2760 東京エレクトロン デバイス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 514,000 | 525,000 | 505,000 | 525,000 | 183 | 875 |
| 2003-12-29 | 475,000 | 500,000 | 475,000 | 499,000 | 225 | 831.67 |
| 2003-12-26 | 450,000 | 471,000 | 450,000 | 470,000 | 155 | 783.33 |
| 2003-12-25 | 455,000 | 455,000 | 436,000 | 449,000 | 249 | 748.33 |
| 2003-12-24 | 443,000 | 450,000 | 437,000 | 440,000 | 113 | 733.33 |
| 2003-12-22 | 460,000 | 465,000 | 441,000 | 441,000 | 71 | 735 |
| 2003-12-19 | 455,000 | 460,000 | 445,000 | 455,000 | 70 | 758.33 |
| 2003-12-18 | 456,000 | 459,000 | 450,000 | 450,000 | 94 | 750 |
| 2003-12-17 | 465,000 | 474,000 | 451,000 | 470,000 | 34 | 783.33 |
| 2003-12-16 | 480,000 | 480,000 | 460,000 | 470,000 | 43 | 783.33 |
| 2003-12-15 | 481,000 | 498,000 | 478,000 | 482,000 | 79 | 803.33 |
| 2003-12-12 | 480,000 | 481,000 | 470,000 | 480,000 | 32 | 800 |
| 2003-12-11 | 470,000 | 481,000 | 467,000 | 481,000 | 83 | 801.67 |
| 2003-12-10 | 479,000 | 480,000 | 460,000 | 472,000 | 51 | 786.67 |
| 2003-12-09 | 510,000 | 510,000 | 490,000 | 492,000 | 87 | 820 |
| 2003-12-08 | 502,000 | 504,000 | 494,000 | 494,000 | 53 | 823.33 |
| 2003-12-05 | 502,000 | 506,000 | 501,000 | 502,000 | 31 | 836.67 |
| 2003-12-04 | 507,000 | 512,000 | 501,000 | 501,000 | 51 | 835 |
| 2003-12-03 | 502,000 | 507,000 | 500,000 | 500,000 | 56 | 833.33 |
| 2003-12-02 | 514,000 | 517,000 | 503,000 | 508,000 | 76 | 846.67 |
| 2003-12-01 | 493,000 | 509,000 | 490,000 | 505,000 | 111 | 841.67 |
| 2003-11-28 | 505,000 | 512,000 | 502,000 | 503,000 | 121 | 838.33 |
| 2003-11-27 | 516,000 | 518,000 | 501,000 | 512,000 | 106 | 853.33 |
| 2003-11-26 | 520,000 | 520,000 | 501,000 | 518,000 | 160 | 863.33 |
| 2003-11-25 | 535,000 | 535,000 | 501,000 | 510,000 | 188 | 850 |
| 2003-11-21 | 523,000 | 532,000 | 512,000 | 525,000 | 81 | 875 |
| 2003-11-20 | 518,000 | 540,000 | 518,000 | 526,000 | 43 | 876.67 |
| 2003-11-19 | 516,000 | 530,000 | 500,000 | 501,000 | 56 | 835 |
| 2003-11-18 | 476,000 | 536,000 | 476,000 | 530,000 | 94 | 883.33 |
| 2003-11-17 | 556,000 | 558,000 | 510,000 | 521,000 | 89 | 868.33 |
| 2003-11-14 | 607,000 | 630,000 | 575,000 | 582,000 | 107 | 970 |
| 2003-11-13 | 629,000 | 629,000 | 604,000 | 617,000 | 35 | 1,028.33 |
| 2003-11-12 | 596,000 | 605,000 | 590,000 | 599,000 | 30 | 998.33 |
| 2003-11-11 | 621,000 | 621,000 | 580,000 | 595,000 | 116 | 991.67 |
| 2003-11-10 | 620,000 | 635,000 | 620,000 | 630,000 | 35 | 1,050 |
| 2003-11-07 | 650,000 | 650,000 | 634,000 | 640,000 | 56 | 1,066.67 |
| 2003-11-06 | 668,000 | 668,000 | 645,000 | 645,000 | 92 | 1,075 |
| 2003-11-05 | 700,000 | 700,000 | 657,000 | 677,000 | 102 | 1,128.33 |
| 2003-11-04 | 660,000 | 700,000 | 660,000 | 700,000 | 193 | 1,166.67 |
| 2003-10-31 | 660,000 | 680,000 | 635,000 | 645,000 | 270 | 1,075 |
| 2003-10-30 | 680,000 | 740,000 | 680,000 | 710,000 | 396 | 1,183.33 |
| 2003-10-29 | 660,000 | 678,000 | 634,000 | 675,000 | 193 | 1,125 |
| 2003-10-28 | 610,000 | 620,000 | 590,000 | 620,000 | 170 | 1,033.33 |
| 2003-10-27 | 599,000 | 620,000 | 595,000 | 598,000 | 124 | 996.67 |
| 2003-10-24 | 620,000 | 644,000 | 600,000 | 610,000 | 154 | 1,016.67 |
| 2003-10-23 | 568,000 | 590,000 | 560,000 | 580,000 | 221 | 966.67 |
| 2003-10-22 | 668,000 | 670,000 | 623,000 | 638,000 | 170 | 1,063.33 |
| 2003-10-21 | 700,000 | 720,000 | 642,000 | 680,000 | 226 | 1,133.33 |
| 2003-10-20 | 700,000 | 740,000 | 660,000 | 710,000 | 247 | 1,183.33 |
| 2003-10-17 | 832,000 | 832,000 | 703,000 | 708,000 | 665 | 1,180 |
| 2003-10-16 | 701,000 | 742,000 | 687,000 | 742,000 | 716 | 1,236.67 |
| 2003-10-15 | 642,000 | 642,000 | 638,000 | 642,000 | 593 | 1,070 |
| 2003-10-14 | 542,000 | 545,000 | 535,000 | 542,000 | 102 | 903.33 |
| 2003-10-10 | 525,000 | 550,000 | 523,000 | 545,000 | 206 | 908.33 |
| 2003-10-09 | 511,000 | 524,000 | 499,000 | 524,000 | 88 | 873.33 |
| 2003-10-08 | 500,000 | 505,000 | 490,000 | 505,000 | 65 | 841.67 |
| 2003-10-07 | 520,000 | 522,000 | 515,000 | 515,000 | 51 | 858.33 |
| 2003-10-06 | 531,000 | 533,000 | 519,000 | 530,000 | 54 | 883.33 |
| 2003-10-03 | 534,000 | 534,000 | 517,000 | 530,000 | 75 | 883.33 |
| 2003-10-02 | 548,000 | 548,000 | 520,000 | 522,000 | 122 | 870 |
| 2003-10-01 | 550,000 | 567,000 | 525,000 | 539,000 | 265 | 898.33 |
| 2003-09-30 | 530,000 | 568,000 | 525,000 | 550,000 | 252 | 916.67 |
| 2003-09-29 | 525,000 | 530,000 | 510,000 | 517,000 | 173 | 861.67 |
| 2003-09-26 | 478,000 | 505,000 | 470,000 | 505,000 | 202 | 841.67 |
| 2003-09-25 | 481,000 | 481,000 | 465,000 | 478,000 | 168 | 796.67 |
| 2003-09-24 | 920,000 | 920,000 | 900,000 | 920,000 | 125 | 766.67 |
| 2003-09-22 | 939,000 | 940,000 | 906,000 | 920,000 | 86 | 766.67 |
| 2003-09-19 | 969,000 | 969,000 | 942,000 | 945,000 | 126 | 787.50 |
| 2003-09-18 | 970,000 | 970,000 | 950,000 | 965,000 | 132 | 804.17 |
| 2003-09-17 | 935,000 | 958,000 | 935,000 | 950,000 | 240 | 791.67 |
| 2003-09-16 | 916,000 | 925,000 | 910,000 | 921,000 | 195 | 767.50 |
| 2003-09-12 | 910,000 | 919,000 | 903,000 | 910,000 | 26 | 758.33 |
| 2003-09-11 | 905,000 | 905,000 | 900,000 | 900,000 | 61 | 750 |
| 2003-09-10 | 901,000 | 918,000 | 901,000 | 915,000 | 61 | 762.50 |
| 2003-09-09 | 910,000 | 910,000 | 898,000 | 900,000 | 52 | 750 |
| 2003-09-08 | 900,000 | 910,000 | 898,000 | 900,000 | 52 | 750 |
| 2003-09-05 | 883,000 | 911,000 | 883,000 | 910,000 | 137 | 758.33 |
| 2003-09-04 | 899,000 | 900,000 | 878,000 | 878,000 | 53 | 731.67 |
| 2003-09-03 | 909,000 | 909,000 | 881,000 | 890,000 | 104 | 741.67 |
| 2003-09-02 | 900,000 | 900,000 | 880,000 | 899,000 | 91 | 749.17 |
| 2003-09-01 | 918,000 | 928,000 | 880,000 | 887,000 | 339 | 739.17 |
| 2003-08-29 | 847,000 | 870,000 | 831,000 | 868,000 | 373 | 723.33 |
| 2003-08-28 | 800,000 | 800,000 | 770,000 | 777,000 | 80 | 647.50 |
| 2003-08-27 | 817,000 | 825,000 | 799,000 | 803,000 | 58 | 669.17 |
| 2003-08-26 | 823,000 | 829,000 | 812,000 | 825,000 | 49 | 687.50 |
| 2003-08-25 | 848,000 | 850,000 | 810,000 | 820,000 | 173 | 683.33 |
| 2003-08-22 | 790,000 | 865,000 | 790,000 | 818,000 | 174 | 681.67 |
| 2003-08-21 | 799,000 | 799,000 | 760,000 | 780,000 | 137 | 650 |
| 2003-08-20 | 811,000 | 830,000 | 780,000 | 830,000 | 579 | 691.67 |
| 2003-08-19 | 650,000 | 741,000 | 650,000 | 741,000 | 443 | 617.50 |
| 2003-08-18 | 648,000 | 648,000 | 640,000 | 641,000 | 50 | 534.17 |
| 2003-08-15 | 619,000 | 642,000 | 619,000 | 642,000 | 90 | 535 |
| 2003-08-14 | 624,000 | 624,000 | 616,000 | 616,000 | 17 | 513.33 |
| 2003-08-13 | 620,000 | 630,000 | 615,000 | 615,000 | 28 | 512.50 |
| 2003-08-12 | 624,000 | 626,000 | 620,000 | 620,000 | 18 | 516.67 |
| 2003-08-11 | 615,000 | 621,000 | 613,000 | 615,000 | 28 | 512.50 |
| 2003-08-08 | 610,000 | 618,000 | 610,000 | 615,000 | 39 | 512.50 |
| 2003-08-07 | 615,000 | 615,000 | 596,000 | 600,000 | 59 | 500 |
| 2003-08-06 | 626,000 | 626,000 | 610,000 | 610,000 | 36 | 508.33 |
| 2003-08-05 | 626,000 | 629,000 | 610,000 | 621,000 | 71 | 517.50 |
| 2003-08-04 | 638,000 | 638,000 | 626,000 | 626,000 | 44 | 521.67 |
| 2003-08-01 | 620,000 | 633,000 | 620,000 | 633,000 | 58 | 527.50 |
| 2003-07-31 | 630,000 | 630,000 | 610,000 | 610,000 | 94 | 508.33 |
| 2003-07-30 | 639,000 | 641,000 | 631,000 | 631,000 | 32 | 525.83 |
| 2003-07-29 | 643,000 | 647,000 | 640,000 | 641,000 | 67 | 534.17 |
| 2003-07-28 | 639,000 | 648,000 | 639,000 | 641,000 | 30 | 534.17 |
| 2003-07-25 | 650,000 | 650,000 | 635,000 | 640,000 | 95 | 533.33 |
| 2003-07-24 | 639,000 | 640,000 | 635,000 | 639,000 | 50 | 532.50 |
| 2003-07-23 | 630,000 | 640,000 | 630,000 | 636,000 | 36 | 530 |
| 2003-07-22 | 635,000 | 635,000 | 626,000 | 630,000 | 29 | 525 |
| 2003-07-18 | 640,000 | 641,000 | 620,000 | 630,000 | 67 | 525 |
| 2003-07-17 | 650,000 | 655,000 | 643,000 | 650,000 | 57 | 541.67 |
| 2003-07-16 | 648,000 | 658,000 | 645,000 | 648,000 | 109 | 540 |
| 2003-07-15 | 650,000 | 650,000 | 640,000 | 640,000 | 74 | 533.33 |
| 2003-07-14 | 640,000 | 650,000 | 639,000 | 650,000 | 70 | 541.67 |
| 2003-07-11 | 640,000 | 648,000 | 638,000 | 640,000 | 97 | 533.33 |
| 2003-07-10 | 643,000 | 651,000 | 638,000 | 641,000 | 139 | 534.17 |
| 2003-07-09 | 670,000 | 670,000 | 647,000 | 650,000 | 98 | 541.67 |
| 2003-07-08 | 651,000 | 670,000 | 635,000 | 655,000 | 434 | 545.83 |
| 2003-07-07 | 623,000 | 638,000 | 612,000 | 638,000 | 229 | 531.67 |
| 2003-07-04 | 610,000 | 623,000 | 610,000 | 620,000 | 88 | 516.67 |
| 2003-07-03 | 646,000 | 650,000 | 615,000 | 629,000 | 265 | 524.17 |
| 2003-07-02 | 636,000 | 652,000 | 635,000 | 640,000 | 377 | 533.33 |
| 2003-07-01 | 585,000 | 650,000 | 581,000 | 630,000 | 791 | 525 |
| 2003-06-30 | 584,000 | 590,000 | 570,000 | 578,000 | 155 | 481.67 |
| 2003-06-27 | 577,000 | 585,000 | 570,000 | 580,000 | 104 | 483.33 |
| 2003-06-26 | 560,000 | 598,000 | 557,000 | 586,000 | 515 | 488.33 |
| 2003-06-25 | 560,000 | 560,000 | 549,000 | 550,000 | 114 | 458.33 |
| 2003-06-24 | 557,000 | 560,000 | 550,000 | 551,000 | 100 | 459.17 |
| 2003-06-23 | 545,000 | 560,000 | 545,000 | 554,000 | 111 | 461.67 |
| 2003-06-20 | 540,000 | 543,000 | 539,000 | 540,000 | 21 | 450 |
| 2003-06-19 | 543,000 | 543,000 | 538,000 | 543,000 | 21 | 452.50 |
| 2003-06-18 | 538,000 | 540,000 | 538,000 | 540,000 | 3 | 450 |
| 2003-06-17 | 541,000 | 545,000 | 538,000 | 538,000 | 27 | 448.33 |
| 2003-06-16 | 541,000 | 546,000 | 541,000 | 541,000 | 21 | 450.83 |
| 2003-06-13 | 541,000 | 548,000 | 541,000 | 542,000 | 8 | 451.67 |
| 2003-06-12 | 545,000 | 550,000 | 543,000 | 543,000 | 31 | 452.50 |
| 2003-06-11 | 554,000 | 558,000 | 544,000 | 544,000 | 36 | 453.33 |
| 2003-06-10 | 570,000 | 570,000 | 543,000 | 554,000 | 75 | 461.67 |
| 2003-06-09 | 536,000 | 543,000 | 536,000 | 543,000 | 15 | 452.50 |
| 2003-06-06 | 545,000 | 545,000 | 531,000 | 536,000 | 39 | 446.67 |
| 2003-06-05 | 550,000 | 550,000 | 541,000 | 545,000 | 29 | 454.17 |
| 2003-06-04 | 547,000 | 550,000 | 535,000 | 543,000 | 53 | 452.50 |
| 2003-06-03 | 555,000 | 555,000 | 546,000 | 549,000 | 23 | 457.50 |
| 2003-06-02 | 560,000 | 572,000 | 555,000 | 556,000 | 104 | 463.33 |
| 2003-05-30 | 561,000 | 561,000 | 545,000 | 558,000 | 33 | 465 |
| 2003-05-29 | 573,000 | 575,000 | 561,000 | 561,000 | 98 | 467.50 |
| 2003-05-28 | 541,000 | 570,000 | 541,000 | 565,000 | 182 | 470.83 |
| 2003-05-27 | 540,000 | 550,000 | 528,000 | 540,000 | 33 | 450 |
| 2003-05-26 | 545,000 | 545,000 | 530,000 | 539,000 | 49 | 449.17 |
| 2003-05-23 | 550,000 | 578,000 | 531,000 | 535,000 | 381 | 445.83 |
| 2003-05-22 | 517,000 | 529,000 | 516,000 | 525,000 | 36 | 437.50 |
| 2003-05-21 | 514,000 | 520,000 | 514,000 | 517,000 | 28 | 430.83 |
| 2003-05-20 | 521,000 | 525,000 | 516,000 | 517,000 | 19 | 430.83 |
| 2003-05-19 | 530,000 | 531,000 | 521,000 | 522,000 | 11 | 435 |
| 2003-05-16 | 535,000 | 535,000 | 520,000 | 522,000 | 34 | 435 |
| 2003-05-15 | 540,000 | 540,000 | 520,000 | 530,000 | 34 | 441.67 |
| 2003-05-14 | 520,000 | 540,000 | 520,000 | 540,000 | 49 | 450 |
| 2003-05-13 | 530,000 | 530,000 | 520,000 | 521,000 | 51 | 434.17 |
| 2003-05-12 | 530,000 | 531,000 | 516,000 | 520,000 | 33 | 433.33 |
| 2003-05-09 | 505,000 | 534,000 | 505,000 | 530,000 | 59 | 441.67 |
| 2003-05-08 | 527,000 | 530,000 | 511,000 | 525,000 | 44 | 437.50 |
| 2003-05-07 | 530,000 | 535,000 | 520,000 | 530,000 | 67 | 441.67 |
| 2003-05-06 | 520,000 | 528,000 | 510,000 | 523,000 | 53 | 435.83 |
| 2003-05-02 | 509,000 | 509,000 | 492,000 | 502,000 | 26 | 418.33 |
| 2003-05-01 | 510,000 | 520,000 | 490,000 | 510,000 | 65 | 425 |
| 2003-04-30 | 537,000 | 537,000 | 510,000 | 510,000 | 40 | 425 |
| 2003-04-28 | 538,000 | 540,000 | 520,000 | 540,000 | 86 | 450 |
| 2003-04-25 | 550,000 | 550,000 | 535,000 | 550,000 | 268 | 458.33 |
| 2003-04-24 | 519,000 | 540,000 | 519,000 | 534,000 | 228 | 445 |
| 2003-04-23 | 508,000 | 516,000 | 500,000 | 516,000 | 279 | 430 |
| 2003-04-22 | 480,000 | 496,000 | 473,000 | 496,000 | 170 | 413.33 |
| 2003-04-21 | 465,000 | 480,000 | 460,000 | 479,000 | 51 | 399.17 |
| 2003-04-18 | 445,000 | 460,000 | 445,000 | 455,000 | 36 | 379.17 |
| 2003-04-17 | 445,000 | 450,000 | 440,000 | 440,000 | 54 | 366.67 |
| 2003-04-16 | 440,000 | 449,000 | 436,000 | 440,000 | 43 | 366.67 |
| 2003-04-15 | 425,000 | 431,000 | 425,000 | 429,000 | 36 | 357.50 |
| 2003-04-14 | 418,000 | 420,000 | 415,000 | 420,000 | 23 | 350 |
| 2003-04-11 | 400,000 | 410,000 | 400,000 | 410,000 | 41 | 341.67 |
| 2003-04-10 | 411,000 | 411,000 | 395,000 | 399,000 | 21 | 332.50 |
| 2003-04-09 | 415,000 | 420,000 | 410,000 | 412,000 | 35 | 343.33 |
| 2003-04-08 | 425,000 | 425,000 | 420,000 | 420,000 | 4 | 350 |
| 2003-04-07 | 427,000 | 432,000 | 421,000 | 430,000 | 37 | 358.33 |
| 2003-04-04 | 406,000 | 416,000 | 403,000 | 412,000 | 36 | 343.33 |
| 2003-04-03 | 430,000 | 438,000 | 425,000 | 436,000 | 36 | 363.33 |
| 2003-04-02 | 442,000 | 442,000 | 416,000 | 430,000 | 61 | 358.33 |
| 2003-04-01 | 446,000 | 446,000 | 430,000 | 442,000 | 21 | 368.33 |
| 2003-03-31 | 454,000 | 454,000 | 444,000 | 449,000 | 29 | 374.17 |
| 2003-03-28 | 465,000 | 469,000 | 451,000 | 467,000 | 40 | 389.17 |
| 2003-03-27 | 478,000 | 478,000 | 459,000 | 460,000 | 25 | 383.33 |
| 2003-03-26 | 470,000 | 480,000 | 465,000 | 480,000 | 15 | 400 |
| 2003-03-25 | 491,000 | 491,000 | 470,000 | 483,000 | 127 | 402.50 |
| 2003-03-24 | 475,000 | 495,000 | 471,000 | 471,000 | 109 | 392.50 |
| 2003-03-20 | 479,000 | 484,000 | 469,000 | 470,000 | 67 | 391.67 |
| 2003-03-19 | 475,000 | 475,000 | 460,000 | 469,000 | 50 | 390.83 |
| 2003-03-18 | 470,000 | 475,000 | 450,000 | 450,000 | 57 | 375 |
| 2003-03-17 | 472,000 | 472,000 | 450,000 | 450,000 | 77 | 375 |
| 2003-03-14 | 483,000 | 500,000 | 481,000 | 482,000 | 154 | 401.67 |
| 2003-03-13 | 451,000 | 490,000 | 445,000 | 478,000 | 129 | 398.33 |
| 2003-03-12 | 441,000 | 454,000 | 440,000 | 445,000 | 72 | 370.83 |
| 2003-03-11 | 439,000 | 450,000 | 430,000 | 442,000 | 100 | 368.33 |
| 2003-03-10 | 465,000 | 465,000 | 436,000 | 444,000 | 172 | 370 |
| 2003-03-07 | 470,000 | 496,000 | 461,000 | 470,000 | 1,248 | 391.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
