2760 東京エレクトロンデバイス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,538	1,543	1,525	1,529	18,800	509.67
2014-12-29	1,530	1,543	1,523	1,533	41,200	511
2014-12-26	1,527	1,539	1,524	1,532	21,100	510.67
2014-12-25	1,529	1,541	1,524	1,527	48,300	509
2014-12-24	1,507	1,531	1,504	1,526	39,900	508.67
2014-12-22	1,500	1,508	1,498	1,507	44,900	502.33
2014-12-19	1,504	1,510	1,490	1,498	34,800	499.33
2014-12-18	1,495	1,510	1,485	1,486	29,100	495.33
2014-12-17	1,490	1,509	1,477	1,488	45,900	496
2014-12-16	1,507	1,509	1,489	1,489	33,900	496.33
2014-12-15	1,510	1,526	1,510	1,514	21,100	504.67
2014-12-12	1,530	1,534	1,526	1,526	27,500	508.67
2014-12-11	1,529	1,537	1,525	1,536	38,300	512
2014-12-10	1,538	1,540	1,528	1,532	47,300	510.67
2014-12-09	1,554	1,557	1,536	1,541	33,700	513.67
2014-12-08	1,546	1,559	1,538	1,553	58,600	517.67
2014-12-05	1,521	1,533	1,518	1,531	42,700	510.33
2014-12-04	1,507	1,523	1,507	1,521	40,600	507
2014-12-03	1,505	1,515	1,501	1,507	44,100	502.33
2014-12-02	1,498	1,508	1,494	1,500	46,800	500
2014-12-01	1,499	1,501	1,494	1,494	31,100	498
2014-11-28	1,495	1,500	1,490	1,496	28,300	498.67
2014-11-27	1,499	1,499	1,491	1,493	45,500	497.67
2014-11-26	1,498	1,503	1,497	1,501	30,200	500.33
2014-11-25	1,500	1,506	1,496	1,500	46,800	500
2014-11-21	1,491	1,514	1,490	1,494	49,300	498
2014-11-20	1,496	1,517	1,492	1,492	25,800	497.33
2014-11-19	1,495	1,513	1,494	1,496	48,300	498.67
2014-11-18	1,487	1,500	1,484	1,493	35,400	497.67
2014-11-17	1,494	1,502	1,475	1,490	35,700	496.67
2014-11-14	1,499	1,500	1,494	1,500	21,600	500
2014-11-13	1,491	1,502	1,479	1,494	26,900	498
2014-11-12	1,502	1,514	1,491	1,491	42,400	497
2014-11-11	1,503	1,503	1,495	1,498	25,000	499.33
2014-11-10	1,499	1,505	1,491	1,499	56,000	499.67
2014-11-07	1,489	1,494	1,479	1,490	32,200	496.67
2014-11-06	1,474	1,493	1,472	1,475	46,700	491.67
2014-11-05	1,460	1,474	1,460	1,470	53,600	490
2014-11-04	1,470	1,476	1,457	1,460	96,100	486.67
2014-10-31	1,455	1,459	1,430	1,450	94,100	483.33
2014-10-30	1,460	1,461	1,447	1,448	45,400	482.67
2014-10-29	1,464	1,472	1,448	1,453	63,600	484.33
2014-10-28	1,458	1,460	1,446	1,452	27,600	484
2014-10-27	1,471	1,471	1,450	1,457	25,200	485.67
2014-10-24	1,480	1,480	1,450	1,453	40,600	484.33
2014-10-23	1,457	1,464	1,452	1,457	24,000	485.67
2014-10-22	1,457	1,463	1,451	1,457	26,000	485.67
2014-10-21	1,461	1,465	1,454	1,457	13,400	485.67
2014-10-20	1,447	1,462	1,446	1,456	22,700	485.33
2014-10-17	1,447	1,450	1,430	1,430	39,700	476.67
2014-10-16	1,470	1,470	1,447	1,447	50,700	482.33
2014-10-15	1,452	1,476	1,452	1,474	20,600	491.33
2014-10-14	1,460	1,475	1,457	1,457	34,100	485.67
2014-10-10	1,492	1,492	1,481	1,482	19,100	494
2014-10-09	1,520	1,520	1,498	1,498	25,100	499.33
2014-10-08	1,501	1,511	1,501	1,509	23,700	503
2014-10-07	1,520	1,537	1,511	1,518	25,500	506
2014-10-06	1,516	1,538	1,516	1,522	23,000	507.33
2014-10-03	1,480	1,510	1,477	1,506	32,200	502
2014-10-02	1,498	1,498	1,474	1,474	66,100	491.33
2014-10-01	1,546	1,546	1,501	1,515	73,300	505
2014-09-30	1,552	1,553	1,520	1,530	51,100	510
2014-09-29	1,568	1,578	1,554	1,556	36,100	518.67
2014-09-26	1,559	1,580	1,550	1,566	76,200	522
2014-09-25	1,597	1,599	1,592	1,595	71,100	531.67
2014-09-24	1,592	1,595	1,589	1,595	62,800	531.67
2014-09-22	1,590	1,594	1,580	1,594	40,400	531.33
2014-09-19	1,592	1,593	1,586	1,590	46,200	530
2014-09-18	1,582	1,592	1,577	1,587	45,300	529
2014-09-17	1,580	1,589	1,578	1,582	48,600	527.33
2014-09-16	1,575	1,582	1,574	1,578	40,500	526
2014-09-12	1,576	1,577	1,568	1,572	42,400	524
2014-09-11	1,560	1,577	1,559	1,577	46,400	525.67
2014-09-10	1,545	1,562	1,544	1,558	43,700	519.33
2014-09-09	1,541	1,547	1,540	1,547	32,100	515.67
2014-09-08	1,530	1,545	1,529	1,540	50,300	513.33
2014-09-05	1,525	1,529	1,520	1,528	31,800	509.33
2014-09-04	1,525	1,530	1,520	1,521	40,600	507
2014-09-03	1,523	1,530	1,519	1,524	44,000	508
2014-09-02	1,515	1,525	1,514	1,519	48,100	506.33
2014-09-01	1,500	1,511	1,500	1,509	34,100	503
2014-08-29	1,498	1,503	1,491	1,500	47,800	500
2014-08-28	1,509	1,509	1,495	1,501	34,900	500.33
2014-08-27	1,500	1,502	1,489	1,499	47,400	499.67
2014-08-26	1,497	1,500	1,494	1,495	43,000	498.33
2014-08-25	1,488	1,492	1,484	1,491	55,300	497
2014-08-22	1,484	1,484	1,476	1,481	45,500	493.67
2014-08-21	1,470	1,484	1,469	1,481	51,400	493.67
2014-08-20	1,464	1,470	1,462	1,465	27,900	488.33
2014-08-19	1,465	1,468	1,459	1,459	21,700	486.33
2014-08-18	1,452	1,469	1,450	1,459	43,400	486.33
2014-08-15	1,450	1,457	1,446	1,449	31,700	483
2014-08-14	1,452	1,455	1,440	1,448	59,600	482.67
2014-08-13	1,450	1,452	1,445	1,450	30,300	483.33
2014-08-12	1,446	1,447	1,441	1,446	26,900	482
2014-08-11	1,439	1,443	1,431	1,440	32,200	480
2014-08-08	1,439	1,439	1,422	1,425	49,800	475
2014-08-07	1,433	1,440	1,425	1,439	48,700	479.67
2014-08-06	1,440	1,444	1,432	1,432	50,300	477.33
2014-08-05	1,441	1,446	1,437	1,439	34,800	479.67
2014-08-04	1,447	1,456	1,441	1,441	44,200	480.33
2014-08-01	1,444	1,464	1,434	1,441	79,700	480.33
2014-07-31	1,455	1,457	1,444	1,448	41,400	482.67
2014-07-30	1,450	1,455	1,439	1,446	125,200	482
2014-07-29	1,462	1,468	1,441	1,455	184,300	485
2014-07-28	1,488	1,489	1,483	1,486	39,200	495.33
2014-07-25	1,493	1,493	1,481	1,481	34,900	493.67
2014-07-24	1,494	1,496	1,483	1,485	35,200	495
2014-07-23	1,488	1,495	1,485	1,488	36,300	496
2014-07-22	1,487	1,499	1,484	1,493	35,900	497.67
2014-07-18	1,487	1,487	1,473	1,483	36,600	494.33
2014-07-17	1,487	1,492	1,476	1,488	64,300	496
2014-07-16	1,477	1,496	1,473	1,481	51,200	493.67
2014-07-15	1,480	1,483	1,468	1,469	32,300	489.67
2014-07-14	1,470	1,479	1,464	1,473	18,100	491
2014-07-11	1,465	1,490	1,456	1,468	51,800	489.33
2014-07-10	1,489	1,490	1,464	1,468	51,300	489.33
2014-07-09	1,494	1,497	1,489	1,492	37,800	497.33
2014-07-08	1,497	1,505	1,486	1,500	63,500	500
2014-07-07	1,496	1,499	1,488	1,492	31,600	497.33
2014-07-04	1,493	1,499	1,490	1,492	39,500	497.33
2014-07-03	1,490	1,495	1,485	1,489	28,400	496.33
2014-07-02	1,492	1,498	1,484	1,490	54,300	496.67
2014-07-01	1,498	1,514	1,482	1,490	124,400	496.67
2014-06-30	1,472	1,499	1,472	1,495	61,600	498.33
2014-06-27	1,490	1,490	1,465	1,475	42,400	491.67
2014-06-26	1,481	1,499	1,471	1,484	65,300	494.67
2014-06-25	1,475	1,500	1,471	1,489	110,900	496.33
2014-06-24	1,458	1,480	1,453	1,480	66,800	493.33
2014-06-23	1,455	1,475	1,455	1,459	101,700	486.33
2014-06-20	1,445	1,447	1,430	1,442	74,000	480.67
2014-06-19	1,463	1,464	1,440	1,445	77,500	481.67
2014-06-18	1,443	1,463	1,441	1,458	149,100	486
2014-06-17	1,403	1,439	1,401	1,432	162,400	477.33
2014-06-16	1,380	1,402	1,380	1,395	82,500	465
2014-06-13	1,380	1,380	1,370	1,375	70,600	458.33
2014-06-12	1,371	1,375	1,366	1,374	46,200	458
2014-06-11	1,362	1,372	1,362	1,372	37,600	457.33
2014-06-10	1,369	1,369	1,358	1,366	67,200	455.33
2014-06-09	1,352	1,369	1,349	1,359	123,400	453
2014-06-06	1,347	1,350	1,343	1,347	38,000	449
2014-06-05	1,345	1,350	1,343	1,344	40,600	448
2014-06-04	1,338	1,345	1,337	1,343	51,500	447.67
2014-06-03	1,336	1,340	1,335	1,338	31,700	446
2014-06-02	1,335	1,340	1,333	1,337	41,200	445.67
2014-05-30	1,336	1,339	1,332	1,335	24,400	445
2014-05-29	1,339	1,340	1,335	1,336	23,900	445.33
2014-05-28	1,335	1,343	1,328	1,337	33,500	445.67
2014-05-27	1,331	1,333	1,328	1,331	40,100	443.67
2014-05-26	1,330	1,333	1,325	1,332	35,900	444
2014-05-23	1,332	1,337	1,316	1,322	32,900	440.67
2014-05-22	1,310	1,332	1,308	1,320	43,800	440
2014-05-21	1,304	1,313	1,301	1,308	53,300	436
2014-05-20	1,313	1,313	1,308	1,308	42,300	436
2014-05-19	1,324	1,340	1,320	1,321	27,300	440.33
2014-05-16	1,325	1,332	1,318	1,322	43,400	440.67
2014-05-15	1,333	1,335	1,327	1,333	32,600	444.33
2014-05-14	1,340	1,340	1,331	1,337	16,000	445.67
2014-05-13	1,330	1,337	1,322	1,330	40,800	443.33
2014-05-12	1,323	1,333	1,322	1,330	18,600	443.33
2014-05-09	1,332	1,334	1,321	1,323	35,900	441
2014-05-08	1,337	1,337	1,327	1,329	29,800	443
2014-05-07	1,346	1,348	1,331	1,334	28,300	444.67
2014-05-02	1,349	1,350	1,342	1,348	26,300	449.33
2014-05-01	1,346	1,350	1,335	1,349	47,000	449.67
2014-04-30	1,333	1,352	1,330	1,346	80,900	448.67
2014-04-28	1,329	1,340	1,321	1,340	111,800	446.67
2014-04-25	1,310	1,315	1,305	1,308	27,900	436
2014-04-24	1,308	1,312	1,306	1,308	14,500	436
2014-04-23	1,315	1,318	1,302	1,308	37,700	436
2014-04-22	1,318	1,321	1,306	1,306	49,400	435.33
2014-04-21	1,316	1,322	1,315	1,319	35,600	439.67
2014-04-18	1,329	1,335	1,315	1,318	82,000	439.33
2014-04-17	1,321	1,335	1,310	1,317	46,000	439
2014-04-16	1,326	1,339	1,310	1,328	60,000	442.67
2014-04-15	1,311	1,340	1,310	1,328	386,700	442.67
2014-04-14	1,328	1,336	1,302	1,302	105,700	434
2014-04-11	1,350	1,350	1,330	1,340	80,200	446.67
2014-04-10	1,353	1,376	1,350	1,352	41,500	450.67
2014-04-09	1,366	1,371	1,350	1,350	59,700	450
2014-04-08	1,400	1,409	1,378	1,389	103,800	463
2014-04-07	1,351	1,449	1,346	1,378	257,700	459.33
2014-04-04	1,361	1,365	1,345	1,345	179,600	448.33
2014-04-03	1,362	1,382	1,357	1,357	162,300	452.33
2014-04-02	1,356	1,365	1,352	1,357	99,800	452.33
2014-04-01	1,350	1,359	1,350	1,353	92,500	451
2014-03-31	1,347	1,362	1,345	1,352	232,500	450.67
2014-03-28	1,341	1,351	1,336	1,341	118,400	447
2014-03-27	1,326	1,392	1,320	1,338	382,400	446
2014-03-26	1,587	1,587	1,571	1,586	9,200	528.67
2014-03-25	1,571	1,598	1,544	1,576	28,400	525.33
2014-03-24	1,559	1,574	1,559	1,572	14,600	524
2014-03-20	1,551	1,559	1,541	1,542	20,000	514
2014-03-19	1,565	1,567	1,551	1,556	12,200	518.67
2014-03-18	1,548	1,556	1,545	1,551	14,800	517
2014-03-17	1,564	1,581	1,545	1,555	18,100	518.33
2014-03-14	1,623	1,623	1,588	1,590	25,900	530
2014-03-13	1,629	1,637	1,626	1,626	7,300	542
2014-03-12	1,637	1,637	1,620	1,624	9,500	541.33
2014-03-11	1,623	1,641	1,623	1,639	25,600	546.33
2014-03-10	1,611	1,624	1,605	1,621	16,300	540.33
2014-03-07	1,598	1,615	1,592	1,600	16,100	533.33
2014-03-06	1,580	1,596	1,576	1,591	25,300	530.33
2014-03-05	1,570	1,580	1,570	1,574	5,000	524.67
2014-03-04	1,555	1,570	1,551	1,570	6,600	523.33
2014-03-03	1,564	1,565	1,550	1,555	6,800	518.33
2014-02-28	1,574	1,579	1,569	1,571	4,100	523.67
2014-02-27	1,570	1,580	1,567	1,574	5,700	524.67
2014-02-26	1,565	1,580	1,565	1,578	6,300	526
2014-02-25	1,593	1,593	1,565	1,579	12,000	526.33
2014-02-24	1,570	1,587	1,570	1,582	6,800	527.33
2014-02-21	1,581	1,584	1,576	1,582	7,900	527.33
2014-02-20	1,590	1,590	1,573	1,576	5,000	525.33
2014-02-19	1,588	1,592	1,579	1,590	4,400	530
2014-02-18	1,589	1,590	1,571	1,590	9,000	530
2014-02-17	1,588	1,589	1,565	1,589	12,700	529.67
2014-02-14	1,574	1,588	1,574	1,588	13,400	529.33
2014-02-13	1,585	1,588	1,569	1,569	2,600	523
2014-02-12	1,579	1,594	1,578	1,590	11,800	530
2014-02-10	1,574	1,575	1,551	1,569	6,200	523
2014-02-07	1,523	1,570	1,523	1,566	14,200	522
2014-02-06	1,520	1,536	1,503	1,521	16,600	507
2014-02-05	1,518	1,529	1,500	1,505	15,200	501.67
2014-02-04	1,528	1,530	1,501	1,504	36,900	501.33
2014-02-03	1,550	1,571	1,530	1,532	20,100	510.67
2014-01-31	1,568	1,574	1,530	1,554	44,300	518
2014-01-30	1,585	1,600	1,570	1,574	34,000	524.67
2014-01-29	1,581	1,620	1,581	1,618	21,300	539.33
2014-01-28	1,570	1,593	1,568	1,568	16,200	522.67
2014-01-27	1,589	1,589	1,570	1,576	15,900	525.33
2014-01-24	1,621	1,621	1,589	1,595	29,000	531.67
2014-01-23	1,642	1,645	1,623	1,626	12,000	542
2014-01-22	1,658	1,658	1,631	1,642	17,700	547.33
2014-01-21	1,647	1,649	1,636	1,636	11,600	545.33
2014-01-20	1,654	1,655	1,643	1,643	9,400	547.67
2014-01-17	1,643	1,659	1,630	1,644	21,600	548
2014-01-16	1,639	1,655	1,618	1,632	37,700	544
2014-01-15	1,594	1,682	1,593	1,616	54,600	538.67
2014-01-14	1,600	1,609	1,590	1,594	13,700	531.33
2014-01-10	1,597	1,605	1,591	1,603	16,600	534.33
2014-01-09	1,607	1,607	1,596	1,599	10,900	533
2014-01-08	1,593	1,607	1,590	1,607	23,500	535.67
2014-01-07	1,600	1,600	1,581	1,593	10,500	531
2014-01-06	1,575	1,597	1,574	1,591	24,500	530.33

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12月
日	月	火	水	木	金	土
« 11月29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 [2014年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2014年度]