131,300	5,068.33
2017-08-02	15,275	15,595	15,265	15,575	1,155,100	5,191.67
2017-08-01	15,300	15,380	15,070	15,185	1,894,700	5,061.67
2017-07-31	15,750	15,900	15,455	15,575	1,712,200	5,191.67
2017-07-28	16,250	16,395	15,700	15,705	3,745,600	5,235
2017-07-27	16,510	16,930	16,470	16,915	1,945,300	5,638.33
2017-07-26	16,530	16,575	16,380	16,475	1,167,900	5,491.67
2017-07-25	16,440	16,585	16,380	16,455	1,133,500	5,485
2017-07-24	16,375	16,455	16,260	16,280	914,300	5,426.67
2017-07-21	16,395	16,540	16,365	16,440	1,035,100	5,480
2017-07-20	16,310	16,455	16,290	16,395	1,218,900	5,465
2017-07-19	16,020	16,155	15,980	16,135	1,112,100	5,378.33
2017-07-18	15,840	16,085	15,685	16,040	1,170,000	5,346.67
2017-07-14	16,105	16,150	15,855	15,890	1,328,800	5,296.67
2017-07-13	15,750	16,140	15,740	16,100	1,826,700	5,366.67
2017-07-12	15,600	15,650	15,430	15,625	1,300,700	5,208.33
2017-07-11	15,700	15,700	15,555	15,670	970,700	5,223.33
2017-07-10	15,625	15,755	15,460	15,580	1,377,400	5,193.33
2017-07-07	14,900	15,295	14,875	15,230	1,159,900	5,076.67
2017-07-06	15,350	15,445	14,965	15,040	1,409,400	5,013.33
2017-07-05	14,630	15,180	14,620	15,165	1,402,900	5,055
2017-07-04	15,120	15,135	14,720	14,785	1,352,000	4,928.33
2017-07-03	14,960	15,150	14,950	15,120	1,085,700	5,040
2017-06-30	14,700	15,160	14,560	15,160	2,125,900	5,053.33
2017-06-29	15,600	15,610	15,255	15,300	2,052,100	5,100
2017-06-28	15,800	15,840	15,395	15,410	1,950,000	5,136.67
2017-06-27	16,300	16,315	15,945	16,095	1,085,800	5,365
2017-06-26	15,970	16,290	15,970	16,275	755,400	5,425
2017-06-23	16,105	16,120	15,940	15,970	826,500	5,323.33
2017-06-22	16,300	16,320	16,060	16,125	897,700	5,375
2017-06-21	16,265	16,380	16,215	16,215	750,800	5,405
2017-06-20	16,380	16,435	16,315	16,370	1,263,700	5,456.67
2017-06-19	15,760	16,055	15,735	16,025	982,000	5,341.67
2017-06-16	15,885	15,950	15,705	15,765	1,908,600	5,255
2017-06-15	15,980	16,110	15,870	15,935	1,307,900	5,311.67
2017-06-14	16,600	16,625	16,150	16,165	1,069,800	5,388.33
2017-06-13	16,165	16,360	16,130	16,360	1,017,500	5,453.33
2017-06-12	16,340	16,525	16,145	16,395	1,631,500	5,465
2017-06-09	16,815	17,000	16,710	16,905	1,823,400	5,635
2017-06-08	16,880	16,885	16,655	16,680	1,245,100	5,560
2017-06-07	16,605	16,880	16,565	16,815	1,077,500	5,605
2017-06-06	16,900	16,915	16,625	16,690	1,519,000	5,563.33
2017-06-05	16,410	16,845	16,395	16,755	1,298,700	5,585
2017-06-02	16,405	16,580	16,345	16,375	1,825,200	5,458.33
2017-06-01	16,000	16,475	15,925	16,375	2,769,900	5,458.33
2017-05-31	15,685	15,875	15,530	15,690	2,179,600	5,230
2017-05-30	15,850	15,850	15,530	15,650	1,188,400	5,216.67
2017-05-29	15,905	15,905	15,720	15,815	746,900	5,271.67
2017-05-26	15,850	15,855	15,735	15,805	987,400	5,268.33
2017-05-25	15,675	15,995	15,665	15,940	1,411,900	5,313.33
2017-05-24	15,550	15,705	15,510	15,700	1,222,600	5,233.33
2017-05-23	15,500	15,570	15,290	15,355	1,464,500	5,118.33
2017-05-22	15,760	15,845	15,575	15,680	1,052,400	5,226.67
2017-05-19	15,610	15,875	15,585	15,770	1,689,500	5,256.67
2017-05-18	15,245	15,520	15,165	15,445	1,694,900	5,148.33
2017-05-17	15,400	15,765	15,355	15,690	1,882,100	5,230
2017-05-16	15,270	15,310	15,125	15,295	987,400	5,098.33
2017-05-15	14,860	15,160	14,855	15,030	891,700	5,010
2017-05-12	15,160	15,280	15,005	15,085	1,810,800	5,028.33
2017-05-11	14,995	15,245	14,975	15,115	1,610,100	5,038.33
2017-05-10	14,700	14,840	14,580	14,770	1,535,700	4,923.33
2017-05-09	14,900	14,955	14,710	14,730	1,853,700	4,910
2017-05-08	14,865	15,150	14,725	15,095	1,901,000	5,031.67
2017-05-02	14,395	14,960	14,395	14,795	2,210,400	4,931.67
2017-05-01	14,465	14,760	14,175	14,695	3,280,600	4,898.33
2017-04-28	13,090	13,090	12,860	12,965	1,220,400	4,321.67
2017-04-27	12,900	13,070	12,850	13,015	870,500	4,338.33
2017-04-26	13,000	13,115	12,915	13,020	1,239,700	4,340
2017-04-25	12,430	12,770	12,430	12,700	1,306,500	4,233.33
2017-04-24	12,595	12,640	12,400	12,425	1,511,300	4,141.67
2017-04-21	12,000	12,325	11,850	12,300	1,705,800	4,100
2017-04-20	11,820	11,975	11,790	11,815	1,028,600	3,938.33
2017-04-19	11,565	11,765	11,530	11,720	1,141,700	3,906.67
2017-04-18	11,745	11,820	11,505	11,565	802,000	3,855
2017-04-17	11,480	11,655	11,455	11,525	742,600	3,841.67
2017-04-14	11,840	11,850	11,555	11,615	1,492,400	3,871.67
2017-04-13	11,615	11,785	11,475	11,760	1,611,400	3,920
2017-04-12	12,060	12,135	11,840	11,950	1,099,000	3,983.33
2017-04-11	12,225	12,285	12,105	12,185	766,400	4,061.67
2017-04-10	12,205	12,410	12,105	12,405	863,900	4,135
2017-04-07	12,270	12,310	11,975	12,100	1,252,800	4,033.33
2017-04-06	12,115	12,215	12,075	12,140	1,364,700	4,046.67
2017-04-05	12,415	12,455	12,190	12,300	949,600	4,100
2017-04-04	12,640	12,780	12,305	12,365	1,773,000	4,121.67
2017-04-03	12,360	12,500	12,335	12,445	1,724,500	4,148.33
2017-03-31	12,205	12,285	12,055	12,155	1,463,100	4,051.67
2017-03-30	12,050	12,280	12,000	12,185	1,223,800	4,061.67
2017-03-29	12,045	12,140	11,960	12,055	1,501,600	4,018.33
2017-03-28	11,865	12,030	11,820	11,990	1,472,000	3,996.67
2017-03-27	11,500	11,670	11,480	11,650	912,200	3,883.33
2017-03-24	11,450	11,620	11,445	11,580	943,300	3,860
2017-03-23	11,415	11,470	11,370	11,380	633,300	3,793.33
2017-03-22	11,440	11,520	11,325	11,365	837,900	3,788.33
2017-03-21	11,595	11,650	11,480	11,610	712,800	3,870
2017-03-17	11,555	11,685	11,505	11,595	1,139,600	3,865
2017-03-16	11,600	11,790	11,515	11,725	897,800	3,908.33
2017-03-15	11,700	11,730	11,640	11,710	639,100	3,903.33
2017-03-14	11,795	11,850	11,725	11,835	542,200	3,945
2017-03-13	11,785	11,885	11,730	11,750	734,700	3,916.67
2017-03-10	11,745	11,930	11,655	11,910	1,583,700	3,970
2017-03-09	11,475	11,630	11,430	11,615	685,500	3,871.67
2017-03-08	11,350	11,360	11,280	11,315	487,000	3,771.67
2017-03-07	11,400	11,460	11,310	11,350	666,300	3,783.33
2017-03-06	11,510	11,530	11,435	11,465	441,400	3,821.67
2017-03-03	11,690	11,720	11,535	11,575	853,600	3,858.33
2017-03-02	11,650	11,750	11,575	11,735	1,072,200	3,911.67
2017-03-01	11,225	11,445	11,210	11,410	998,300	3,803.33
2017-02-28	11,210	11,265	11,160	11,210	803,900	3,736.67
2017-02-27	11,160	11,235	11,110	11,175	682,400	3,725
2017-02-24	11,275	11,345	11,195	11,265	602,000	3,755
2017-02-23	11,275	11,465	11,270	11,355	645,700	3,785
2017-02-22	11,295	11,500	11,255	11,315	1,105,000	3,771.67
2017-02-21	11,150	11,200	11,085	11,170	564,800	3,723.33
2017-02-20	11,225	11,270	11,165	11,180	514,800	3,726.67
2017-02-17	11,195	11,280	11,155	11,225	610,900	3,741.67
2017-02-16	11,400	11,405	11,145	11,300	1,117,300	3,766.67
2017-02-15	11,800	11,810	11,550	11,550	772,400	3,850
2017-02-14	11,660	11,785	11,635	11,660	773,100	3,886.67
2017-02-13	11,580	11,620	11,515	11,605	738,000	3,868.33
2017-02-10	11,450	11,500	11,370	11,490	1,039,100	3,830
2017-02-09	11,310	11,395	11,195	11,200	834,700	3,733.33
2017-02-08	11,285	11,325	11,180	11,320	592,700	3,773.33
2017-02-07	11,065	11,340	11,035	11,290	728,400	3,763.33
2017-02-06	11,315	11,330	11,010	11,145	871,000	3,715
2017-02-03	11,480	11,505	11,225	11,240	944,600	3,746.67
2017-02-02	11,755	11,780	11,390	11,440	1,121,200	3,813.33
2017-02-01	11,500	11,600	11,360	11,550	1,258,700	3,850
2017-01-31	11,750	11,810	11,670	11,710	994,000	3,903.33
2017-01-30	11,780	11,965	11,675	11,905	789,700	3,968.33
2017-01-27	11,980	11,985	11,810	11,885	1,130,300	3,961.67
2017-01-26	11,750	12,000	11,720	11,985	1,894,400	3,995
2017-01-25	11,175	11,345	11,175	11,340	788,700	3,780
2017-01-24	11,100	11,185	11,065	11,075	848,300	3,691.67
2017-01-23	11,110	11,265	11,090	11,160	698,800	3,720
2017-01-20	11,170	11,235	11,140	11,200	539,800	3,733.33
2017-01-19	11,230	11,325	11,150	11,210	709,800	3,736.67
2017-01-18	10,905	11,130	10,860	11,085	758,000	3,695
2017-01-17	11,270	11,270	11,030	11,030	680,400	3,676.67
2017-01-16	11,355	11,380	11,200	11,250	736,000	3,750
2017-01-13	11,195	11,315	11,150	11,275	1,016,000	3,758.33
2017-01-12	11,210	11,310	11,135	11,250	1,049,100	3,750
2017-01-11	11,155	11,200	11,105	11,155	526,800	3,718.33
2017-01-10	11,055	11,285	11,015	11,125	1,001,800	3,708.33
2017-01-06	10,905	11,030	10,835	10,950	576,700	3,650
2017-01-05	11,200	11,200	10,955	11,015	759,700	3,671.67
2017-01-04	11,180	11,265	11,075	11,260	833,900	3,753.33

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