2760 東京エレクトロンデバイス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,743	2,744	2,684	2,727	43,200	909
2019-12-27	2,644	2,726	2,642	2,725	78,300	908.33
2019-12-26	2,633	2,679	2,629	2,645	38,600	881.67
2019-12-25	2,651	2,651	2,607	2,628	39,100	876
2019-12-24	2,684	2,685	2,654	2,657	47,800	885.67
2019-12-23	2,660	2,700	2,650	2,685	78,400	895
2019-12-20	2,577	2,623	2,577	2,623	84,500	874.33
2019-12-19	2,547	2,578	2,533	2,577	68,500	859
2019-12-18	2,560	2,600	2,548	2,556	44,300	852
2019-12-17	2,605	2,647	2,547	2,569	116,500	856.33
2019-12-16	2,549	2,596	2,530	2,596	94,400	865.33
2019-12-13	2,450	2,524	2,450	2,501	87,200	833.67
2019-12-12	2,400	2,437	2,399	2,423	40,000	807.67
2019-12-11	2,399	2,404	2,378	2,386	27,300	795.33
2019-12-10	2,333	2,400	2,314	2,394	69,200	798
2019-12-09	2,342	2,356	2,335	2,337	44,100	779
2019-12-06	2,306	2,323	2,302	2,323	34,700	774.33
2019-12-05	2,320	2,329	2,290	2,308	32,400	769.33
2019-12-04	2,259	2,328	2,258	2,320	66,800	773.33
2019-12-03	2,255	2,281	2,235	2,266	30,600	755.33
2019-12-02	2,260	2,295	2,255	2,255	35,300	751.67
2019-11-29	2,220	2,262	2,220	2,251	19,800	750.33
2019-11-28	2,276	2,286	2,232	2,234	44,100	744.67
2019-11-27	2,240	2,275	2,237	2,258	74,900	752.67
2019-11-26	2,201	2,238	2,201	2,218	30,600	739.33
2019-11-25	2,216	2,216	2,195	2,203	16,800	734.33
2019-11-22	2,194	2,219	2,191	2,198	27,500	732.67
2019-11-21	2,181	2,197	2,154	2,188	28,800	729.33
2019-11-20	2,235	2,236	2,194	2,200	23,700	733.33
2019-11-19	2,204	2,238	2,191	2,225	40,400	741.67
2019-11-18	2,161	2,200	2,161	2,200	50,100	733.33
2019-11-15	2,160	2,170	2,140	2,159	42,100	719.67
2019-11-14	2,147	2,186	2,142	2,160	64,900	720
2019-11-13	2,130	2,154	2,118	2,134	33,500	711.33
2019-11-12	2,131	2,133	2,101	2,126	22,800	708.67
2019-11-11	2,096	2,131	2,082	2,131	63,800	710.33
2019-11-08	2,082	2,098	2,067	2,078	20,300	692.67
2019-11-07	2,086	2,086	2,054	2,078	37,700	692.67
2019-11-06	2,113	2,113	2,069	2,085	33,200	695
2019-11-05	2,075	2,113	2,075	2,097	35,700	699
2019-11-01	2,060	2,081	2,047	2,071	18,100	690.33
2019-10-31	2,101	2,103	2,062	2,078	60,700	692.67
2019-10-30	2,129	2,169	2,121	2,169	40,600	723
2019-10-29	2,110	2,120	2,091	2,120	25,000	706.67
2019-10-28	2,109	2,110	2,072	2,084	22,300	694.67
2019-10-25	2,097	2,100	2,073	2,098	15,200	699.33
2019-10-24	2,097	2,099	2,064	2,097	16,400	699
2019-10-23	2,097	2,097	2,069	2,092	17,600	697.33
2019-10-21	2,080	2,089	2,072	2,078	7,100	692.67
2019-10-18	2,094	2,100	2,072	2,078	14,800	692.67
2019-10-17	2,063	2,076	2,055	2,075	15,200	691.67
2019-10-16	2,081	2,085	2,060	2,079	23,400	693
2019-10-15	2,046	2,066	2,040	2,043	16,200	681
2019-10-11	2,018	2,020	2,003	2,015	10,300	671.67
2019-10-10	2,020	2,027	2,009	2,015	4,900	671.67
2019-10-09	2,014	2,024	2,005	2,021	7,300	673.67
2019-10-08	2,015	2,026	2,005	2,014	9,300	671.33
2019-10-07	2,027	2,027	1,988	1,998	11,300	666
2019-10-04	2,009	2,011	1,984	2,010	21,000	670
2019-10-03	2,030	2,036	2,006	2,013	28,000	671
2019-10-02	2,058	2,075	2,050	2,073	13,400	691
2019-10-01	2,047	2,081	2,047	2,060	17,000	686.67
2019-09-30	2,074	2,075	2,022	2,027	16,000	675.67
2019-09-27	2,066	2,099	2,065	2,092	18,800	697.33
2019-09-26	2,150	2,158	2,132	2,141	28,800	713.67
2019-09-25	2,077	2,149	2,066	2,140	48,300	713.33
2019-09-24	2,095	2,100	2,074	2,086	15,800	695.33
2019-09-20	2,100	2,100	2,083	2,095	22,500	698.33
2019-09-19	2,078	2,117	2,078	2,100	28,400	700
2019-09-18	2,086	2,091	2,071	2,078	13,000	692.67
2019-09-17	2,084	2,097	2,063	2,086	19,400	695.33
2019-09-13	2,087	2,093	2,063	2,087	23,500	695.67
2019-09-12	2,084	2,100	2,075	2,076	30,800	692
2019-09-11	2,056	2,075	2,056	2,075	27,800	691.67
2019-09-10	2,038	2,054	2,038	2,053	15,000	684.33
2019-09-09	2,015	2,041	2,015	2,035	18,400	678.33
2019-09-06	1,987	2,035	1,987	2,014	27,500	671.33
2019-09-05	1,969	1,999	1,967	1,991	19,700	663.67
2019-09-04	1,954	1,979	1,940	1,959	18,500	653
2019-09-03	1,933	1,960	1,915	1,954	12,300	651.33
2019-09-02	1,944	1,945	1,926	1,928	8,300	642.67
2019-08-30	1,894	1,945	1,894	1,942	15,900	647.33
2019-08-29	1,880	1,889	1,869	1,886	7,400	628.67
2019-08-28	1,881	1,904	1,865	1,888	22,500	629.33
2019-08-27	1,892	1,900	1,883	1,891	9,000	630.33
2019-08-26	1,882	1,884	1,859	1,877	33,600	625.67
2019-08-23	1,917	1,918	1,904	1,909	4,800	636.33
2019-08-22	1,913	1,919	1,897	1,917	12,500	639
2019-08-21	1,911	1,911	1,896	1,898	11,800	632.67
2019-08-20	1,905	1,931	1,900	1,930	7,200	643.33
2019-08-19	1,925	1,925	1,895	1,903	20,300	634.33
2019-08-16	1,911	1,925	1,900	1,920	5,600	640
2019-08-15	1,906	1,913	1,890	1,908	18,900	636
2019-08-14	1,950	1,950	1,932	1,943	10,300	647.67
2019-08-13	1,921	1,926	1,904	1,919	15,800	639.67
2019-08-09	1,977	1,977	1,949	1,953	8,700	651
2019-08-08	1,935	1,964	1,928	1,955	15,700	651.67
2019-08-07	1,957	1,960	1,940	1,945	10,100	648.33
2019-08-06	1,900	1,971	1,900	1,956	20,400	652
2019-08-05	2,015	2,015	1,961	1,990	35,100	663.33
2019-08-02	2,038	2,052	2,002	2,018	34,300	672.67
2019-08-01	2,054	2,070	2,035	2,058	17,200	686
2019-07-31	2,050	2,076	2,038	2,053	12,100	684.33
2019-07-30	2,061	2,075	2,049	2,065	24,800	688.33
2019-07-29	2,082	2,082	2,025	2,064	29,400	688
2019-07-26	2,004	2,085	1,977	2,080	66,700	693.33
2019-07-25	2,050	2,094	2,048	2,054	72,800	684.67
2019-07-24	2,030	2,045	2,018	2,043	27,800	681
2019-07-23	1,977	2,028	1,974	2,016	33,200	672
2019-07-22	1,986	1,996	1,973	1,981	9,900	660.33
2019-07-19	1,957	1,996	1,957	1,986	16,000	662
2019-07-18	1,986	1,986	1,956	1,962	24,700	654
2019-07-17	2,013	2,025	2,000	2,004	18,100	668
2019-07-16	2,020	2,034	2,008	2,025	14,500	675
2019-07-12	2,005	2,036	2,005	2,020	14,300	673.33
2019-07-11	1,966	2,023	1,966	2,011	20,600	670.33
2019-07-10	1,991	2,009	1,976	1,989	20,600	663
2019-07-09	1,987	2,011	1,987	2,003	10,600	667.67
2019-07-08	2,007	2,021	1,985	1,998	31,800	666
2019-07-05	1,978	1,988	1,954	1,988	30,700	662.67
2019-07-04	1,955	1,991	1,949	1,978	21,900	659.33
2019-07-03	1,919	1,957	1,914	1,935	20,600	645
2019-07-02	1,906	1,940	1,887	1,929	26,500	643
2019-07-01	1,912	1,927	1,901	1,915	38,700	638.33
2019-06-28	1,911	1,918	1,892	1,894	13,500	631.33
2019-06-27	1,915	1,925	1,905	1,911	8,400	637
2019-06-26	1,927	1,927	1,898	1,898	6,700	632.67
2019-06-25	1,898	1,918	1,892	1,907	6,500	635.67
2019-06-24	1,895	1,922	1,875	1,904	13,700	634.67
2019-06-21	1,918	1,920	1,895	1,898	31,200	632.67
2019-06-20	1,890	1,918	1,874	1,912	12,600	637.33
2019-06-19	1,872	1,912	1,870	1,890	22,100	630
2019-06-18	1,892	1,901	1,861	1,866	25,200	622
2019-06-17	1,880	1,900	1,870	1,889	10,300	629.67
2019-06-14	1,898	1,905	1,874	1,889	15,100	629.67
2019-06-13	1,902	1,910	1,874	1,897	13,000	632.33
2019-06-12	1,919	1,938	1,900	1,901	17,900	633.67
2019-06-11	1,914	1,926	1,900	1,920	13,500	640
2019-06-10	1,874	1,918	1,874	1,898	14,700	632.67
2019-06-07	1,862	1,887	1,853	1,886	9,600	628.67
2019-06-06	1,874	1,891	1,861	1,872	16,100	624
2019-06-05	1,845	1,875	1,837	1,864	35,100	621.33
2019-06-04	1,821	1,845	1,815	1,842	22,700	614
2019-06-03	1,796	1,824	1,779	1,816	24,300	605.33
2019-05-31	1,840	1,844	1,809	1,816	11,000	605.33
2019-05-30	1,826	1,844	1,820	1,840	6,200	613.33
2019-05-29	1,807	1,845	1,807	1,828	14,600	609.33
2019-05-28	1,838	1,843	1,833	1,835	7,400	611.67
2019-05-27	1,846	1,847	1,820	1,827	27,200	609
2019-05-24	1,802	1,845	1,797	1,840	19,000	613.33
2019-05-23	1,798	1,822	1,780	1,802	20,300	600.67
2019-05-22	1,819	1,827	1,795	1,797	10,100	599
2019-05-21	1,795	1,825	1,778	1,804	16,300	601.33
2019-05-20	1,840	1,840	1,806	1,815	12,600	605
2019-05-17	1,847	1,849	1,823	1,829	21,900	609.67
2019-05-16	1,845	1,851	1,810	1,828	17,900	609.33
2019-05-15	1,842	1,857	1,825	1,851	19,600	617
2019-05-14	1,773	1,836	1,762	1,825	28,600	608.33
2019-05-13	1,825	1,829	1,806	1,806	29,500	602
2019-05-10	1,859	1,880	1,825	1,843	33,400	614.33
2019-05-09	1,900	1,907	1,845	1,877	49,000	625.67
2019-05-08	1,915	1,945	1,903	1,907	26,900	635.67
2019-05-07	1,893	1,959	1,893	1,924	39,900	641.33
2019-04-26	1,888	1,965	1,873	1,928	105,200	642.67
2019-04-25	1,815	1,850	1,810	1,848	29,200	616
2019-04-24	1,835	1,835	1,815	1,815	17,800	605
2019-04-23	1,837	1,839	1,820	1,835	10,200	611.67
2019-04-22	1,845	1,846	1,825	1,840	7,600	613.33
2019-04-19	1,825	1,847	1,825	1,836	8,800	612
2019-04-18	1,847	1,849	1,816	1,821	17,900	607
2019-04-17	1,823	1,852	1,822	1,851	17,600	617
2019-04-16	1,841	1,854	1,836	1,847	8,100	615.67
2019-04-15	1,821	1,863	1,821	1,850	27,200	616.67
2019-04-12	1,845	1,845	1,810	1,820	20,800	606.67
2019-04-11	1,851	1,851	1,823	1,838	21,700	612.67
2019-04-10	1,861	1,870	1,849	1,859	20,300	619.67
2019-04-09	1,870	1,878	1,848	1,875	18,200	625
2019-04-08	1,880	1,880	1,861	1,871	12,200	623.67
2019-04-05	1,853	1,876	1,845	1,876	37,500	625.33
2019-04-04	1,890	1,896	1,862	1,865	35,500	621.67
2019-04-03	1,831	1,888	1,825	1,886	65,900	628.67
2019-04-02	1,816	1,848	1,813	1,830	24,100	610
2019-04-01	1,777	1,819	1,777	1,811	34,200	603.67
2019-03-29	1,792	1,794	1,772	1,780	18,800	593.33
2019-03-28	1,786	1,791	1,767	1,780	20,600	593.33
2019-03-27	1,800	1,806	1,777	1,799	25,900	599.67
2019-03-26	1,819	1,851	1,806	1,851	43,000	617
2019-03-25	1,837	1,837	1,790	1,806	39,200	602
2019-03-22	1,820	1,857	1,816	1,857	36,600	619
2019-03-20	1,778	1,820	1,768	1,820	42,800	606.67
2019-03-19	1,798	1,798	1,770	1,779	22,500	593
2019-03-18	1,794	1,794	1,767	1,791	33,000	597
2019-03-15	1,770	1,791	1,769	1,778	31,800	592.67
2019-03-14	1,800	1,801	1,772	1,777	25,600	592.33
2019-03-13	1,801	1,812	1,786	1,790	40,300	596.67
2019-03-12	1,797	1,812	1,780	1,812	26,700	604
2019-03-11	1,762	1,781	1,745	1,779	30,000	593
2019-03-08	1,800	1,817	1,767	1,778	50,200	592.67
2019-03-07	1,873	1,873	1,826	1,840	30,200	613.33
2019-03-06	1,838	1,880	1,838	1,875	33,500	625
2019-03-05	1,838	1,850	1,827	1,843	20,500	614.33
2019-03-04	1,864	1,865	1,850	1,855	23,900	618.33
2019-03-01	1,827	1,843	1,818	1,835	19,000	611.67
2019-02-28	1,846	1,847	1,824	1,835	24,900	611.67
2019-02-27	1,850	1,858	1,839	1,848	14,100	616
2019-02-26	1,852	1,859	1,837	1,853	18,900	617.67
2019-02-25	1,845	1,858	1,828	1,855	23,100	618.33
2019-02-22	1,834	1,834	1,813	1,823	16,000	607.67
2019-02-21	1,864	1,864	1,838	1,844	17,900	614.67
2019-02-20	1,863	1,879	1,852	1,853	21,200	617.67
2019-02-19	1,860	1,874	1,849	1,863	27,200	621
2019-02-18	1,868	1,868	1,847	1,864	12,500	621.33
2019-02-15	1,845	1,845	1,819	1,834	14,400	611.33
2019-02-14	1,860	1,869	1,834	1,859	21,000	619.67
2019-02-13	1,816	1,848	1,800	1,844	22,700	614.67
2019-02-12	1,797	1,825	1,796	1,809	19,700	603
2019-02-08	1,812	1,815	1,785	1,790	25,700	596.67
2019-02-07	1,824	1,853	1,824	1,836	20,800	612
2019-02-06	1,858	1,858	1,826	1,831	16,400	610.33
2019-02-05	1,820	1,860	1,820	1,850	33,700	616.67
2019-02-04	1,786	1,820	1,775	1,816	32,100	605.33
2019-02-01	1,776	1,787	1,763	1,770	21,700	590
2019-01-31	1,795	1,795	1,755	1,763	41,700	587.67
2019-01-30	1,781	1,803	1,769	1,769	27,900	589.67
2019-01-29	1,772	1,798	1,758	1,798	32,300	599.33
2019-01-28	1,850	1,850	1,793	1,795	34,900	598.33
2019-01-25	1,810	1,838	1,810	1,825	20,400	608.33
2019-01-24	1,788	1,811	1,786	1,804	22,100	601.33
2019-01-23	1,781	1,804	1,766	1,781	17,800	593.67
2019-01-22	1,848	1,856	1,795	1,803	16,600	601
2019-01-21	1,824	1,845	1,817	1,842	17,600	614
2019-01-18	1,808	1,856	1,805	1,824	44,100	608
2019-01-17	1,811	1,829	1,784	1,790	33,400	596.67
2019-01-16	1,823	1,823	1,777	1,788	15,000	596
2019-01-15	1,760	1,798	1,750	1,787	15,300	595.67
2019-01-11	1,728	1,773	1,728	1,770	33,000	590
2019-01-10	1,721	1,761	1,709	1,734	25,300	578
2019-01-09	1,809	1,809	1,750	1,761	22,700	587
2019-01-08	1,780	1,798	1,747	1,772	34,800	590.67
2019-01-07	1,815	1,821	1,773	1,779	27,300	593
2019-01-04	1,756	1,756	1,697	1,735	51,900	578.33

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 [2019年度]

2760 東京エレクトロンデバイス(株) の時系列データ [2019年度]