2760 東京エレクトロンデバイス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,722	1,733	1,692	1,716	42,300	572
2018-12-27	1,657	1,708	1,657	1,705	70,700	568.33
2018-12-26	1,556	1,620	1,556	1,590	41,200	530
2018-12-25	1,577	1,583	1,545	1,556	63,700	518.67
2018-12-21	1,668	1,674	1,628	1,643	46,400	547.67
2018-12-20	1,712	1,719	1,676	1,691	43,500	563.67
2018-12-19	1,717	1,736	1,710	1,732	36,400	577.33
2018-12-18	1,756	1,759	1,717	1,726	32,200	575.33
2018-12-17	1,805	1,805	1,751	1,760	29,200	586.67
2018-12-14	1,825	1,825	1,779	1,787	38,300	595.67
2018-12-13	1,801	1,843	1,798	1,828	39,800	609.33
2018-12-12	1,762	1,779	1,745	1,775	43,300	591.67
2018-12-11	1,783	1,785	1,745	1,755	39,100	585
2018-12-10	1,820	1,820	1,785	1,793	26,100	597.67
2018-12-07	1,826	1,847	1,816	1,837	25,300	612.33
2018-12-06	1,868	1,868	1,812	1,821	38,600	607
2018-12-05	1,891	1,895	1,865	1,868	28,700	622.67
2018-12-04	1,930	1,938	1,902	1,902	24,600	634
2018-12-03	1,913	1,946	1,913	1,934	19,600	644.67
2018-11-30	1,928	1,928	1,902	1,911	10,000	637
2018-11-29	1,940	1,968	1,923	1,923	27,100	641
2018-11-28	1,913	1,946	1,900	1,931	19,300	643.67
2018-11-27	1,916	1,932	1,905	1,918	36,200	639.33
2018-11-26	1,876	1,906	1,876	1,885	45,300	628.33
2018-11-22	1,882	1,918	1,870	1,879	29,500	626.33
2018-11-21	1,949	1,949	1,888	1,896	62,900	632
2018-11-20	1,950	1,967	1,938	1,960	21,500	653.33
2018-11-19	1,952	1,986	1,952	1,972	18,700	657.33
2018-11-16	1,961	1,978	1,940	1,956	26,500	652
2018-11-15	1,982	1,982	1,950	1,973	21,000	657.67
2018-11-14	1,979	2,005	1,978	1,992	33,100	664
2018-11-13	2,016	2,022	1,988	2,000	34,600	666.67
2018-11-12	2,060	2,073	2,031	2,055	31,700	685
2018-11-09	2,059	2,074	2,047	2,056	23,100	685.33
2018-11-08	2,075	2,086	2,061	2,078	35,800	692.67
2018-11-07	2,030	2,068	2,029	2,053	64,600	684.33
2018-11-06	2,019	2,035	2,004	2,030	37,400	676.67
2018-11-05	1,995	2,025	1,980	2,009	45,300	669.67
2018-11-02	1,993	2,026	1,984	2,021	94,900	673.67
2018-11-01	1,961	1,999	1,939	1,995	69,100	665
2018-10-31	1,898	1,998	1,892	1,998	92,700	666
2018-10-30	1,800	1,897	1,798	1,892	127,500	630.67
2018-10-29	1,777	1,789	1,759	1,765	35,700	588.33
2018-10-26	1,810	1,819	1,742	1,762	50,200	587.33
2018-10-25	1,803	1,824	1,793	1,801	49,900	600.33
2018-10-24	1,887	1,887	1,845	1,860	32,300	620
2018-10-23	1,911	1,911	1,858	1,866	28,300	622
2018-10-22	1,922	1,943	1,902	1,914	27,600	638
2018-10-19	1,890	1,930	1,885	1,930	46,800	643.33
2018-10-18	1,888	1,930	1,849	1,911	77,900	637
2018-10-17	1,888	1,904	1,880	1,890	38,300	630
2018-10-16	1,854	1,867	1,828	1,867	63,500	622.33
2018-10-15	1,833	1,833	1,800	1,800	34,800	600
2018-10-12	1,780	1,836	1,780	1,817	35,600	605.67
2018-10-11	1,816	1,822	1,782	1,804	82,300	601.33
2018-10-10	1,862	1,877	1,850	1,852	17,100	617.33
2018-10-09	1,886	1,886	1,846	1,858	30,000	619.33
2018-10-05	1,890	1,890	1,863	1,869	30,300	623
2018-10-04	1,910	1,911	1,886	1,891	20,700	630.33
2018-10-03	1,928	1,928	1,890	1,890	28,000	630
2018-10-02	1,920	1,938	1,911	1,928	27,200	642.67
2018-10-01	1,928	1,936	1,915	1,918	31,200	639.33
2018-09-28	1,938	1,955	1,921	1,938	25,300	646
2018-09-27	1,949	1,957	1,922	1,938	25,200	646
2018-09-26	1,939	1,965	1,910	1,956	53,800	652
2018-09-25	1,978	2,020	1,972	2,015	53,600	671.67
2018-09-21	1,973	1,997	1,965	1,969	43,200	656.33
2018-09-20	1,967	1,971	1,951	1,967	20,400	655.67
2018-09-19	1,965	1,985	1,960	1,966	26,800	655.33
2018-09-18	1,902	1,959	1,897	1,959	26,800	653
2018-09-14	1,870	1,905	1,870	1,901	31,200	633.67
2018-09-13	1,865	1,888	1,861	1,866	33,200	622
2018-09-12	1,912	1,912	1,850	1,864	47,400	621.33
2018-09-11	1,903	1,914	1,900	1,906	22,700	635.33
2018-09-10	1,918	1,922	1,900	1,900	21,800	633.33
2018-09-07	1,930	1,932	1,892	1,918	47,000	639.33
2018-09-06	1,961	1,961	1,940	1,940	15,600	646.67
2018-09-05	1,981	1,981	1,950	1,961	11,900	653.67
2018-09-04	1,985	1,985	1,961	1,961	16,700	653.67
2018-09-03	2,017	2,017	1,982	1,987	17,400	662.33
2018-08-31	2,001	2,031	2,001	2,017	14,500	672.33
2018-08-30	2,039	2,047	2,023	2,035	18,100	678.33
2018-08-29	2,019	2,033	2,017	2,030	11,400	676.67
2018-08-28	2,030	2,045	2,004	2,010	14,000	670
2018-08-27	1,991	2,027	1,991	2,022	18,300	674
2018-08-24	1,981	1,991	1,971	1,982	8,500	660.67
2018-08-23	1,997	1,998	1,974	1,975	16,700	658.33
2018-08-22	1,947	1,991	1,947	1,984	23,400	661.33
2018-08-21	1,951	1,954	1,930	1,946	12,700	648.67
2018-08-20	1,984	1,984	1,944	1,950	8,800	650
2018-08-17	1,976	1,986	1,945	1,984	19,500	661.33
2018-08-16	1,934	1,965	1,928	1,961	20,800	653.67
2018-08-15	1,990	1,990	1,965	1,974	10,000	658
2018-08-14	1,960	2,003	1,958	1,996	14,700	665.33
2018-08-13	1,998	1,998	1,963	1,970	28,600	656.67
2018-08-10	2,034	2,034	2,001	2,008	20,400	669.33
2018-08-09	2,074	2,079	2,037	2,042	15,300	680.67
2018-08-08	2,055	2,089	2,055	2,069	17,900	689.67
2018-08-07	2,050	2,051	2,032	2,045	10,600	681.67
2018-08-06	2,066	2,078	2,046	2,046	21,100	682
2018-08-03	2,105	2,107	2,076	2,080	13,500	693.33
2018-08-02	2,109	2,139	2,100	2,104	19,100	701.33
2018-08-01	2,138	2,144	2,113	2,125	19,500	708.33
2018-07-31	2,111	2,142	2,093	2,128	44,100	709.33
2018-07-30	2,101	2,126	2,101	2,121	29,900	707
2018-07-27	2,106	2,141	2,106	2,124	46,300	708
2018-07-26	2,099	2,140	2,082	2,135	142,900	711.67
2018-07-25	1,977	2,004	1,976	1,997	29,300	665.67
2018-07-24	1,987	1,988	1,959	1,977	17,000	659
2018-07-23	1,985	1,987	1,974	1,983	13,600	661
2018-07-20	2,006	2,008	1,974	1,986	19,300	662
2018-07-19	1,985	2,020	1,984	2,016	24,200	672
2018-07-18	1,973	1,995	1,973	1,985	11,000	661.67
2018-07-17	1,972	1,998	1,972	1,977	12,200	659
2018-07-13	1,990	2,019	1,964	1,977	17,100	659
2018-07-12	1,988	1,996	1,960	1,990	21,800	663.33
2018-07-11	1,968	1,982	1,940	1,973	27,000	657.67
2018-07-10	1,956	1,997	1,956	1,964	26,600	654.67
2018-07-09	1,935	1,958	1,915	1,954	19,600	651.33
2018-07-06	1,920	1,936	1,916	1,925	21,700	641.67
2018-07-05	1,944	1,955	1,909	1,913	42,500	637.67
2018-07-04	1,957	1,963	1,939	1,954	37,300	651.33
2018-07-03	2,019	2,019	1,963	1,965	23,700	655
2018-07-02	2,043	2,072	1,994	1,994	28,300	664.67
2018-06-29	1,983	2,034	1,974	2,025	31,800	675
2018-06-28	1,960	1,990	1,955	1,981	26,500	660.33
2018-06-27	1,975	1,987	1,956	1,978	13,500	659.33
2018-06-26	1,928	1,980	1,928	1,975	25,500	658.33
2018-06-25	1,995	1,995	1,957	1,959	64,100	653
2018-06-22	2,007	2,015	1,997	1,999	48,100	666.33
2018-06-21	2,050	2,062	2,025	2,030	27,600	676.67
2018-06-20	2,040	2,040	2,001	2,032	35,200	677.33
2018-06-19	2,063	2,077	2,040	2,048	28,500	682.67
2018-06-18	2,075	2,090	2,062	2,076	27,600	692
2018-06-15	2,091	2,091	2,057	2,075	21,700	691.67
2018-06-14	2,075	2,089	2,066	2,070	16,500	690
2018-06-13	2,067	2,073	2,041	2,071	13,800	690.33
2018-06-12	2,067	2,081	2,042	2,046	24,300	682
2018-06-11	2,070	2,076	2,054	2,066	12,700	688.67
2018-06-08	2,084	2,092	2,067	2,082	22,800	694
2018-06-07	2,070	2,098	2,064	2,097	22,900	699
2018-06-06	2,067	2,076	2,048	2,070	30,100	690
2018-06-05	2,041	2,065	2,033	2,059	20,700	686.33
2018-06-04	2,007	2,046	2,007	2,036	31,800	678.67
2018-06-01	2,008	2,024	1,990	2,007	23,500	669
2018-05-31	2,018	2,025	1,996	2,011	24,400	670.33
2018-05-30	1,992	2,010	1,974	2,006	35,100	668.67
2018-05-29	2,029	2,031	1,996	2,012	30,200	670.67
2018-05-28	2,045	2,050	2,022	2,026	23,200	675.33
2018-05-25	2,090	2,092	2,031	2,044	40,900	681.33
2018-05-24	2,174	2,174	2,076	2,091	49,000	697
2018-05-23	2,205	2,210	2,167	2,174	42,200	724.67
2018-05-22	2,175	2,218	2,173	2,192	106,300	730.67
2018-05-21	2,133	2,164	2,117	2,157	51,600	719
2018-05-18	2,120	2,125	2,109	2,113	20,500	704.33
2018-05-17	2,117	2,131	2,109	2,120	15,400	706.67
2018-05-16	2,125	2,133	2,106	2,117	26,000	705.67
2018-05-15	2,144	2,160	2,136	2,139	40,100	713
2018-05-14	2,120	2,146	2,104	2,144	53,300	714.67
2018-05-11	2,113	2,118	2,097	2,107	26,800	702.33
2018-05-10	2,115	2,131	2,100	2,114	20,700	704.67
2018-05-09	2,129	2,144	2,104	2,113	34,000	704.33
2018-05-08	2,096	2,154	2,080	2,129	68,300	709.67
2018-05-07	2,093	2,117	2,078	2,088	31,800	696
2018-05-02	2,112	2,112	2,057	2,086	39,000	695.33
2018-05-01	2,114	2,138	2,084	2,104	58,600	701.33
2018-04-27	2,118	2,120	2,070	2,106	47,400	702
2018-04-26	2,106	2,176	2,100	2,118	183,500	706
2018-04-25	2,090	2,107	1,981	2,075	154,900	691.67
2018-04-24	2,086	2,133	2,082	2,126	83,600	708.67
2018-04-23	2,050	2,089	2,041	2,074	52,700	691.33
2018-04-20	2,062	2,062	2,016	2,038	33,000	679.33
2018-04-19	2,069	2,074	2,043	2,059	28,000	686.33
2018-04-18	2,024	2,086	2,020	2,050	19,700	683.33
2018-04-17	2,069	2,069	2,013	2,024	30,700	674.67
2018-04-16	2,041	2,087	2,039	2,069	25,600	689.67
2018-04-13	2,037	2,049	2,021	2,041	29,300	680.33
2018-04-12	2,000	2,037	1,984	2,020	56,300	673.33
2018-04-11	2,000	2,008	1,981	1,994	19,500	664.67
2018-04-10	1,960	1,993	1,941	1,985	34,400	661.67
2018-04-09	1,955	1,963	1,932	1,957	24,800	652.33
2018-04-06	1,986	1,986	1,944	1,970	37,800	656.67
2018-04-05	2,001	2,003	1,970	1,986	29,000	662
2018-04-04	1,994	1,995	1,965	1,990	30,300	663.33
2018-04-03	1,953	1,981	1,938	1,978	33,100	659.33
2018-03-30	1,937	1,948	1,905	1,920	62,300	640
2018-03-29	1,943	1,950	1,886	1,897	80,700	632.33
2018-03-28	1,938	1,955	1,922	1,939	32,600	646.33
2018-03-27	1,970	1,981	1,948	1,973	78,200	657.67
2018-03-26	1,981	1,984	1,888	1,936	173,400	645.33
2018-03-23	2,020	2,024	1,972	1,976	61,400	658.67
2018-03-22	2,081	2,102	2,050	2,063	20,500	687.67
2018-03-20	2,056	2,095	2,041	2,094	39,600	698
2018-03-19	2,124	2,133	2,047	2,074	59,000	691.33
2018-03-16	2,170	2,170	2,127	2,127	30,600	709
2018-03-15	2,185	2,191	2,136	2,155	46,500	718.33
2018-03-14	2,153	2,198	2,119	2,177	56,400	725.67
2018-03-13	2,074	2,161	2,063	2,153	81,700	717.67
2018-03-12	2,014	2,063	2,011	2,063	46,800	687.67
2018-03-09	2,025	2,043	1,990	2,001	39,800	667
2018-03-08	2,030	2,030	1,994	2,003	30,600	667.67
2018-03-07	2,044	2,055	1,991	1,994	63,700	664.67
2018-03-06	2,058	2,082	2,038	2,056	42,000	685.33
2018-03-05	2,080	2,092	2,006	2,028	71,300	676
2018-03-02	2,100	2,116	2,071	2,099	44,000	699.67
2018-03-01	2,145	2,158	2,130	2,132	32,400	710.67
2018-02-28	2,172	2,206	2,150	2,160	38,200	720
2018-02-27	2,170	2,180	2,161	2,170	17,500	723.33
2018-02-26	2,173	2,183	2,153	2,154	25,100	718
2018-02-23	2,126	2,161	2,126	2,158	25,800	719.33
2018-02-22	2,150	2,156	2,120	2,145	21,100	715
2018-02-21	2,130	2,165	2,128	2,153	29,500	717.67
2018-02-20	2,134	2,134	2,100	2,130	42,900	710
2018-02-19	2,136	2,144	2,106	2,134	45,400	711.33
2018-02-16	2,060	2,109	2,060	2,095	43,600	698.33
2018-02-15	2,110	2,125	2,047	2,050	140,000	683.33
2018-02-14	2,200	2,221	2,083	2,090	96,300	696.67
2018-02-13	2,281	2,295	2,202	2,204	77,500	734.67
2018-02-09	2,222	2,272	2,221	2,262	96,100	754
2018-02-08	2,239	2,354	2,230	2,350	162,000	783.33
2018-02-07	2,220	2,293	2,206	2,226	160,400	742
2018-02-06	2,138	2,140	2,039	2,111	132,600	703.67
2018-02-05	2,190	2,247	2,151	2,238	107,800	746
2018-02-02	2,271	2,281	2,231	2,261	62,000	753.67
2018-02-01	2,297	2,304	2,250	2,270	85,700	756.67
2018-01-31	2,330	2,360	2,275	2,281	129,900	760.33
2018-01-30	2,410	2,490	2,338	2,346	472,900	782
2018-01-29	2,179	2,248	2,167	2,245	150,600	748.33
2018-01-26	2,145	2,160	2,136	2,157	42,000	719
2018-01-25	2,150	2,156	2,136	2,141	31,700	713.67
2018-01-24	2,179	2,184	2,156	2,164	33,000	721.33
2018-01-23	2,150	2,188	2,146	2,181	48,600	727
2018-01-22	2,137	2,145	2,134	2,141	25,800	713.67
2018-01-19	2,160	2,160	2,133	2,137	43,400	712.33
2018-01-18	2,170	2,195	2,149	2,152	69,200	717.33
2018-01-17	2,134	2,164	2,129	2,154	41,200	718
2018-01-16	2,125	2,147	2,120	2,146	47,300	715.33
2018-01-15	2,148	2,149	2,122	2,125	24,400	708.33
2018-01-12	2,130	2,144	2,119	2,124	35,400	708
2018-01-11	2,139	2,139	2,117	2,122	44,900	707.33
2018-01-10	2,150	2,163	2,128	2,133	43,400	711
2018-01-09	2,140	2,175	2,133	2,150	89,000	716.67
2018-01-05	2,100	2,112	2,093	2,107	38,000	702.33
2018-01-04	2,069	2,097	2,065	2,096	48,200	698.67

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 [2018年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2018年度]