2760 東京エレクトロンデバイス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,549	1,563	1,540	1,561	17,000	520.33
2013-12-27	1,538	1,548	1,532	1,548	12,200	516
2013-12-26	1,521	1,542	1,520	1,538	13,000	512.67
2013-12-25	1,525	1,542	1,513	1,520	41,100	506.67
2013-12-24	1,535	1,540	1,520	1,528	41,300	509.33
2013-12-20	1,536	1,539	1,531	1,535	19,000	511.67
2013-12-19	1,541	1,543	1,532	1,536	18,700	512
2013-12-18	1,542	1,547	1,538	1,544	11,000	514.67
2013-12-17	1,549	1,549	1,542	1,544	8,300	514.67
2013-12-16	1,546	1,576	1,541	1,547	18,100	515.67
2013-12-13	1,556	1,562	1,546	1,552	18,200	517.33
2013-12-12	1,563	1,563	1,544	1,557	7,400	519
2013-12-11	1,568	1,568	1,554	1,555	11,000	518.33
2013-12-10	1,590	1,590	1,568	1,568	15,900	522.67
2013-12-09	1,554	1,580	1,554	1,572	15,300	524
2013-12-06	1,548	1,552	1,539	1,547	5,500	515.67
2013-12-05	1,538	1,552	1,536	1,538	11,700	512.67
2013-12-04	1,535	1,549	1,535	1,540	11,600	513.33
2013-12-03	1,572	1,572	1,543	1,545	19,400	515
2013-12-02	1,543	1,566	1,543	1,555	24,500	518.33
2013-11-29	1,579	1,584	1,551	1,563	20,100	521
2013-11-28	1,580	1,584	1,570	1,576	12,200	525.33
2013-11-27	1,581	1,588	1,575	1,576	6,900	525.33
2013-11-26	1,584	1,588	1,576	1,587	7,500	529
2013-11-25	1,589	1,589	1,575	1,577	8,000	525.67
2013-11-22	1,570	1,577	1,565	1,575	12,500	525
2013-11-21	1,570	1,570	1,557	1,563	8,000	521
2013-11-20	1,562	1,564	1,550	1,560	5,900	520
2013-11-19	1,585	1,589	1,552	1,561	26,800	520.33
2013-11-18	1,599	1,610	1,567	1,570	23,500	523.33
2013-11-15	1,576	1,583	1,564	1,570	27,100	523.33
2013-11-14	1,550	1,594	1,548	1,576	26,700	525.33
2013-11-13	1,558	1,559	1,550	1,555	6,600	518.33
2013-11-12	1,550	1,562	1,537	1,557	11,200	519
2013-11-11	1,554	1,560	1,547	1,550	12,400	516.67
2013-11-08	1,560	1,564	1,546	1,547	10,100	515.67
2013-11-07	1,572	1,572	1,559	1,567	6,700	522.33
2013-11-06	1,536	1,574	1,535	1,569	18,000	523
2013-11-05	1,533	1,552	1,530	1,551	19,600	517
2013-11-01	1,548	1,548	1,502	1,512	22,500	504
2013-10-31	1,535	1,548	1,530	1,531	10,400	510.33
2013-10-30	1,550	1,551	1,535	1,540	22,100	513.33
2013-10-29	1,561	1,561	1,540	1,548	16,100	516
2013-10-28	1,563	1,579	1,563	1,567	5,700	522.33
2013-10-25	1,599	1,599	1,567	1,567	18,100	522.33
2013-10-24	1,575	1,593	1,562	1,593	19,400	531
2013-10-23	1,560	1,583	1,558	1,567	14,600	522.33
2013-10-22	1,552	1,568	1,552	1,562	10,300	520.67
2013-10-21	1,554	1,568	1,548	1,562	6,700	520.67
2013-10-18	1,549	1,557	1,533	1,555	7,900	518.33
2013-10-17	1,551	1,560	1,545	1,549	6,000	516.33
2013-10-16	1,552	1,552	1,540	1,549	4,300	516.33
2013-10-15	1,569	1,571	1,521	1,552	16,000	517.33
2013-10-11	1,543	1,570	1,543	1,569	16,600	523
2013-10-10	1,537	1,543	1,531	1,543	10,900	514.33
2013-10-09	1,510	1,548	1,510	1,547	15,900	515.67
2013-10-08	1,519	1,525	1,510	1,519	17,400	506.33
2013-10-07	1,535	1,545	1,522	1,524	20,000	508
2013-10-04	1,542	1,556	1,536	1,536	24,800	512
2013-10-03	1,540	1,590	1,540	1,563	14,400	521
2013-10-02	1,592	1,604	1,523	1,571	28,900	523.67
2013-10-01	1,593	1,608	1,565	1,589	30,300	529.67
2013-09-30	1,540	1,605	1,531	1,593	57,300	531
2013-09-27	1,599	1,620	1,555	1,571	69,200	523.67
2013-09-26	1,604	1,670	1,561	1,600	135,400	533.33
2013-09-25	191,400	191,400	175,200	175,400	6,292	584.67
2013-09-24	151,600	151,800	151,000	151,400	377	504.67
2013-09-20	152,000	152,500	151,000	151,900	176	506.33
2013-09-19	150,600	151,900	150,600	151,900	71	506.33
2013-09-18	151,400	151,400	150,200	150,700	105	502.33
2013-09-17	151,200	151,500	150,100	150,300	119	501
2013-09-13	149,900	151,200	149,700	151,200	118	504
2013-09-12	150,300	152,000	149,400	149,900	71	499.67
2013-09-11	150,000	151,000	149,400	149,600	76	498.67
2013-09-10	148,900	149,500	148,900	149,400	56	498
2013-09-09	147,800	148,800	147,200	148,700	91	495.67
2013-09-06	147,100	147,600	147,000	147,400	77	491.33
2013-09-05	147,100	147,700	146,600	147,100	67	490.33
2013-09-04	146,500	147,500	146,500	147,100	74	490.33
2013-09-03	146,500	147,400	146,500	147,400	84	491.33
2013-09-02	146,900	147,400	146,100	146,300	54	487.67
2013-08-30	146,700	147,700	146,300	146,800	74	489.33
2013-08-29	148,400	148,400	146,000	147,600	177	492
2013-08-28	148,500	150,900	147,900	148,200	192	494
2013-08-27	148,500	149,100	148,400	148,900	22	496.33
2013-08-26	148,400	149,000	148,200	148,500	22	495
2013-08-23	149,600	150,000	149,000	149,000	82	496.67
2013-08-22	148,400	151,000	148,400	150,300	81	501
2013-08-21	148,200	149,100	148,100	148,100	45	493.67
2013-08-20	149,200	149,200	148,100	148,100	143	493.67
2013-08-19	149,300	149,300	148,200	148,600	41	495.33
2013-08-16	149,400	149,600	148,300	148,400	41	494.67
2013-08-15	149,800	149,800	148,700	149,000	30	496.67
2013-08-14	148,800	150,000	148,800	149,900	22	499.67
2013-08-13	149,300	149,700	147,800	148,700	38	495.67
2013-08-12	148,600	149,800	148,000	149,200	36	497.33
2013-08-09	148,600	149,700	148,500	149,000	93	496.67
2013-08-08	149,500	150,800	148,500	148,500	67	495
2013-08-07	149,600	150,000	148,700	148,700	56	495.67
2013-08-06	149,400	149,900	148,800	149,600	174	498.67
2013-08-05	149,900	150,300	148,800	149,300	35	497.67
2013-08-02	148,800	149,300	148,000	149,300	134	497.67
2013-08-01	148,200	149,500	148,200	148,700	57	495.67
2013-07-31	149,200	149,500	148,100	148,200	69	494
2013-07-30	149,300	149,800	148,000	148,300	148	494.33
2013-07-29	153,100	153,100	149,900	150,500	99	501.67
2013-07-26	154,200	154,900	153,100	153,100	79	510.33
2013-07-25	154,600	155,000	154,300	154,500	56	515
2013-07-24	154,700	156,500	154,300	154,600	58	515.33
2013-07-23	154,900	155,000	154,200	154,200	79	514
2013-07-22	155,000	155,000	154,300	154,500	70	515
2013-07-19	155,900	156,500	153,400	154,200	134	514
2013-07-18	155,900	156,000	154,100	156,000	142	520
2013-07-17	155,000	156,200	154,900	155,800	16	519.33
2013-07-16	155,500	156,100	154,000	155,000	73	516.67
2013-07-12	154,400	156,400	154,300	156,100	54	520.33
2013-07-11	153,400	156,400	153,400	154,200	18	514
2013-07-10	156,800	156,800	155,000	156,000	39	520
2013-07-09	155,400	157,000	155,400	155,800	20	519.33
2013-07-08	156,100	157,000	155,400	155,400	38	518
2013-07-05	154,400	156,700	154,000	156,400	16	521.33
2013-07-04	156,900	156,900	154,500	155,500	37	518.33
2013-07-03	154,600	156,900	154,000	155,800	65	519.33
2013-07-02	154,000	155,300	154,000	154,600	76	515.33
2013-07-01	149,800	154,000	149,800	153,300	69	511
2013-06-28	148,800	150,200	148,700	149,700	54	499
2013-06-27	148,000	149,000	147,400	148,300	59	494.33
2013-06-26	148,500	151,000	148,300	148,800	29	496
2013-06-25	152,600	152,600	147,100	150,100	161	500.33
2013-06-24	149,000	152,300	148,500	150,700	60	502.33
2013-06-21	147,000	149,000	146,000	148,900	114	496.33
2013-06-20	146,100	147,800	145,600	147,200	41	490.67
2013-06-19	146,900	148,600	144,100	148,500	78	495
2013-06-18	146,800	149,000	146,800	146,800	36	489.33
2013-06-17	145,000	148,700	145,000	146,700	56	489
2013-06-14	144,900	148,300	144,900	146,200	159	487.33
2013-06-13	145,500	147,000	145,200	145,600	77	485.33
2013-06-12	146,700	146,900	145,100	146,100	46	487
2013-06-11	149,600	149,600	145,300	146,900	122	489.67
2013-06-10	145,200	148,400	144,000	147,600	155	492
2013-06-07	144,100	147,300	141,700	144,000	115	480
2013-06-06	147,000	149,000	144,000	144,900	235	483
2013-06-05	148,300	151,000	148,300	148,500	63	495
2013-06-04	149,100	149,500	147,000	148,800	166	496
2013-06-03	153,000	153,000	148,000	148,900	194	496.33
2013-05-31	152,800	155,100	152,000	153,400	96	511.33
2013-05-30	155,100	155,300	150,000	152,800	153	509.33
2013-05-29	153,900	157,200	153,900	155,000	83	516.67
2013-05-28	152,100	154,600	152,100	153,300	43	511
2013-05-27	154,200	154,800	150,000	152,100	296	507
2013-05-24	158,000	159,000	154,200	154,900	273	516.33
2013-05-23	164,400	164,600	157,900	157,900	230	526.33
2013-05-22	164,700	164,900	163,600	164,100	129	547
2013-05-21	162,400	164,200	161,800	164,000	186	546.67
2013-05-20	160,400	164,000	159,000	162,000	337	540
2013-05-17	158,900	160,400	157,000	159,800	147	532.67
2013-05-16	158,500	159,700	155,000	158,900	284	529.67
2013-05-15	160,600	161,500	158,600	159,400	165	531.33
2013-05-14	160,000	161,800	158,800	159,700	211	532.33
2013-05-13	160,500	160,500	159,200	159,800	223	532.67
2013-05-10	158,100	159,700	158,000	159,500	173	531.67
2013-05-09	160,900	161,000	157,100	157,200	218	524
2013-05-08	160,500	161,000	158,500	159,700	319	532.33
2013-05-07	159,100	160,000	158,400	158,700	162	529
2013-05-02	158,800	159,000	157,700	158,900	102	529.67
2013-05-01	157,500	158,500	157,100	157,700	68	525.67
2013-04-30	157,500	159,000	157,000	157,000	94	523.33
2013-04-26	159,800	159,900	157,700	159,100	87	530.33
2013-04-25	157,600	159,800	157,600	159,800	139	532.67
2013-04-24	157,000	159,900	157,000	157,600	214	525.33
2013-04-23	154,000	156,900	153,900	156,400	141	521.33
2013-04-22	155,000	156,000	154,100	154,100	160	513.67
2013-04-19	151,000	153,300	151,000	151,800	196	506
2013-04-18	152,500	153,700	151,600	153,200	131	510.67
2013-04-17	154,600	155,000	152,600	152,600	150	508.67
2013-04-16	151,500	153,000	151,100	151,700	184	505.67
2013-04-15	155,100	156,200	151,100	151,500	294	505
2013-04-12	157,400	157,500	155,000	156,100	101	520.33
2013-04-11	157,100	158,000	155,000	157,400	191	524.67
2013-04-10	156,000	157,400	151,600	157,400	105	524.67
2013-04-09	157,400	158,000	155,500	156,000	92	520
2013-04-08	155,900	157,000	153,100	157,000	98	523.33
2013-04-05	156,600	157,000	150,300	155,300	64	517.67
2013-04-04	151,500	154,500	149,500	154,500	66	515
2013-04-03	149,100	152,000	148,800	152,000	91	506.67
2013-04-02	151,000	151,000	148,500	148,700	93	495.67
2013-04-01	148,500	153,200	146,500	151,000	95	503.33
2013-03-29	155,000	155,000	149,000	149,100	120	497
2013-03-28	156,100	156,100	145,000	152,600	110	508.67
2013-03-27	153,500	157,000	153,500	156,300	89	521
2013-03-26	162,800	162,800	160,000	160,500	154	535
2013-03-25	160,800	160,900	160,000	160,900	454	536.33
2013-03-22	160,500	161,200	160,500	160,500	80	535
2013-03-21	159,700	161,300	159,700	160,600	142	535.33
2013-03-19	160,000	160,200	159,500	159,500	51	531.67
2013-03-18	160,000	160,900	159,100	159,800	95	532.67
2013-03-15	159,000	160,000	158,900	160,000	158	533.33
2013-03-14	157,000	158,600	156,100	158,200	61	527.33
2013-03-13	157,300	157,400	154,700	156,000	84	520
2013-03-12	155,200	159,000	154,200	157,200	138	524
2013-03-11	150,700	154,600	150,000	153,700	191	512.33
2013-03-08	150,200	151,500	149,800	150,600	217	502
2013-03-07	150,000	150,600	149,800	150,600	68	502
2013-03-06	149,800	150,500	149,700	150,400	61	501.33
2013-03-05	149,500	150,100	149,400	149,600	59	498.67
2013-03-04	150,000	150,200	149,100	149,500	62	498.33
2013-03-01	148,100	149,900	148,100	149,100	49	497
2013-02-28	148,300	150,000	147,900	148,900	95	496.33
2013-02-27	148,200	148,400	147,800	148,300	26	494.33
2013-02-26	148,600	149,100	148,400	148,500	48	495
2013-02-25	148,900	149,700	148,900	149,700	96	499
2013-02-22	148,700	149,300	148,400	149,100	68	497
2013-02-21	148,400	149,300	148,000	149,200	56	497.33
2013-02-20	147,800	148,500	147,500	148,400	84	494.67
2013-02-19	147,800	147,800	145,300	147,200	47	490.67
2013-02-18	146,500	148,400	145,100	147,800	88	492.67
2013-02-15	147,800	148,000	145,800	146,800	159	489.33
2013-02-14	147,800	148,700	147,500	148,100	49	493.67
2013-02-13	149,400	150,000	147,500	148,600	103	495.33
2013-02-12	149,300	150,000	148,800	149,400	73	498
2013-02-08	147,900	149,000	147,700	148,000	75	493.33
2013-02-07	147,700	149,000	147,700	148,500	94	495
2013-02-06	148,000	149,500	147,600	147,900	388	493
2013-02-05	148,500	149,800	148,300	148,800	41	496
2013-02-04	150,900	150,900	147,500	149,400	136	498
2013-02-01	149,700	150,100	149,300	150,100	64	500.33
2013-01-31	151,000	151,000	149,800	150,100	54	500.33
2013-01-30	149,900	150,700	149,100	150,600	122	502
2013-01-29	150,300	150,900	149,900	150,200	59	500.67
2013-01-28	149,100	150,400	149,100	149,700	43	499
2013-01-25	150,500	150,800	148,900	150,800	88	502.67
2013-01-24	149,400	150,500	148,700	150,500	42	501.67
2013-01-23	149,200	150,300	149,000	149,700	40	499
2013-01-22	148,600	150,500	148,400	150,200	65	500.67
2013-01-21	148,000	149,000	148,000	148,300	79	494.33
2013-01-18	146,300	147,300	146,300	147,300	61	491
2013-01-17	146,000	146,600	146,000	146,300	49	487.67
2013-01-16	147,100	147,100	146,200	146,300	15	487.67
2013-01-15	146,000	147,000	146,000	146,300	97	487.67
2013-01-11	145,800	146,400	145,700	146,000	37	486.67
2013-01-10	145,000	146,900	145,000	145,700	62	485.67
2013-01-09	145,000	145,700	145,000	145,600	50	485.33
2013-01-08	146,500	146,500	144,300	145,900	35	486.33
2013-01-07	146,900	146,900	144,600	146,500	71	488.33
2013-01-04	143,200	144,900	143,100	144,900	31	483

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

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

2760 東京エレクトロン デバイス(株) の時系列データ [2013年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2013年度]