8035 東京エレクトロン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	3,220	3,280	3,150	3,280	94,000	752.98
1985-12-27	3,260	3,300	3,210	3,270	179,000	750.69
1985-12-26	3,380	3,380	3,250	3,250	378,000	746.10
1985-12-25	3,290	3,380	3,290	3,350	318,000	769.05
1985-12-24	3,250	3,330	3,200	3,310	256,000	759.87
1985-12-23	3,180	3,300	3,170	3,250	304,000	746.10
1985-12-21	3,190	3,190	3,170	3,180	105,000	730.03
1985-12-20	3,160	3,250	3,100	3,200	364,000	734.62
1985-12-19	3,240	3,240	3,150	3,160	328,000	725.44
1985-12-18	3,250	3,260	3,230	3,250	266,000	746.10
1985-12-17	3,300	3,320	3,260	3,260	328,000	748.39
1985-12-16	3,390	3,390	3,280	3,330	232,000	764.46
1985-12-13	3,380	3,420	3,340	3,390	619,000	778.24
1985-12-12	3,440	3,440	3,290	3,340	340,000	766.76
1985-12-11	3,370	3,440	3,330	3,390	614,000	778.24
1985-12-10	3,420	3,480	3,330	3,330	547,000	764.46
1985-12-09	3,220	3,440	3,220	3,400	642,000	780.53
1985-12-07	3,290	3,320	3,270	3,320	259,000	762.17
1985-12-06	3,410	3,470	3,340	3,340	1,545,000	766.76
1985-12-05	3,250	3,390	3,230	3,390	1,960,000	778.24
1985-12-04	2,960	3,160	2,920	3,150	1,183,000	723.14
1985-12-03	2,970	2,970	2,920	2,930	332,000	672.64
1985-12-02	3,020	3,020	2,960	2,990	490,000	686.41
1985-11-30	2,980	3,020	2,960	3,000	611,000	688.71
1985-11-29	2,900	2,960	2,890	2,940	776,000	674.93
1985-11-28	2,850	2,900	2,850	2,880	477,000	661.16
1985-11-27	2,860	2,870	2,760	2,830	364,000	649.68
1985-11-26	2,790	2,850	2,780	2,830	133,000	649.68
1985-11-25	2,850	2,870	2,780	2,780	208,000	638.20
1985-11-22	2,800	2,910	2,780	2,840	737,000	651.97
1985-11-21	2,840	2,890	2,750	2,760	428,000	633.61
1985-11-20	2,630	2,830	2,630	2,830	584,000	649.68
1985-11-19	2,610	2,640	2,580	2,640	295,000	606.06
1985-11-18	2,550	2,660	2,550	2,630	221,000	603.77
1985-11-16	2,500	2,560	2,490	2,550	323,000	585.40
1985-11-15	2,430	2,500	2,430	2,480	801,000	569.33
1985-11-14	2,540	2,630	2,460	2,630	390,000	603.77
1985-11-13	2,660	2,680	2,650	2,680	106,000	615.24
1985-11-12	2,690	2,700	2,660	2,660	134,000	610.65
1985-11-11	2,730	2,730	2,650	2,660	263,000	610.65
1985-11-08	2,760	2,770	2,750	2,770	39,000	635.90
1985-11-07	2,830	2,880	2,730	2,800	95,000	642.79
1985-11-06	2,770	2,840	2,760	2,800	196,000	642.79
1985-11-05	2,740	2,760	2,740	2,760	42,000	633.61
1985-11-02	2,750	2,790	2,720	2,780	123,000	638.20
1985-11-01	2,870	2,880	2,760	2,820	150,000	647.38
1985-10-31	2,980	2,980	2,910	2,910	130,000	668.04
1985-10-30	2,900	2,990	2,890	2,940	366,000	674.93
1985-10-29	2,950	2,970	2,880	2,930	479,000	672.64
1985-10-28	2,900	3,030	2,880	2,980	431,000	684.11
1985-10-26	2,860	2,910	2,800	2,910	198,000	668.04
1985-10-25	2,870	3,000	2,810	2,850	700,000	654.27
1985-10-24	2,710	2,860	2,690	2,850	261,000	654.27
1985-10-23	2,700	2,810	2,700	2,750	272,000	631.31
1985-10-22	2,610	2,710	2,610	2,700	71,000	619.84
1985-10-21	2,650	2,650	2,600	2,610	50,000	599.17
1985-10-19	2,680	2,680	2,600	2,650	75,000	608.36
1985-10-18	2,740	2,790	2,700	2,700	288,000	619.84
1985-10-17	2,800	2,840	2,720	2,760	671,000	633.61
1985-10-16	2,570	2,730	2,570	2,720	337,000	624.43
1985-10-15	2,600	2,600	2,550	2,600	165,000	596.88
1985-10-14	2,640	2,650	2,570	2,630	242,000	603.77
1985-10-11	2,600	2,710	2,600	2,660	616,000	610.65
1985-10-09	2,460	2,650	2,460	2,640	423,000	606.06
1985-10-08	2,480	2,490	2,450	2,490	86,000	571.63
1985-10-07	2,470	2,510	2,450	2,460	218,000	564.74
1985-10-05	2,420	2,450	2,420	2,450	21,000	562.44
1985-10-04	2,470	2,490	2,410	2,440	126,000	560.15
1985-10-03	2,410	2,490	2,400	2,490	157,000	571.63
1985-10-02	2,330	2,470	2,330	2,450	245,000	562.44
1985-10-01	2,200	2,400	2,190	2,350	139,000	539.49
1985-09-30	2,230	2,230	2,190	2,190	192,000	502.76
1985-09-28	2,260	2,270	2,220	2,230	106,000	511.94
1985-09-27	2,290	2,290	2,250	2,280	57,000	523.42
1985-09-26	2,360	2,400	2,300	2,400	53,000	550.96
1985-09-25	2,450	2,540	2,450	2,530	442,000	580.81
1985-09-24	2,490	2,490	2,400	2,450	212,000	562.44
1985-09-21	2,330	2,390	2,320	2,380	165,000	546.37
1985-09-20	2,200	2,290	2,190	2,290	361,000	525.71
1985-09-19	2,200	2,200	2,180	2,190	223,000	502.76
1985-09-18	2,240	2,270	2,190	2,200	268,000	505.05
1985-09-17	2,340	2,350	2,250	2,250	318,000	516.53
1985-09-13	2,390	2,390	2,300	2,320	364,000	532.60
1985-09-12	2,580	2,580	2,380	2,400	476,000	550.96
1985-09-11	2,460	2,580	2,460	2,580	322,000	592.29
1985-09-10	2,470	2,520	2,450	2,480	97,000	569.33
1985-09-09	2,300	2,460	2,290	2,410	211,000	553.26
1985-09-07	2,300	2,330	2,270	2,280	71,000	523.42
1985-09-06	2,260	2,290	2,260	2,260	73,000	518.83
1985-09-05	2,290	2,300	2,260	2,300	126,000	528.01
1985-09-04	2,330	2,340	2,300	2,300	149,000	528.01
1985-09-03	2,310	2,350	2,310	2,350	33,000	539.49
1985-09-02	2,360	2,370	2,310	2,310	61,000	530.30
1985-08-31	2,330	2,330	2,320	2,320	30,000	532.60
1985-08-30	2,350	2,350	2,310	2,340	110,000	537.19
1985-08-29	2,410	2,420	2,350	2,350	96,000	539.49
1985-08-28	2,490	2,520	2,430	2,430	61,000	557.85
1985-08-27	2,460	2,480	2,440	2,450	103,000	562.44
1985-08-26	2,500	2,500	2,460	2,490	28,000	571.63
1985-08-24	2,500	2,530	2,500	2,510	25,000	576.22
1985-08-23	2,500	2,500	2,430	2,500	134,000	573.92
1985-08-22	2,550	2,550	2,500	2,500	232,000	573.92
1985-08-21	2,570	2,600	2,570	2,570	228,000	589.99
1985-08-20	2,620	2,620	2,550	2,570	211,000	589.99
1985-08-19	2,600	2,640	2,590	2,630	21,000	603.77
1985-08-17	2,580	2,600	2,580	2,600	162,000	596.88
1985-08-16	2,650	2,650	2,580	2,630	98,000	603.77
1985-08-15	2,610	2,680	2,550	2,680	57,000	615.24
1985-08-14	2,600	2,630	2,550	2,630	61,000	603.77
1985-08-13	2,550	2,640	2,550	2,640	64,000	606.06
1985-08-12	2,590	2,590	2,550	2,560	63,000	587.70
1985-08-09	2,690	2,730	2,650	2,650	180,000	608.36
1985-08-08	2,740	2,740	2,650	2,690	86,000	617.54
1985-08-07	2,780	2,830	2,780	2,780	435,000	638.20
1985-08-06	2,720	2,890	2,690	2,860	444,000	656.57
1985-08-05	2,550	2,740	2,550	2,690	268,000	617.54
1985-08-03	2,520	2,550	2,500	2,550	33,000	585.40
1985-08-02	2,620	2,640	2,560	2,560	216,000	587.70
1985-08-01	2,480	2,630	2,440	2,550	336,000	585.40
1985-07-31	2,230	2,330	2,200	2,330	191,000	534.89
1985-07-30	2,090	2,150	2,090	2,150	63,000	493.57
1985-07-29	2,300	2,300	2,150	2,160	129,000	495.87
1985-07-27	2,270	2,350	2,250	2,340	72,000	537.19
1985-07-26	2,110	2,160	2,080	2,150	294,000	493.57
1985-07-25	2,330	2,340	2,080	2,100	248,000	482.09
1985-07-24	2,320	2,390	2,320	2,370	125,000	544.08
1985-07-23	2,450	2,450	2,330	2,390	190,000	548.67
1985-07-22	2,500	2,530	2,480	2,530	73,000	580.81
1985-07-20	2,460	2,550	2,460	2,550	72,000	585.40
1985-07-19	2,610	2,630	2,520	2,540	151,000	583.10
1985-07-18	2,590	2,700	2,590	2,670	229,000	612.95
1985-07-17	2,440	2,550	2,440	2,500	124,000	573.92
1985-07-16	2,360	2,460	2,360	2,400	91,000	550.96
1985-07-15	2,410	2,410	2,370	2,400	42,000	550.96
1985-07-12	2,400	2,440	2,330	2,400	132,000	550.96
1985-07-11	2,520	2,550	2,400	2,420	163,000	555.56
1985-07-10	2,590	2,600	2,550	2,550	126,000	585.40
1985-07-09	2,620	2,640	2,550	2,550	155,000	585.40
1985-07-08	2,700	2,700	2,610	2,620	182,000	601.47
1985-07-06	2,850	2,870	2,800	2,800	69,000	642.79
1985-07-05	2,870	2,900	2,830	2,880	73,000	661.16
1985-07-04	2,960	2,960	2,910	2,910	53,000	668.04
1985-07-03	2,990	2,990	2,960	2,980	70,000	684.11
1985-07-02	3,030	3,030	3,010	3,020	32,000	693.30
1985-07-01	3,010	3,020	2,980	3,000	34,000	688.71
1985-06-29	3,060	3,070	3,000	3,000	30,000	688.71
1985-06-28	2,950	3,030	2,950	3,000	121,000	688.71
1985-06-27	2,900	2,950	2,880	2,900	45,000	665.75
1985-06-26	2,960	2,960	2,890	2,900	119,000	665.75
1985-06-25	2,950	2,950	2,830	2,860	116,000	656.57
1985-06-24	2,970	3,000	2,960	2,960	89,000	679.52
1985-06-22	2,920	2,920	2,890	2,920	56,000	670.34
1985-06-21	2,750	2,890	2,750	2,760	178,000	633.61
1985-06-20	2,750	2,750	2,670	2,670	255,000	612.95
1985-06-19	3,000	3,000	2,890	2,890	182,000	663.45
1985-06-18	3,190	3,190	3,000	3,000	228,000	688.71
1985-06-17	3,200	3,200	3,150	3,200	113,000	734.62
1985-06-15	3,190	3,240	3,160	3,240	47,000	743.80
1985-06-14	3,350	3,350	3,240	3,240	118,000	743.80
1985-06-13	3,400	3,400	3,380	3,380	62,000	775.94
1985-06-12	3,500	3,510	3,410	3,500	113,000	803.49
1985-06-11	3,420	3,530	3,420	3,500	103,000	803.49
1985-06-10	3,310	3,410	3,310	3,360	101,000	771.35
1985-06-07	3,350	3,360	3,300	3,350	62,000	769.05
1985-06-06	3,300	3,390	3,280	3,350	188,000	769.05
1985-06-05	3,300	3,400	3,300	3,300	108,000	757.58
1985-06-04	3,150	3,230	3,150	3,230	135,000	741.51
1985-06-03	3,180	3,230	3,130	3,150	134,000	723.14
1985-06-01	3,290	3,300	3,110	3,130	120,000	718.55
1985-05-31	3,530	3,540	3,380	3,390	112,000	778.24
1985-05-30	3,600	3,650	3,580	3,600	103,000	826.45
1985-05-29	3,750	3,760	3,590	3,700	121,000	849.40
1985-05-28	3,830	3,830	3,780	3,780	59,000	867.77
1985-05-27	3,810	3,850	3,800	3,840	46,000	881.54
1985-05-25	3,780	3,800	3,780	3,800	11,000	872.36
1985-05-24	3,810	3,840	3,780	3,790	68,000	870.06
1985-05-23	3,860	3,860	3,790	3,860	83,000	886.13
1985-05-22	3,900	3,940	3,860	3,860	82,000	886.13
1985-05-21	3,960	3,990	3,850	3,850	122,000	883.84
1985-05-20	3,930	4,000	3,820	3,820	45,000	876.95
1985-05-18	4,040	4,040	3,910	3,910	53,000	897.61
1985-05-17	3,760	3,800	3,750	3,790	95,000	870.06
1985-05-16	3,750	3,800	3,700	3,750	171,000	860.88
1985-05-15	3,960	3,960	3,840	3,850	150,000	883.84
1985-05-14	4,040	4,040	3,940	3,960	138,000	909.09
1985-05-13	4,100	4,170	4,000	4,000	147,000	918.27
1985-05-10	4,070	4,100	4,060	4,070	155,000	934.34
1985-05-09	4,050	4,070	4,030	4,060	139,000	932.05
1985-05-08	4,110	4,110	4,040	4,050	280,000	929.75
1985-05-07	4,150	4,200	4,110	4,110	167,000	943.53
1985-05-04	4,200	4,200	4,150	4,150	100,000	952.71
1985-05-02	4,480	4,480	4,370	4,400	83,000	1,010.10
1985-05-01	4,480	4,500	4,420	4,430	70,000	1,016.99
1985-04-30	4,500	4,500	4,470	4,480	76,000	1,028.47
1985-04-27	4,570	4,580	4,510	4,520	28,000	1,037.65
1985-04-26	4,600	4,630	4,510	4,580	116,000	1,051.42
1985-04-25	4,510	4,630	4,480	4,630	136,000	1,062.90
1985-04-24	4,550	4,600	4,520	4,600	113,000	1,056.01
1985-04-23	4,650	4,650	4,560	4,560	38,000	1,046.83
1985-04-22	4,600	4,670	4,530	4,670	36,000	1,072.08
1985-04-20	4,600	4,700	4,600	4,690	64,000	1,076.68
1985-04-19	4,510	4,600	4,500	4,600	264,000	1,056.01
1985-04-18	4,500	4,510	4,450	4,500	144,000	1,033.06
1985-04-17	4,450	4,550	4,450	4,500	140,000	1,033.06
1985-04-16	4,510	4,530	4,390	4,410	82,000	1,012.40
1985-04-15	4,590	4,590	4,530	4,550	35,000	1,044.54
1985-04-12	4,600	4,640	4,590	4,640	120,000	1,065.20
1985-04-11	4,560	4,590	4,550	4,590	65,000	1,053.72
1985-04-10	4,590	4,590	4,540	4,540	27,000	1,042.24
1985-04-09	4,560	4,590	4,530	4,590	7,000	1,053.72
1985-04-08	4,570	4,570	4,560	4,560	26,000	1,046.83
1985-04-06	4,560	4,580	4,560	4,580	10,000	1,051.42
1985-04-05	4,650	4,660	4,510	4,610	47,000	1,058.31
1985-04-04	4,710	4,710	4,600	4,680	125,000	1,074.38
1985-04-03	4,700	4,700	4,600	4,650	127,000	1,067.49
1985-04-02	4,660	4,700	4,640	4,700	320,000	1,078.97
1985-04-01	4,600	4,660	4,590	4,660	120,000	1,069.79
1985-03-30	4,700	4,700	4,570	4,600	61,000	1,056.01
1985-03-29	4,800	4,800	4,630	4,700	187,000	1,078.97
1985-03-28	4,950	4,950	4,820	4,900	186,000	1,124.89
1985-03-27	4,950	4,950	4,800	4,920	171,000	1,129.48
1985-03-26	5,050	5,050	4,750	4,910	175,000	1,127.18
1985-03-25	5,100	5,120	5,010	5,100	138,000	1,170.80
1985-03-23	5,100	5,110	5,080	5,100	122,000	1,170.80
1985-03-22	5,100	5,120	5,090	5,120	188,000	1,175.39
1985-03-20	5,130	5,140	5,080	5,080	243,000	1,166.21
1985-03-19	5,090	5,110	5,000	5,080	135,000	1,166.21
1985-03-18	5,090	5,170	5,090	5,120	55,000	1,175.39
1985-03-16	5,220	5,230	5,140	5,190	110,000	1,191.46
1985-03-15	5,240	5,240	5,150	5,220	330,000	1,198.35
1985-03-14	5,100	5,240	5,080	5,190	333,000	1,191.46
1985-03-13	5,100	5,100	5,070	5,100	109,000	1,170.80
1985-03-12	5,120	5,120	5,060	5,100	170,000	1,170.80
1985-03-11	5,190	5,190	5,120	5,150	220,000	1,182.28
1985-03-08	5,180	5,180	5,110	5,170	403,000	1,186.87
1985-03-07	5,180	5,220	5,140	5,190	494,000	1,191.46
1985-03-06	5,180	5,180	5,090	5,110	229,000	1,173.09
1985-03-05	5,150	5,160	5,100	5,100	229,000	1,170.80
1985-03-04	5,150	5,170	5,120	5,120	128,000	1,175.39
1985-03-02	5,180	5,180	5,110	5,120	130,000	1,175.39
1985-03-01	5,200	5,200	5,080	5,110	419,000	1,173.09
1985-02-28	5,160	5,160	5,020	5,040	198,000	1,157.02
1985-02-27	5,190	5,190	4,950	5,060	213,000	1,161.62
1985-02-26	5,380	5,380	5,150	5,200	816,000	1,193.76
1985-02-25	5,250	5,320	5,170	5,280	473,000	1,212.12
1985-02-23	5,190	5,290	5,150	5,290	687,000	1,214.42
1985-02-22	5,060	5,150	5,010	5,150	760,000	1,182.28
1985-02-21	4,980	5,000	4,930	5,000	421,000	1,147.84
1985-02-20	4,920	5,050	4,910	4,950	388,000	1,136.36
1985-02-19	4,850	4,900	4,850	4,900	99,000	1,124.89
1985-02-18	4,970	4,980	4,900	4,970	201,000	1,140.95
1985-02-16	4,970	4,990	4,900	4,980	333,000	1,143.25
1985-02-15	4,700	4,930	4,700	4,870	596,000	1,118
1985-02-14	4,570	4,650	4,550	4,610	278,000	1,058.31
1985-02-13	4,510	4,540	4,500	4,520	198,000	1,037.65
1985-02-12	4,510	4,520	4,500	4,500	141,000	1,033.06
1985-02-08	4,550	4,570	4,450	4,500	232,000	1,033.06
1985-02-07	4,490	4,580	4,490	4,570	209,000	1,049.13
1985-02-06	4,500	4,500	4,460	4,490	85,000	1,030.76
1985-02-05	4,450	4,510	4,400	4,490	134,000	1,030.76
1985-02-04	4,520	4,520	4,450	4,450	97,000	1,021.58
1985-02-02	4,580	4,600	4,550	4,550	87,000	1,044.54
1985-02-01	4,700	4,720	4,620	4,680	272,000	1,074.38
1985-01-31	4,600	4,700	4,550	4,650	267,000	1,067.49
1985-01-30	4,380	4,450	4,350	4,450	123,000	1,021.58
1985-01-29	4,350	4,390	4,300	4,390	130,000	1,007.81
1985-01-28	4,410	4,410	4,300	4,400	85,000	1,010.10
1985-01-26	4,370	4,420	4,350	4,420	124,000	1,014.69
1985-01-25	4,410	4,450	4,340	4,420	217,000	1,014.69
1985-01-24	4,500	4,580	4,500	4,560	63,000	1,046.83
1985-01-23	4,580	4,580	4,490	4,500	65,000	1,033.06
1985-01-22	4,610	4,680	4,500	4,590	182,000	1,053.72
1985-01-21	4,500	4,600	4,500	4,580	160,000	1,051.42
1985-01-19	4,460	4,500	4,430	4,500	136,000	1,033.06
1985-01-18	4,310	4,440	4,310	4,420	160,000	1,014.69
1985-01-17	4,440	4,440	4,350	4,350	142,000	998.62
1985-01-16	4,400	4,410	4,350	4,390	78,000	1,007.81
1985-01-14	4,400	4,400	4,300	4,300	95,000	987.14
1985-01-11	4,450	4,450	4,390	4,390	181,000	1,007.81
1985-01-10	4,450	4,450	4,400	4,400	155,000	1,010.10
1985-01-09	4,310	4,350	4,300	4,330	132,000	994.03
1985-01-08	4,190	4,330	4,190	4,300	125,000	987.14
1985-01-07	4,250	4,260	4,200	4,200	103,000	964.19
1985-01-05	4,270	4,290	4,250	4,260	68,000	977.96
1985-01-04	4,280	4,300	4,260	4,300	49,000	987.14

分割・併合履歴： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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