2760 東京エレクトロンデバイス(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	1,578	1,584	1,564	1,577	29,800	525.67
2016-12-29	1,573	1,579	1,566	1,579	15,000	526.33
2016-12-28	1,568	1,579	1,566	1,579	15,100	526.33
2016-12-27	1,575	1,576	1,565	1,568	17,000	522.67
2016-12-26	1,581	1,581	1,572	1,575	14,300	525
2016-12-22	1,581	1,586	1,577	1,581	15,000	527
2016-12-21	1,587	1,593	1,579	1,583	21,300	527.67
2016-12-20	1,581	1,587	1,577	1,587	11,900	529
2016-12-19	1,585	1,589	1,576	1,581	17,400	527
2016-12-16	1,580	1,587	1,580	1,585	22,100	528.33
2016-12-15	1,575	1,582	1,571	1,578	18,900	526
2016-12-14	1,572	1,583	1,566	1,575	46,900	525
2016-12-13	1,554	1,573	1,554	1,570	28,300	523.33
2016-12-12	1,552	1,570	1,552	1,564	40,100	521.33
2016-12-09	1,550	1,559	1,540	1,550	24,100	516.67
2016-12-08	1,550	1,562	1,545	1,557	29,700	519
2016-12-07	1,530	1,549	1,530	1,549	46,400	516.33
2016-12-06	1,524	1,529	1,521	1,529	27,800	509.67
2016-12-05	1,527	1,529	1,520	1,523	22,800	507.67
2016-12-02	1,528	1,528	1,523	1,527	14,900	509
2016-12-01	1,524	1,528	1,519	1,524	25,300	508
2016-11-30	1,525	1,525	1,517	1,522	13,800	507.33
2016-11-29	1,518	1,526	1,515	1,526	23,500	508.67
2016-11-28	1,518	1,520	1,516	1,520	31,700	506.67
2016-11-25	1,507	1,518	1,504	1,518	26,100	506
2016-11-24	1,515	1,516	1,508	1,509	18,300	503
2016-11-22	1,512	1,517	1,505	1,509	17,300	503
2016-11-21	1,507	1,517	1,506	1,507	12,100	502.33
2016-11-18	1,514	1,521	1,506	1,506	37,200	502
2016-11-17	1,501	1,510	1,497	1,508	15,900	502.67
2016-11-16	1,492	1,500	1,492	1,500	13,600	500
2016-11-15	1,490	1,494	1,485	1,492	12,500	497.33
2016-11-14	1,495	1,501	1,485	1,489	20,900	496.33
2016-11-11	1,490	1,498	1,486	1,492	18,700	497.33
2016-11-10	1,490	1,494	1,484	1,489	19,700	496.33
2016-11-09	1,502	1,508	1,450	1,454	40,600	484.67
2016-11-08	1,500	1,511	1,492	1,495	17,900	498.33
2016-11-07	1,506	1,509	1,497	1,500	12,200	500
2016-11-04	1,495	1,500	1,491	1,499	15,100	499.67
2016-11-02	1,496	1,502	1,493	1,497	20,000	499
2016-11-01	1,501	1,501	1,493	1,499	19,500	499.67
2016-10-31	1,505	1,510	1,494	1,496	24,400	498.67
2016-10-28	1,506	1,508	1,502	1,505	30,900	501.67
2016-10-27	1,508	1,515	1,508	1,513	5,900	504.33
2016-10-26	1,508	1,516	1,508	1,515	10,900	505
2016-10-25	1,515	1,517	1,511	1,512	12,200	504
2016-10-24	1,515	1,520	1,507	1,515	16,100	505
2016-10-21	1,517	1,517	1,509	1,513	6,400	504.33
2016-10-20	1,513	1,515	1,502	1,513	14,600	504.33
2016-10-19	1,517	1,517	1,506	1,508	22,100	502.67
2016-10-17	1,496	1,505	1,496	1,498	4,900	499.33
2016-10-13	1,491	1,497	1,490	1,493	10,100	497.67
2016-10-12	1,501	1,506	1,491	1,493	9,700	497.67
2016-10-11	1,503	1,513	1,503	1,509	4,700	503
2016-10-07	1,509	1,509	1,504	1,508	7,800	502.67
2016-10-06	1,520	1,520	1,513	1,514	7,900	504.67
2016-10-05	1,520	1,521	1,511	1,515	11,600	505
2016-10-04	1,524	1,524	1,505	1,524	7,200	508
2016-10-03	1,513	1,524	1,511	1,517	5,000	505.67
2016-09-30	1,521	1,523	1,511	1,516	4,700	505.33
2016-09-29	1,520	1,527	1,505	1,525	12,900	508.33
2016-09-28	1,526	1,526	1,500	1,520	10,700	506.67
2016-09-27	1,540	1,547	1,523	1,547	19,100	515.67
2016-09-26	1,545	1,546	1,540	1,540	9,900	513.33
2016-09-23	1,533	1,539	1,533	1,539	13,900	513
2016-09-21	1,531	1,535	1,507	1,533	14,300	511
2016-09-20	1,531	1,535	1,525	1,527	19,600	509
2016-09-16	1,505	1,531	1,504	1,531	21,000	510.33
2016-09-15	1,510	1,510	1,501	1,505	7,900	501.67
2016-09-14	1,510	1,519	1,510	1,510	8,500	503.33
2016-09-13	1,520	1,524	1,516	1,517	5,600	505.67
2016-09-12	1,514	1,525	1,510	1,515	10,400	505
2016-09-09	1,534	1,536	1,531	1,533	10,200	511
2016-09-08	1,538	1,538	1,527	1,534	7,300	511.33
2016-09-07	1,525	1,540	1,525	1,539	10,800	513
2016-09-06	1,533	1,540	1,530	1,536	6,400	512
2016-09-05	1,535	1,539	1,520	1,533	9,700	511
2016-09-02	1,538	1,540	1,531	1,533	6,600	511
2016-09-01	1,536	1,540	1,528	1,537	7,200	512.33
2016-08-31	1,516	1,539	1,516	1,536	17,700	512
2016-08-30	1,500	1,519	1,500	1,514	7,300	504.67
2016-08-29	1,494	1,512	1,492	1,509	16,700	503
2016-08-26	1,486	1,492	1,481	1,488	10,900	496
2016-08-25	1,470	1,480	1,470	1,480	6,000	493.33
2016-08-24	1,485	1,485	1,475	1,478	6,100	492.67
2016-08-23	1,478	1,490	1,475	1,479	7,700	493
2016-08-22	1,478	1,487	1,476	1,477	5,500	492.33
2016-08-19	1,472	1,481	1,472	1,477	6,600	492.33
2016-08-18	1,468	1,474	1,466	1,472	7,100	490.67
2016-08-17	1,469	1,472	1,464	1,468	17,500	489.33
2016-08-16	1,486	1,500	1,468	1,468	19,700	489.33
2016-08-15	1,494	1,494	1,483	1,486	15,700	495.33
2016-08-12	1,509	1,510	1,504	1,510	4,600	503.33
2016-08-10	1,504	1,507	1,501	1,507	2,100	502.33
2016-08-09	1,498	1,505	1,493	1,505	5,500	501.67
2016-08-08	1,495	1,504	1,488	1,494	4,800	498
2016-08-05	1,487	1,489	1,479	1,484	5,100	494.67
2016-08-04	1,487	1,487	1,476	1,485	6,700	495
2016-08-03	1,489	1,493	1,478	1,482	12,000	494
2016-08-02	1,508	1,508	1,493	1,493	5,500	497.67
2016-08-01	1,495	1,509	1,490	1,499	8,300	499.67
2016-07-29	1,503	1,512	1,485	1,504	18,800	501.33
2016-07-28	1,532	1,532	1,523	1,529	6,400	509.67
2016-07-27	1,520	1,532	1,520	1,527	7,200	509
2016-07-26	1,532	1,532	1,515	1,520	7,200	506.67
2016-07-25	1,513	1,533	1,513	1,524	9,700	508
2016-07-22	1,510	1,525	1,510	1,525	9,000	508.33
2016-07-21	1,513	1,519	1,513	1,518	9,400	506
2016-07-20	1,517	1,523	1,514	1,521	4,300	507
2016-07-19	1,524	1,524	1,514	1,516	9,200	505.33
2016-07-15	1,530	1,530	1,510	1,516	11,800	505.33
2016-07-14	1,510	1,525	1,510	1,515	7,500	505
2016-07-13	1,527	1,528	1,519	1,524	7,200	508
2016-07-12	1,518	1,532	1,513	1,518	7,900	506
2016-07-11	1,500	1,516	1,500	1,516	6,100	505.33
2016-07-08	1,500	1,500	1,481	1,482	6,700	494
2016-07-07	1,490	1,505	1,480	1,503	6,200	501
2016-07-06	1,502	1,505	1,480	1,503	12,000	501
2016-07-05	1,505	1,515	1,504	1,513	7,600	504.33
2016-07-04	1,518	1,519	1,503	1,517	13,800	505.67
2016-07-01	1,490	1,511	1,490	1,511	11,100	503.67
2016-06-30	1,481	1,499	1,481	1,490	5,100	496.67
2016-06-29	1,480	1,513	1,480	1,489	7,300	496.33
2016-06-28	1,463	1,491	1,454	1,480	9,600	493.33
2016-06-27	1,465	1,485	1,445	1,477	13,800	492.33
2016-06-24	1,515	1,515	1,451	1,459	25,300	486.33
2016-06-23	1,508	1,511	1,491	1,511	6,300	503.67
2016-06-22	1,513	1,513	1,487	1,503	8,700	501
2016-06-21	1,466	1,512	1,466	1,512	15,900	504
2016-06-20	1,500	1,514	1,494	1,495	15,800	498.33
2016-06-17	1,480	1,501	1,475	1,482	5,400	494
2016-06-16	1,523	1,523	1,479	1,479	11,500	493
2016-06-15	1,489	1,520	1,489	1,498	12,300	499.33
2016-06-14	1,484	1,491	1,475	1,489	12,100	496.33
2016-06-13	1,529	1,529	1,490	1,498	13,400	499.33
2016-06-10	1,535	1,535	1,515	1,523	13,600	507.67
2016-06-09	1,526	1,533	1,511	1,524	11,800	508
2016-06-08	1,536	1,540	1,531	1,535	4,200	511.67
2016-06-07	1,549	1,549	1,528	1,536	5,200	512
2016-06-06	1,537	1,537	1,515	1,532	10,700	510.67
2016-06-03	1,525	1,548	1,525	1,545	6,700	515
2016-06-02	1,548	1,549	1,525	1,525	4,400	508.33
2016-06-01	1,540	1,550	1,534	1,537	3,600	512.33
2016-05-31	1,534	1,558	1,526	1,558	11,800	519.33
2016-05-30	1,538	1,538	1,525	1,531	4,300	510.33
2016-05-27	1,528	1,538	1,527	1,530	11,700	510
2016-05-26	1,528	1,528	1,512	1,524	9,200	508
2016-05-25	1,515	1,522	1,511	1,519	6,600	506.33
2016-05-24	1,509	1,516	1,504	1,510	3,300	503.33
2016-05-23	1,511	1,515	1,500	1,508	5,900	502.67
2016-05-20	1,515	1,520	1,505	1,510	7,300	503.33
2016-05-19	1,506	1,518	1,505	1,514	7,600	504.67
2016-05-18	1,523	1,523	1,501	1,512	5,700	504
2016-05-17	1,512	1,525	1,508	1,524	15,300	508
2016-05-16	1,495	1,509	1,495	1,506	7,200	502
2016-05-13	1,516	1,516	1,500	1,507	6,700	502.33
2016-05-12	1,509	1,520	1,509	1,516	3,600	505.33
2016-05-11	1,510	1,524	1,510	1,524	13,400	508
2016-05-10	1,493	1,517	1,487	1,509	10,800	503
2016-05-09	1,480	1,506	1,480	1,495	8,800	498.33
2016-05-06	1,479	1,479	1,467	1,479	7,500	493
2016-05-02	1,470	1,479	1,450	1,460	15,600	486.67
2016-04-28	1,518	1,524	1,482	1,485	16,000	495
2016-04-27	1,515	1,520	1,503	1,507	18,600	502.33
2016-04-26	1,515	1,515	1,499	1,505	5,500	501.67
2016-04-25	1,513	1,515	1,507	1,514	12,600	504.67
2016-04-22	1,512	1,519	1,502	1,512	7,300	504
2016-04-21	1,500	1,508	1,493	1,508	14,900	502.67
2016-04-20	1,493	1,494	1,484	1,487	6,000	495.67
2016-04-19	1,475	1,490	1,475	1,483	4,200	494.33
2016-04-18	1,465	1,486	1,460	1,460	8,800	486.67
2016-04-15	1,501	1,502	1,489	1,495	6,200	498.33
2016-04-14	1,480	1,503	1,470	1,502	11,100	500.67
2016-04-13	1,457	1,491	1,454	1,468	12,100	489.33
2016-04-12	1,441	1,464	1,434	1,443	19,300	481
2016-04-11	1,449	1,450	1,427	1,442	7,600	480.67
2016-04-08	1,424	1,467	1,424	1,450	9,700	483.33
2016-04-07	1,448	1,456	1,441	1,441	6,600	480.33
2016-04-06	1,456	1,470	1,431	1,448	9,700	482.67
2016-04-05	1,480	1,480	1,440	1,454	18,000	484.67
2016-04-04	1,499	1,502	1,478	1,495	13,500	498.33
2016-04-01	1,527	1,527	1,466	1,469	19,500	489.67
2016-03-31	1,525	1,529	1,506	1,511	9,300	503.67
2016-03-30	1,547	1,548	1,523	1,525	12,100	508.33
2016-03-29	1,535	1,558	1,532	1,552	11,000	517.33
2016-03-28	1,567	1,585	1,567	1,585	13,100	528.33
2016-03-25	1,565	1,580	1,562	1,573	13,000	524.33
2016-03-24	1,581	1,581	1,565	1,570	11,400	523.33
2016-03-23	1,583	1,600	1,572	1,581	16,600	527
2016-03-22	1,560	1,584	1,560	1,584	19,400	528
2016-03-18	1,572	1,572	1,549	1,549	28,000	516.33
2016-03-17	1,575	1,582	1,561	1,577	11,800	525.67
2016-03-16	1,571	1,587	1,566	1,573	5,900	524.33
2016-03-15	1,565	1,580	1,565	1,577	13,500	525.67
2016-03-14	1,553	1,570	1,553	1,560	13,200	520
2016-03-11	1,538	1,554	1,532	1,553	22,500	517.67
2016-03-10	1,539	1,545	1,529	1,540	11,600	513.33
2016-03-09	1,522	1,539	1,518	1,539	13,800	513
2016-03-08	1,533	1,542	1,529	1,534	10,400	511.33
2016-03-07	1,545	1,545	1,528	1,536	14,700	512
2016-03-04	1,539	1,545	1,530	1,540	19,200	513.33
2016-03-03	1,522	1,541	1,522	1,535	13,200	511.67
2016-03-02	1,545	1,545	1,522	1,538	13,100	512.67
2016-03-01	1,516	1,520	1,502	1,511	8,200	503.67
2016-02-29	1,551	1,551	1,517	1,521	7,900	507
2016-02-26	1,549	1,552	1,528	1,535	8,500	511.67
2016-02-25	1,522	1,545	1,522	1,542	21,100	514
2016-02-24	1,500	1,514	1,492	1,513	13,000	504.33
2016-02-23	1,511	1,512	1,466	1,506	29,600	502
2016-02-22	1,494	1,680	1,493	1,503	122,800	501
2016-02-19	1,505	1,520	1,490	1,494	8,400	498
2016-02-18	1,499	1,528	1,499	1,520	11,500	506.67
2016-02-17	1,497	1,497	1,470	1,486	9,700	495.33
2016-02-16	1,473	1,495	1,469	1,482	15,000	494
2016-02-15	1,470	1,470	1,440	1,458	19,100	486
2016-02-12	1,450	1,451	1,401	1,417	36,700	472.33
2016-02-10	1,516	1,520	1,484	1,495	27,300	498.33
2016-02-09	1,555	1,555	1,524	1,524	18,600	508
2016-02-08	1,551	1,576	1,534	1,575	11,000	525
2016-02-05	1,572	1,583	1,553	1,558	11,000	519.33
2016-02-04	1,574	1,585	1,557	1,585	19,400	528.33
2016-02-03	1,563	1,574	1,550	1,574	11,100	524.67
2016-02-02	1,596	1,596	1,590	1,595	12,000	531.67
2016-02-01	1,578	1,596	1,572	1,596	13,700	532
2016-01-29	1,553	1,575	1,544	1,575	12,300	525
2016-01-28	1,539	1,572	1,500	1,568	28,200	522.67
2016-01-27	1,517	1,558	1,517	1,558	10,400	519.33
2016-01-26	1,501	1,521	1,501	1,503	8,000	501
2016-01-25	1,511	1,541	1,511	1,537	15,800	512.33
2016-01-22	1,528	1,528	1,483	1,525	14,400	508.33
2016-01-21	1,490	1,549	1,485	1,485	34,200	495
2016-01-20	1,502	1,505	1,493	1,493	24,000	497.67
2016-01-19	1,501	1,518	1,499	1,502	9,800	500.67
2016-01-18	1,500	1,523	1,495	1,513	18,700	504.33
2016-01-15	1,544	1,544	1,520	1,526	10,400	508.67
2016-01-14	1,538	1,538	1,512	1,519	24,600	506.33
2016-01-13	1,540	1,570	1,540	1,553	12,200	517.67
2016-01-12	1,561	1,566	1,536	1,536	27,100	512
2016-01-08	1,560	1,576	1,556	1,560	19,600	520
2016-01-07	1,563	1,579	1,562	1,564	12,500	521.33
2016-01-06	1,587	1,596	1,567	1,568	10,800	522.67
2016-01-05	1,581	1,599	1,576	1,584	10,500	528
2016-01-04	1,590	1,601	1,581	1,581	10,400	527

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 [2016年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2016年度]