2760 東京エレクトロンデバイス(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	2,052	2,060	2,034	2,039	30,000	679.67
2017-12-28	2,046	2,065	2,036	2,051	30,800	683.67
2017-12-27	2,015	2,045	2,015	2,043	21,200	681
2017-12-26	2,015	2,024	2,006	2,024	25,600	674.67
2017-12-25	2,027	2,033	2,014	2,015	16,500	671.67
2017-12-22	2,055	2,055	2,025	2,028	39,600	676
2017-12-21	2,026	2,043	2,015	2,041	31,600	680.33
2017-12-20	2,021	2,034	2,015	2,025	27,200	675
2017-12-19	2,023	2,041	2,014	2,021	26,500	673.67
2017-12-18	2,000	2,028	2,000	2,015	43,200	671.67
2017-12-15	2,006	2,023	1,986	1,989	46,800	663
2017-12-14	1,993	2,011	1,991	2,007	26,100	669
2017-12-13	2,001	2,008	1,977	1,989	45,700	663
2017-12-12	2,007	2,011	1,998	2,001	22,300	667
2017-12-11	2,023	2,025	2,005	2,007	22,400	669
2017-12-08	2,008	2,030	2,008	2,019	38,300	673
2017-12-07	1,995	2,016	1,989	2,013	46,200	671
2017-12-06	2,001	2,007	1,985	1,985	40,600	661.67
2017-12-05	2,002	2,010	1,987	2,001	38,800	667
2017-12-04	2,021	2,036	2,000	2,004	38,000	668
2017-12-01	2,047	2,078	2,021	2,029	39,600	676.33
2017-11-30	2,046	2,065	2,035	2,053	40,500	684.33
2017-11-29	2,093	2,100	2,058	2,062	52,900	687.33
2017-11-28	2,094	2,097	2,063	2,093	31,700	697.67
2017-11-27	2,100	2,118	2,085	2,095	31,400	698.33
2017-11-24	2,110	2,120	2,083	2,085	44,000	695
2017-11-22	2,173	2,176	2,110	2,111	52,300	703.67
2017-11-21	2,093	2,165	2,090	2,157	128,400	719
2017-11-20	2,052	2,086	2,043	2,073	39,400	691
2017-11-17	2,065	2,082	2,052	2,067	42,300	689
2017-11-16	2,012	2,062	1,993	2,052	50,600	684
2017-11-15	2,055	2,066	2,019	2,025	68,700	675
2017-11-13	2,053	2,074	2,025	2,044	64,900	681.33
2017-11-10	2,055	2,079	2,045	2,075	52,000	691.67
2017-11-09	2,118	2,118	2,058	2,093	98,000	697.67
2017-11-08	2,090	2,105	2,070	2,102	59,500	700.67
2017-11-07	2,046	2,090	2,041	2,087	63,300	695.67
2017-11-06	2,061	2,071	2,043	2,046	70,100	682
2017-11-02	2,200	2,203	2,034	2,057	361,200	685.67
2017-11-01	2,236	2,312	2,236	2,265	110,800	755
2017-10-31	2,216	2,294	2,210	2,219	121,500	739.67
2017-10-30	2,200	2,220	2,139	2,217	155,300	739
2017-10-27	2,145	2,220	2,137	2,217	107,100	739
2017-10-26	2,105	2,130	2,105	2,125	22,900	708.33
2017-10-25	2,143	2,146	2,091	2,106	51,600	702
2017-10-24	2,111	2,145	2,104	2,143	27,200	714.33
2017-10-23	2,160	2,160	2,110	2,116	39,000	705.33
2017-10-20	2,127	2,147	2,115	2,122	34,600	707.33
2017-10-19	2,127	2,158	2,120	2,128	46,200	709.33
2017-10-18	2,159	2,159	2,130	2,139	26,200	713
2017-10-17	2,155	2,181	2,149	2,155	43,500	718.33
2017-10-16	2,180	2,220	2,150	2,154	72,000	718
2017-10-13	2,146	2,194	2,143	2,189	77,600	729.67
2017-10-12	2,121	2,166	2,121	2,142	52,500	714
2017-10-11	2,106	2,130	2,106	2,121	46,800	707
2017-10-10	2,045	2,096	2,032	2,092	41,200	697.33
2017-10-06	2,059	2,066	2,033	2,036	23,000	678.67
2017-10-05	2,066	2,072	2,049	2,063	40,900	687.67
2017-10-04	2,084	2,088	2,050	2,059	54,500	686.33
2017-10-03	2,118	2,125	2,083	2,083	34,600	694.33
2017-10-02	2,126	2,147	2,078	2,114	80,000	704.67
2017-09-29	2,025	2,130	2,025	2,127	193,600	709
2017-09-28	1,990	1,991	1,968	1,987	32,200	662.33
2017-09-27	1,977	1,990	1,971	1,978	15,500	659.33
2017-09-26	1,999	1,999	1,982	1,997	36,400	665.67
2017-09-25	1,996	2,000	1,981	1,995	29,200	665
2017-09-22	1,971	2,000	1,966	1,996	49,200	665.33
2017-09-21	1,985	1,994	1,972	1,990	34,800	663.33
2017-09-20	1,986	1,987	1,969	1,981	23,500	660.33
2017-09-19	1,962	1,991	1,957	1,986	46,900	662
2017-09-15	1,920	1,960	1,914	1,950	30,900	650
2017-09-14	1,953	1,960	1,924	1,929	18,500	643
2017-09-13	1,950	1,964	1,949	1,958	22,200	652.67
2017-09-12	1,985	1,990	1,950	1,956	25,200	652
2017-09-11	1,940	1,995	1,930	1,986	66,200	662
2017-09-08	1,890	1,927	1,882	1,921	34,700	640.33
2017-09-07	1,905	1,916	1,879	1,887	36,700	629
2017-09-06	1,838	1,908	1,832	1,897	30,900	632.33
2017-09-05	1,893	1,899	1,860	1,863	25,900	621
2017-09-04	1,907	1,928	1,861	1,911	51,900	637
2017-09-01	1,901	1,947	1,886	1,933	55,300	644.33
2017-08-31	1,955	1,961	1,910	1,910	42,600	636.67
2017-08-30	1,911	1,974	1,911	1,967	88,800	655.67
2017-08-29	1,867	1,931	1,862	1,919	65,800	639.67
2017-08-28	1,842	1,891	1,842	1,891	67,500	630.33
2017-08-25	1,821	1,846	1,821	1,842	38,400	614
2017-08-24	1,823	1,835	1,819	1,832	43,400	610.67
2017-08-23	1,820	1,825	1,812	1,823	29,500	607.67
2017-08-22	1,825	1,834	1,811	1,820	34,900	606.67
2017-08-21	1,798	1,824	1,776	1,824	57,300	608
2017-08-18	1,749	1,829	1,749	1,795	95,000	598.33
2017-08-17	1,749	1,771	1,748	1,768	26,800	589.33
2017-08-16	1,733	1,750	1,728	1,741	19,200	580.33
2017-08-15	1,734	1,748	1,723	1,723	24,500	574.33
2017-08-14	1,759	1,762	1,712	1,717	41,800	572.33
2017-08-10	1,767	1,771	1,763	1,771	22,000	590.33
2017-08-09	1,783	1,788	1,757	1,765	30,700	588.33
2017-08-08	1,796	1,800	1,781	1,790	21,500	596.67
2017-08-07	1,790	1,794	1,784	1,793	31,900	597.67
2017-08-04	1,769	1,794	1,769	1,793	19,600	597.67
2017-08-03	1,774	1,781	1,761	1,780	21,300	593.33
2017-08-02	1,753	1,778	1,752	1,769	38,300	589.67
2017-08-01	1,785	1,787	1,760	1,769	55,400	589.67
2017-07-31	1,783	1,809	1,776	1,788	48,500	596
2017-07-28	1,792	1,805	1,771	1,797	80,600	599
2017-07-27	1,800	1,850	1,783	1,800	238,600	600
2017-07-26	1,701	1,740	1,701	1,728	57,900	576
2017-07-25	1,695	1,700	1,689	1,693	18,100	564.33
2017-07-24	1,692	1,700	1,689	1,699	12,400	566.33
2017-07-21	1,700	1,704	1,693	1,699	20,100	566.33
2017-07-20	1,688	1,700	1,688	1,700	13,700	566.67
2017-07-19	1,695	1,700	1,689	1,695	8,200	565
2017-07-18	1,683	1,691	1,679	1,691	13,000	563.67
2017-07-14	1,687	1,695	1,680	1,683	16,500	561
2017-07-13	1,686	1,691	1,683	1,687	7,500	562.33
2017-07-12	1,698	1,698	1,680	1,686	14,000	562
2017-07-11	1,683	1,700	1,681	1,694	20,400	564.67
2017-07-10	1,679	1,692	1,679	1,683	18,600	561
2017-07-07	1,685	1,691	1,676	1,676	7,400	558.67
2017-07-06	1,681	1,694	1,681	1,690	9,000	563.33
2017-07-05	1,684	1,692	1,677	1,689	8,500	563
2017-07-04	1,698	1,698	1,678	1,684	16,200	561.33
2017-07-03	1,689	1,698	1,683	1,695	12,800	565
2017-06-30	1,690	1,695	1,678	1,684	17,200	561.33
2017-06-29	1,683	1,707	1,683	1,695	25,600	565
2017-06-28	1,691	1,698	1,687	1,689	20,600	563
2017-06-27	1,685	1,695	1,685	1,691	19,700	563.67
2017-06-26	1,681	1,694	1,681	1,690	17,400	563.33
2017-06-23	1,692	1,700	1,685	1,689	13,700	563
2017-06-22	1,693	1,703	1,693	1,697	12,000	565.67
2017-06-21	1,699	1,707	1,698	1,698	13,100	566
2017-06-20	1,695	1,707	1,691	1,699	33,700	566.33
2017-06-19	1,693	1,704	1,692	1,692	20,100	564
2017-06-16	1,691	1,697	1,690	1,692	22,200	564
2017-06-15	1,691	1,708	1,690	1,691	16,600	563.67
2017-06-14	1,701	1,724	1,691	1,691	40,800	563.67
2017-06-13	1,700	1,703	1,695	1,699	12,500	566.33
2017-06-12	1,710	1,710	1,695	1,701	28,200	567
2017-06-09	1,662	1,700	1,661	1,698	58,800	566
2017-06-08	1,674	1,688	1,664	1,667	35,500	555.67
2017-06-07	1,649	1,679	1,649	1,669	37,100	556.33
2017-06-06	1,655	1,657	1,631	1,649	19,000	549.67
2017-06-05	1,651	1,654	1,645	1,648	12,200	549.33
2017-06-02	1,659	1,662	1,645	1,653	26,900	551
2017-06-01	1,637	1,660	1,637	1,653	18,900	551
2017-05-31	1,657	1,657	1,634	1,637	18,800	545.67
2017-05-30	1,660	1,661	1,652	1,657	9,600	552.33
2017-05-29	1,652	1,664	1,652	1,659	8,000	553
2017-05-26	1,655	1,657	1,648	1,653	15,100	551
2017-05-25	1,645	1,658	1,640	1,652	21,000	550.67
2017-05-24	1,648	1,657	1,644	1,651	10,100	550.33
2017-05-23	1,649	1,656	1,641	1,648	20,100	549.33
2017-05-22	1,622	1,645	1,622	1,639	15,000	546.33
2017-05-19	1,630	1,631	1,616	1,620	12,900	540
2017-05-18	1,639	1,639	1,619	1,626	20,900	542
2017-05-17	1,671	1,671	1,655	1,657	25,700	552.33
2017-05-16	1,681	1,681	1,652	1,655	33,300	551.67
2017-05-15	1,683	1,683	1,669	1,670	23,200	556.67
2017-05-12	1,670	1,683	1,667	1,676	53,100	558.67
2017-05-11	1,660	1,674	1,660	1,672	29,600	557.33
2017-05-10	1,654	1,669	1,654	1,668	23,400	556
2017-05-09	1,649	1,677	1,643	1,653	62,400	551
2017-05-08	1,613	1,640	1,613	1,635	30,000	545
2017-05-02	1,613	1,618	1,607	1,608	15,600	536
2017-05-01	1,600	1,608	1,591	1,607	12,400	535.67
2017-04-28	1,600	1,600	1,585	1,586	38,000	528.67
2017-04-27	1,617	1,628	1,590	1,596	44,600	532
2017-04-26	1,634	1,634	1,625	1,632	20,600	544
2017-04-25	1,622	1,630	1,622	1,623	11,400	541
2017-04-24	1,620	1,640	1,610	1,630	23,200	543.33
2017-04-21	1,603	1,610	1,596	1,610	13,000	536.67
2017-04-20	1,584	1,599	1,584	1,595	13,800	531.67
2017-04-19	1,574	1,593	1,574	1,583	9,400	527.67
2017-04-18	1,584	1,593	1,573	1,574	5,800	524.67
2017-04-17	1,563	1,571	1,559	1,569	6,600	523
2017-04-14	1,570	1,573	1,561	1,561	11,600	520.33
2017-04-13	1,581	1,585	1,574	1,578	27,900	526
2017-04-12	1,598	1,602	1,586	1,591	15,200	530.33
2017-04-11	1,614	1,614	1,596	1,607	20,500	535.67
2017-04-10	1,588	1,612	1,588	1,602	6,800	534
2017-04-07	1,603	1,604	1,583	1,596	18,000	532
2017-04-06	1,596	1,599	1,581	1,587	13,600	529
2017-04-05	1,596	1,614	1,595	1,605	14,800	535
2017-04-04	1,612	1,612	1,589	1,598	15,300	532.67
2017-04-03	1,610	1,620	1,602	1,608	15,900	536
2017-03-31	1,627	1,634	1,610	1,610	17,100	536.67
2017-03-30	1,630	1,634	1,621	1,627	16,700	542.33
2017-03-29	1,632	1,632	1,614	1,626	16,400	542
2017-03-28	1,649	1,663	1,649	1,661	30,700	553.67
2017-03-27	1,661	1,664	1,649	1,649	26,000	549.67
2017-03-24	1,662	1,665	1,658	1,663	14,100	554.33
2017-03-23	1,660	1,665	1,658	1,660	9,000	553.33
2017-03-22	1,658	1,665	1,654	1,662	18,600	554
2017-03-21	1,665	1,670	1,660	1,668	23,300	556
2017-03-17	1,652	1,665	1,652	1,664	19,100	554.67
2017-03-16	1,655	1,669	1,654	1,665	15,500	555
2017-03-15	1,663	1,665	1,656	1,663	14,100	554.33
2017-03-14	1,669	1,669	1,662	1,666	16,200	555.33
2017-03-13	1,665	1,670	1,657	1,669	15,200	556.33
2017-03-10	1,658	1,664	1,652	1,662	21,400	554
2017-03-09	1,644	1,658	1,642	1,654	20,400	551.33
2017-03-08	1,640	1,645	1,636	1,644	6,400	548
2017-03-07	1,641	1,641	1,634	1,636	5,200	545.33
2017-03-06	1,638	1,645	1,630	1,641	15,900	547
2017-03-03	1,643	1,643	1,631	1,638	8,600	546
2017-03-02	1,638	1,642	1,632	1,641	17,900	547
2017-03-01	1,626	1,632	1,621	1,632	9,000	544
2017-02-28	1,631	1,631	1,626	1,628	7,400	542.67
2017-02-27	1,625	1,630	1,611	1,630	10,800	543.33
2017-02-24	1,625	1,627	1,615	1,625	10,000	541.67
2017-02-23	1,628	1,630	1,620	1,629	6,700	543
2017-02-22	1,619	1,630	1,617	1,626	14,100	542
2017-02-21	1,599	1,620	1,594	1,619	21,400	539.67
2017-02-20	1,602	1,602	1,590	1,599	4,700	533
2017-02-17	1,610	1,610	1,596	1,602	9,500	534
2017-02-16	1,604	1,608	1,595	1,608	10,500	536
2017-02-15	1,605	1,606	1,597	1,600	12,300	533.33
2017-02-14	1,603	1,604	1,594	1,594	10,800	531.33
2017-02-13	1,600	1,604	1,599	1,603	7,500	534.33
2017-02-10	1,600	1,606	1,590	1,597	14,600	532.33
2017-02-09	1,597	1,600	1,589	1,599	10,200	533
2017-02-08	1,595	1,598	1,587	1,596	8,000	532
2017-02-07	1,592	1,598	1,582	1,595	11,000	531.67
2017-02-06	1,580	1,596	1,577	1,595	14,800	531.67
2017-02-03	1,585	1,591	1,579	1,583	11,000	527.67
2017-02-02	1,593	1,593	1,576	1,579	9,200	526.33
2017-02-01	1,578	1,589	1,574	1,582	9,300	527.33
2017-01-31	1,580	1,593	1,576	1,578	14,700	526
2017-01-30	1,580	1,595	1,575	1,594	16,400	531.33
2017-01-27	1,597	1,600	1,588	1,597	12,600	532.33
2017-01-26	1,599	1,600	1,577	1,597	14,100	532.33
2017-01-25	1,590	1,596	1,588	1,588	5,900	529.33
2017-01-24	1,595	1,595	1,587	1,590	7,900	530
2017-01-23	1,585	1,599	1,580	1,595	9,500	531.67
2017-01-20	1,592	1,600	1,585	1,597	10,100	532.33
2017-01-19	1,580	1,592	1,579	1,589	11,000	529.67
2017-01-18	1,580	1,585	1,567	1,573	17,000	524.33
2017-01-17	1,596	1,596	1,580	1,585	13,700	528.33
2017-01-16	1,600	1,608	1,592	1,596	15,100	532
2017-01-13	1,604	1,608	1,596	1,605	13,600	535
2017-01-12	1,606	1,606	1,594	1,602	13,400	534
2017-01-11	1,610	1,610	1,592	1,606	14,100	535.33
2017-01-10	1,598	1,612	1,594	1,609	33,500	536.33
2017-01-06	1,590	1,597	1,586	1,596	13,400	532
2017-01-05	1,595	1,597	1,587	1,593	13,700	531
2017-01-04	1,574	1,590	1,574	1,589	21,300	529.67

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

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 [2017年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2017年度]