8035 東京エレクトロン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,090	2,120	2,060	2,090	72,000	479.80
1986-12-26	2,100	2,110	2,060	2,060	95,000	472.91
1986-12-25	2,150	2,150	2,100	2,130	43,000	488.98
1986-12-24	2,150	2,170	2,120	2,150	75,000	493.57
1986-12-23	2,180	2,200	2,150	2,160	111,000	495.87
1986-12-22	2,230	2,230	2,180	2,190	120,000	502.76
1986-12-19	2,250	2,270	2,180	2,240	429,000	514.23
1986-12-18	2,200	2,220	2,190	2,210	149,000	507.35
1986-12-17	2,200	2,220	2,160	2,180	506,000	500.46
1986-12-16	2,250	2,250	2,180	2,180	281,000	500.46
1986-12-15	2,240	2,250	2,200	2,250	301,000	516.53
1986-12-12	2,220	2,240	2,180	2,240	474,000	514.23
1986-12-11	2,140	2,200	2,130	2,150	339,000	493.57
1986-12-10	2,100	2,130	2,060	2,120	215,000	486.69
1986-12-09	2,080	2,140	2,070	2,080	243,000	477.50
1986-12-08	2,060	2,080	2,050	2,070	152,000	475.21
1986-12-06	2,050	2,070	2,040	2,040	357,000	468.32
1986-12-05	2,060	2,080	2,050	2,050	269,000	470.62
1986-12-04	2,070	2,090	2,050	2,060	279,000	472.91
1986-12-03	2,100	2,120	2,070	2,080	300,000	477.50
1986-12-02	2,110	2,120	2,080	2,080	147,000	477.50
1986-12-01	2,140	2,140	2,110	2,110	70,000	484.39
1986-11-29	2,140	2,150	2,110	2,110	77,000	484.39
1986-11-28	2,150	2,150	2,110	2,130	79,000	488.98
1986-11-27	2,140	2,160	2,140	2,140	63,000	491.28
1986-11-26	2,190	2,190	2,140	2,180	150,000	500.46
1986-11-25	2,160	2,200	2,140	2,190	160,000	502.76
1986-11-22	2,120	2,140	2,100	2,130	107,000	488.98
1986-11-21	2,050	2,080	2,040	2,050	202,000	470.62
1986-11-20	2,050	2,070	2,020	2,030	54,000	466.02
1986-11-19	2,060	2,070	2,020	2,050	199,000	470.62
1986-11-18	2,070	2,100	2,060	2,060	253,000	472.91
1986-11-17	2,080	2,090	2,060	2,060	84,000	472.91
1986-11-14	2,090	2,100	2,070	2,090	179,000	479.80
1986-11-13	2,100	2,100	2,080	2,090	110,000	479.80
1986-11-12	2,100	2,110	2,090	2,110	199,000	484.39
1986-11-11	2,110	2,110	2,100	2,100	152,000	482.09
1986-11-10	2,110	2,150	2,100	2,100	121,000	482.09
1986-11-07	2,100	2,150	2,100	2,120	94,000	486.69
1986-11-06	2,150	2,150	2,100	2,110	118,000	484.39
1986-11-05	2,180	2,220	2,130	2,150	132,000	493.57
1986-11-04	2,240	2,250	2,150	2,160	188,000	495.87
1986-11-01	2,200	2,230	2,200	2,210	133,000	507.35
1986-10-31	2,220	2,260	2,180	2,240	241,000	514.23
1986-10-30	2,180	2,210	2,170	2,200	145,000	505.05
1986-10-29	2,260	2,260	2,170	2,200	141,000	505.05
1986-10-28	2,290	2,290	2,210	2,270	66,000	521.12
1986-10-27	2,290	2,300	2,250	2,280	67,000	523.42
1986-10-25	2,310	2,330	2,250	2,250	463,000	516.53
1986-10-24	2,310	2,360	2,260	2,320	1,198,000	532.60
1986-10-23	2,090	2,220	2,090	2,200	617,000	505.05
1986-10-22	2,090	2,150	2,050	2,070	156,000	475.21
1986-10-21	2,080	2,100	2,050	2,080	233,000	477.50
1986-10-20	2,130	2,160	2,050	2,060	219,000	472.91
1986-10-17	2,180	2,180	2,130	2,170	294,000	498.16
1986-10-16	2,100	2,130	2,060	2,130	166,000	488.98
1986-10-15	2,110	2,110	2,070	2,070	91,000	475.21
1986-10-14	2,090	2,120	2,050	2,120	170,000	486.69
1986-10-13	2,090	2,110	2,050	2,080	84,000	477.50
1986-10-09	2,100	2,150	2,070	2,150	245,000	493.57
1986-10-08	2,130	2,140	2,100	2,130	106,000	488.98
1986-10-07	2,140	2,170	2,140	2,150	145,000	493.57
1986-10-06	2,180	2,190	2,110	2,150	128,000	493.57
1986-10-04	2,080	2,190	2,080	2,180	89,000	500.46
1986-10-03	2,010	2,050	2,000	2,050	201,000	470.62
1986-10-02	2,050	2,060	2,000	2,000	110,000	459.14
1986-10-01	2,100	2,120	2,010	2,050	249,000	470.62
1986-09-30	2,100	2,120	2,040	2,050	286,000	470.62
1986-09-29	2,160	2,160	2,100	2,100	249,000	482.09
1986-09-27	2,140	2,180	2,140	2,180	111,000	500.46
1986-09-26	2,180	2,200	2,120	2,120	388,000	486.69
1986-09-25	2,200	2,220	2,150	2,180	223,000	500.46
1986-09-24	2,200	2,260	2,170	2,200	399,000	505.05
1986-09-22	2,230	2,250	2,190	2,200	197,000	505.05
1986-09-19	2,330	2,330	2,250	2,270	250,000	521.12
1986-09-18	2,160	2,330	2,160	2,290	732,000	525.71
1986-09-17	2,170	2,220	2,170	2,200	218,000	505.05
1986-09-16	2,280	2,280	2,100	2,100	311,000	482.09
1986-09-12	2,190	2,340	2,190	2,280	877,000	523.42
1986-09-11	2,240	2,340	2,230	2,310	1,224,000	530.30
1986-09-10	2,200	2,230	2,180	2,220	1,048,000	509.64
1986-09-09	2,100	2,180	2,100	2,150	965,000	493.57
1986-09-08	2,140	2,150	2,060	2,100	341,000	482.09
1986-09-06	2,130	2,150	2,130	2,140	464,000	491.28
1986-09-05	2,160	2,200	2,100	2,140	1,639,000	491.28
1986-09-04	2,010	2,080	2,000	2,080	747,000	477.50
1986-09-03	1,960	2,040	1,950	2,000	454,000	459.14
1986-09-02	1,960	2,000	1,930	1,980	427,000	454.55
1986-09-01	2,020	2,030	1,950	1,970	234,000	452.25
1986-08-30	2,070	2,110	2,030	2,030	228,000	466.02
1986-08-29	2,030	2,140	2,030	2,070	217,000	475.21
1986-08-28	2,020	2,040	2,010	2,030	326,000	466.02
1986-08-27	2,060	2,070	2,020	2,020	487,000	463.73
1986-08-26	2,060	2,120	2,060	2,070	296,000	475.21
1986-08-25	2,130	2,150	2,100	2,100	110,000	482.09
1986-08-23	2,180	2,180	2,100	2,100	110,000	482.09
1986-08-22	2,030	2,160	2,020	2,150	438,000	493.57
1986-08-21	2,030	2,060	2,000	2,040	168,000	468.32
1986-08-20	2,040	2,060	2,030	2,040	144,000	468.32
1986-08-19	2,050	2,080	2,010	2,080	296,000	477.50
1986-08-18	2,020	2,080	2,000	2,030	213,000	466.02
1986-08-15	2,080	2,100	2,020	2,020	243,000	463.73
1986-08-14	2,150	2,170	2,130	2,150	145,000	493.57
1986-08-13	2,200	2,200	2,150	2,150	236,000	493.57
1986-08-12	2,250	2,260	2,190	2,190	140,000	502.76
1986-08-11	2,200	2,200	2,150	2,200	96,000	505.05
1986-08-08	2,220	2,250	2,190	2,220	148,000	509.64
1986-08-07	2,150	2,200	2,130	2,200	151,000	505.05
1986-08-06	2,180	2,240	2,150	2,180	231,000	500.46
1986-08-05	2,150	2,180	2,100	2,150	187,000	493.57
1986-08-04	2,250	2,250	2,130	2,150	114,000	493.57
1986-08-02	2,250	2,250	2,200	2,230	79,000	511.94
1986-08-01	2,120	2,250	2,120	2,240	132,000	514.23
1986-07-31	2,120	2,150	2,100	2,140	180,000	491.28
1986-07-30	2,210	2,230	2,180	2,200	140,000	505.05
1986-07-29	2,240	2,280	2,220	2,250	114,000	516.53
1986-07-28	2,390	2,400	2,300	2,340	213,000	537.19
1986-07-26	2,270	2,350	2,270	2,350	155,000	539.49
1986-07-25	2,200	2,240	2,160	2,240	216,000	514.23
1986-07-24	2,250	2,290	2,250	2,250	218,000	516.53
1986-07-23	2,270	2,270	2,240	2,250	140,000	516.53
1986-07-22	2,200	2,260	2,190	2,230	158,000	511.94
1986-07-21	2,200	2,240	2,110	2,240	290,000	514.23
1986-07-19	2,160	2,230	2,160	2,230	59,000	511.94
1986-07-18	2,150	2,240	2,150	2,230	223,000	511.94
1986-07-17	2,210	2,210	2,150	2,150	419,000	493.57
1986-07-16	2,260	2,270	2,200	2,240	186,000	514.23
1986-07-15	2,330	2,340	2,300	2,300	84,000	528.01
1986-07-14	2,360	2,370	2,350	2,350	147,000	539.49
1986-07-11	2,240	2,390	2,230	2,390	316,000	548.67
1986-07-10	2,270	2,280	2,150	2,230	561,000	511.94
1986-07-09	2,350	2,360	2,270	2,280	331,000	523.42
1986-07-08	2,390	2,400	2,360	2,360	193,000	541.78
1986-07-07	2,480	2,480	2,410	2,410	162,000	553.26
1986-07-05	2,450	2,480	2,450	2,480	149,000	569.33
1986-07-04	2,510	2,510	2,470	2,490	207,000	571.63
1986-07-03	2,540	2,550	2,500	2,520	396,000	578.51
1986-07-02	2,560	2,600	2,520	2,590	397,000	594.58
1986-07-01	2,640	2,640	2,570	2,600	87,000	596.88
1986-06-30	2,600	2,680	2,570	2,680	93,000	615.24
1986-06-28	2,580	2,590	2,520	2,530	98,000	580.81
1986-06-27	2,640	2,660	2,550	2,660	197,000	610.65
1986-06-26	2,660	2,680	2,570	2,640	191,000	606.06
1986-06-25	2,600	2,680	2,560	2,680	136,000	615.24
1986-06-24	2,560	2,630	2,560	2,580	79,000	592.29
1986-06-23	2,540	2,620	2,540	2,620	100,000	601.47
1986-06-21	2,500	2,520	2,490	2,520	123,000	578.51
1986-06-20	2,530	2,550	2,490	2,500	231,000	573.92
1986-06-19	2,600	2,610	2,530	2,560	184,000	587.70
1986-06-18	2,660	2,660	2,600	2,620	223,000	601.47
1986-06-17	2,650	2,700	2,640	2,700	176,000	619.84
1986-06-16	2,700	2,700	2,670	2,670	107,000	612.95
1986-06-13	2,690	2,710	2,690	2,700	95,000	619.84
1986-06-12	2,680	2,720	2,680	2,680	134,000	615.24
1986-06-11	2,710	2,730	2,660	2,680	184,000	615.24
1986-06-10	2,720	2,790	2,700	2,700	232,000	619.84
1986-06-09	2,800	2,800	2,730	2,740	62,000	629.02
1986-06-07	2,800	2,800	2,780	2,800	33,000	642.79
1986-06-06	2,800	2,840	2,770	2,770	90,000	635.90
1986-06-05	2,820	2,850	2,820	2,840	75,000	651.97
1986-06-04	2,880	2,900	2,810	2,840	131,000	651.97
1986-06-03	2,950	2,950	2,900	2,920	31,000	670.34
1986-06-02	3,000	3,000	2,960	2,960	66,000	679.52
1986-05-31	3,000	3,000	2,960	2,990	155,000	686.41
1986-05-30	2,940	2,980	2,890	2,970	250,000	681.82
1986-05-29	2,980	2,980	2,900	2,970	93,000	681.82
1986-05-28	2,930	2,980	2,900	2,980	137,000	684.11
1986-05-27	2,910	2,990	2,900	2,900	79,000	665.75
1986-05-26	3,000	3,000	2,950	2,950	41,000	677.23
1986-05-24	2,980	3,000	2,950	3,000	74,000	688.71
1986-05-23	2,970	2,980	2,900	2,960	81,000	679.52
1986-05-22	2,900	2,960	2,900	2,960	67,000	679.52
1986-05-21	2,900	2,980	2,900	2,910	111,000	668.04
1986-05-20	2,870	2,900	2,870	2,880	29,000	661.16
1986-05-19	2,940	2,960	2,900	2,950	49,000	677.23
1986-05-17	2,840	2,900	2,840	2,900	100,000	665.75
1986-05-16	2,900	2,910	2,840	2,840	142,000	651.97
1986-05-15	2,900	2,960	2,900	2,960	73,000	679.52
1986-05-14	2,980	2,980	2,900	2,980	167,000	684.11
1986-05-13	2,860	2,900	2,850	2,860	85,000	656.57
1986-05-12	2,910	2,920	2,880	2,900	107,000	665.75
1986-05-09	2,980	3,000	2,930	2,950	81,000	677.23
1986-05-08	2,950	2,970	2,910	2,940	104,000	674.93
1986-05-07	2,910	3,010	2,880	2,980	126,000	684.11
1986-05-06	2,950	2,950	2,890	2,910	105,000	668.04
1986-05-02	3,010	3,020	2,970	3,020	167,000	693.30
1986-05-01	3,150	3,160	3,010	3,020	558,000	693.30
1986-04-30	2,950	3,120	2,920	3,100	813,000	711.66
1986-04-28	2,920	2,980	2,880	2,950	383,000	677.23
1986-04-26	2,880	2,900	2,840	2,880	422,000	661.16
1986-04-25	2,770	2,850	2,770	2,840	251,000	651.97
1986-04-24	2,790	2,800	2,740	2,770	180,000	635.90
1986-04-23	2,820	2,830	2,780	2,800	287,000	642.79
1986-04-22	2,770	2,800	2,730	2,780	284,000	638.20
1986-04-21	2,770	2,820	2,740	2,740	327,000	629.02
1986-04-19	2,720	2,740	2,680	2,740	243,000	629.02
1986-04-18	2,700	2,740	2,690	2,720	197,000	624.43
1986-04-17	2,760	2,790	2,700	2,710	234,000	622.13
1986-04-16	2,700	2,790	2,700	2,760	258,000	633.61
1986-04-15	2,710	2,740	2,710	2,730	142,000	626.72
1986-04-14	2,720	2,780	2,720	2,750	61,000	631.31
1986-04-11	2,800	2,860	2,790	2,800	301,000	642.79
1986-04-10	2,900	2,900	2,800	2,800	298,000	642.79
1986-04-09	3,000	3,030	2,900	2,900	365,000	665.75
1986-04-08	2,840	2,970	2,840	2,960	172,000	679.52
1986-04-07	2,830	2,880	2,830	2,860	165,000	656.57
1986-04-05	2,850	2,950	2,830	2,830	231,000	649.68
1986-04-04	2,800	2,950	2,800	2,830	113,000	649.68
1986-04-03	2,790	2,850	2,760	2,840	261,000	651.97
1986-04-02	2,630	2,860	2,630	2,800	279,000	642.79
1986-04-01	2,650	2,690	2,650	2,690	111,000	617.54
1986-03-31	2,560	2,690	2,530	2,690	96,000	617.54
1986-03-29	2,530	2,600	2,520	2,600	67,000	596.88
1986-03-28	2,700	2,720	2,520	2,570	280,000	589.99
1986-03-27	2,650	2,770	2,650	2,720	283,000	624.43
1986-03-26	2,460	2,650	2,460	2,580	138,000	592.29
1986-03-25	2,520	2,550	2,450	2,500	194,000	573.92
1986-03-24	2,420	2,460	2,390	2,400	226,000	550.96
1986-03-22	2,570	2,590	2,480	2,490	128,000	571.63
1986-03-20	2,420	2,650	2,420	2,540	218,000	583.10
1986-03-19	2,320	2,400	2,320	2,400	427,000	550.96
1986-03-18	2,520	2,520	2,340	2,360	598,000	541.78
1986-03-17	2,690	2,700	2,550	2,600	313,000	596.88
1986-03-15	2,770	2,800	2,700	2,710	105,000	622.13
1986-03-14	2,760	2,840	2,750	2,780	281,000	638.20
1986-03-13	2,750	2,800	2,750	2,760	205,000	633.61
1986-03-12	2,870	2,890	2,830	2,830	308,000	649.68
1986-03-11	2,940	2,950	2,880	2,890	198,000	663.45
1986-03-10	2,960	2,960	2,940	2,950	81,000	677.23
1986-03-07	2,970	3,000	2,970	2,980	123,000	684.11
1986-03-06	2,980	3,030	2,970	2,980	76,000	684.11
1986-03-05	3,000	3,070	2,970	3,030	101,000	695.59
1986-03-04	2,970	3,000	2,960	3,000	167,000	688.71
1986-03-03	2,880	2,990	2,880	2,990	113,000	686.41
1986-03-01	2,850	2,880	2,850	2,850	112,000	654.27
1986-02-28	2,910	2,920	2,880	2,880	168,000	661.16
1986-02-27	3,000	3,000	2,910	2,930	197,000	672.64
1986-02-26	3,060	3,080	3,040	3,040	76,000	697.89
1986-02-25	3,040	3,120	3,010	3,120	179,000	716.25
1986-02-24	3,060	3,100	3,040	3,080	42,000	707.07
1986-02-22	3,020	3,130	3,010	3,060	100,000	702.48
1986-02-21	2,940	3,050	2,910	3,040	162,000	697.89
1986-02-20	2,990	3,000	2,860	2,910	223,000	668.04
1986-02-19	3,050	3,080	2,990	2,990	178,000	686.41
1986-02-18	3,100	3,130	3,080	3,090	154,000	709.37
1986-02-17	3,100	3,130	3,090	3,090	129,000	709.37
1986-02-15	3,200	3,200	3,050	3,060	303,000	702.48
1986-02-14	3,210	3,210	3,190	3,200	55,000	734.62
1986-02-13	3,250	3,270	3,190	3,190	116,000	732.32
1986-02-12	3,230	3,300	3,220	3,220	121,000	739.21
1986-02-10	3,340	3,350	3,280	3,280	50,000	752.98
1986-02-07	3,350	3,370	3,300	3,350	77,000	769.05
1986-02-06	3,370	3,400	3,320	3,390	105,000	778.24
1986-02-05	3,230	3,360	3,230	3,320	223,000	762.17
1986-02-04	3,280	3,300	3,220	3,220	118,000	739.21
1986-02-03	3,220	3,260	3,220	3,240	159,000	743.80
1986-02-01	3,270	3,290	3,210	3,210	184,000	736.92
1986-01-31	3,300	3,330	3,260	3,260	366,000	748.39
1986-01-30	3,410	3,410	3,300	3,300	186,000	757.58
1986-01-29	3,480	3,490	3,410	3,420	969,000	785.12
1986-01-28	3,460	3,480	3,410	3,430	660,000	787.42
1986-01-27	3,340	3,450	3,310	3,450	372,000	792.01
1986-01-25	3,340	3,340	3,250	3,330	151,000	764.46
1986-01-24	3,400	3,410	3,330	3,350	430,000	769.05
1986-01-23	3,300	3,420	3,250	3,390	651,000	778.24
1986-01-22	3,110	3,310	3,110	3,300	466,000	757.58
1986-01-21	3,170	3,170	3,100	3,110	54,000	713.96
1986-01-20	3,180	3,180	3,090	3,090	94,000	709.37
1986-01-18	3,180	3,220	3,180	3,180	87,000	730.03
1986-01-17	3,260	3,270	3,160	3,230	247,000	741.51
1986-01-16	3,150	3,210	3,110	3,210	165,000	736.92
1986-01-14	3,020	3,160	3,020	3,100	191,000	711.66
1986-01-13	3,050	3,100	3,000	3,040	144,000	697.89
1986-01-10	3,000	3,180	2,980	3,150	207,000	723.14
1986-01-09	3,000	3,080	2,970	3,050	123,000	700.18
1986-01-08	3,120	3,140	3,050	3,050	246,000	700.18
1986-01-07	3,140	3,140	3,040	3,100	134,000	711.66
1986-01-06	3,240	3,240	3,160	3,170	36,000	727.73
1986-01-04	3,230	3,250	3,230	3,250	29,000	746.10

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11月
日	月	火	水	木	金	土
« 10月31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