8035 東京エレクトロン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,300	2,450	2,300	2,450	273,000	562.44
1987-12-26	2,500	2,500	2,410	2,420	142,000	555.56
1987-12-25	2,510	2,540	2,410	2,540	709,000	583.10
1987-12-24	2,510	2,560	2,480	2,540	1,193,000	583.10
1987-12-23	2,300	2,450	2,300	2,430	914,000	557.85
1987-12-22	2,200	2,280	2,160	2,280	334,000	523.42
1987-12-21	2,130	2,220	2,120	2,170	171,000	498.16
1987-12-18	2,100	2,100	2,060	2,090	148,000	479.80
1987-12-17	2,130	2,130	2,100	2,120	121,000	486.69
1987-12-16	2,150	2,180	2,080	2,080	104,000	477.50
1987-12-15	2,240	2,240	2,100	2,100	51,000	482.09
1987-12-14	2,240	2,240	2,200	2,200	54,000	505.05
1987-12-11	2,170	2,200	2,160	2,200	69,000	505.05
1987-12-10	2,260	2,260	2,200	2,230	69,000	511.94
1987-12-09	2,330	2,330	2,230	2,230	175,000	511.94
1987-12-08	2,210	2,290	2,210	2,290	88,000	525.71
1987-12-07	2,160	2,200	2,160	2,200	46,000	505.05
1987-12-05	2,200	2,200	2,170	2,200	61,000	505.05
1987-12-04	2,200	2,230	2,150	2,150	70,000	493.57
1987-12-03	2,290	2,290	2,180	2,190	94,000	502.76
1987-12-02	2,270	2,300	2,250	2,290	31,000	525.71
1987-12-01	2,190	2,290	2,160	2,240	75,000	514.23
1987-11-30	2,210	2,230	2,200	2,230	50,000	511.94
1987-11-28	2,210	2,250	2,210	2,230	37,000	511.94
1987-11-27	2,260	2,300	2,200	2,300	101,000	528.01
1987-11-26	2,320	2,380	2,300	2,300	45,000	528.01
1987-11-25	2,380	2,390	2,330	2,350	89,000	539.49
1987-11-24	2,360	2,400	2,300	2,310	87,000	530.30
1987-11-20	2,280	2,340	2,270	2,320	49,000	532.60
1987-11-19	2,380	2,380	2,320	2,320	77,000	532.60
1987-11-18	2,240	2,400	2,210	2,380	90,000	546.37
1987-11-17	2,370	2,370	2,280	2,280	30,000	523.42
1987-11-16	2,400	2,400	2,300	2,380	57,000	546.37
1987-11-13	2,250	2,420	2,250	2,340	488,000	537.19
1987-11-12	2,180	2,250	2,110	2,230	182,000	511.94
1987-11-11	2,100	2,130	1,990	2,060	239,000	472.91
1987-11-10	2,160	2,170	2,120	2,120	82,000	486.69
1987-11-09	2,170	2,220	2,150	2,200	150,000	505.05
1987-11-07	2,210	2,240	2,170	2,240	61,000	514.23
1987-11-06	2,210	2,300	2,200	2,290	131,000	525.71
1987-11-05	2,230	2,230	2,110	2,170	143,000	498.16
1987-11-04	2,330	2,330	2,200	2,250	170,000	516.53
1987-11-02	2,350	2,350	2,250	2,330	61,000	534.89
1987-10-31	2,310	2,370	2,310	2,350	115,000	539.49
1987-10-30	2,240	2,270	2,230	2,270	418,000	521.12
1987-10-29	2,180	2,250	2,100	2,150	326,000	493.57
1987-10-28	2,370	2,400	2,250	2,300	245,000	528.01
1987-10-27	2,110	2,400	2,110	2,400	475,000	550.96
1987-10-26	2,370	2,400	2,030	2,150	217,000	493.57
1987-10-24	2,370	2,440	2,370	2,400	245,000	550.96
1987-10-23	2,460	2,500	2,360	2,400	362,000	550.96
1987-10-22	2,680	2,750	2,500	2,540	660,000	583.10
1987-10-21	2,600	2,600	2,510	2,600	522,000	596.88
1987-10-20	2,360	2,360	2,360	2,360	201,000	541.78
1987-10-19	2,740	2,770	2,730	2,760	289,000	633.61
1987-10-16	2,850	2,870	2,820	2,850	394,000	654.27
1987-10-15	2,900	2,940	2,880	2,890	498,000	663.45
1987-10-14	2,980	3,010	2,950	2,960	505,000	679.52
1987-10-13	2,970	3,000	2,930	2,980	376,000	684.11
1987-10-12	2,980	2,980	2,930	2,980	150,000	684.11
1987-10-09	3,010	3,030	2,920	3,010	663,000	691
1987-10-08	3,070	3,070	3,000	3,040	798,000	697.89
1987-10-07	3,000	3,110	3,000	3,060	2,428,000	702.48
1987-10-06	2,980	3,070	2,940	3,050	1,216,000	700.18
1987-10-05	2,990	3,020	2,970	2,980	746,000	684.11
1987-10-03	2,910	3,010	2,910	3,000	705,000	688.71
1987-10-02	2,990	2,990	2,930	2,930	362,000	672.64
1987-10-01	3,000	3,030	2,920	2,920	1,381,000	670.34
1987-09-30	2,840	3,000	2,830	2,990	1,160,000	686.41
1987-09-29	2,860	2,890	2,820	2,880	395,000	661.16
1987-09-28	2,820	2,840	2,790	2,820	462,000	647.38
1987-09-26	2,810	2,840	2,760	2,800	579,000	642.79
1987-09-25	2,750	2,790	2,690	2,780	140,000	638.20
1987-09-24	2,680	2,800	2,670	2,790	182,000	640.50
1987-09-22	2,660	2,670	2,640	2,650	242,000	608.36
1987-09-21	2,720	2,720	2,650	2,650	65,000	608.36
1987-09-18	2,710	2,780	2,680	2,680	150,000	615.24
1987-09-17	2,750	2,780	2,720	2,740	95,000	629.02
1987-09-16	2,800	2,840	2,750	2,790	396,000	640.50
1987-09-14	2,740	2,810	2,700	2,800	428,000	642.79
1987-09-11	2,700	2,740	2,650	2,670	138,000	612.95
1987-09-10	2,690	2,740	2,690	2,690	140,000	617.54
1987-09-09	2,730	2,730	2,670	2,670	133,000	612.95
1987-09-08	2,650	2,750	2,630	2,730	376,000	626.72
1987-09-07	2,690	2,700	2,630	2,650	92,000	608.36
1987-09-05	2,730	2,750	2,660	2,670	192,000	612.95
1987-09-04	2,610	2,720	2,590	2,690	846,000	617.54
1987-09-03	2,570	2,680	2,570	2,650	476,000	608.36
1987-09-02	2,620	2,650	2,520	2,650	394,000	608.36
1987-09-01	2,780	2,780	2,660	2,660	228,000	610.65
1987-08-31	2,750	2,790	2,700	2,720	175,000	624.43
1987-08-29	2,680	2,790	2,680	2,790	244,000	640.50
1987-08-28	2,690	2,760	2,660	2,710	581,000	622.13
1987-08-27	2,890	2,900	2,700	2,710	338,000	622.13
1987-08-26	2,900	2,930	2,860	2,890	864,000	663.45
1987-08-25	2,790	2,860	2,790	2,860	478,000	656.57
1987-08-24	2,620	2,850	2,610	2,830	805,000	649.68
1987-08-22	2,770	2,770	2,670	2,700	415,000	619.84
1987-08-21	2,890	2,890	2,760	2,790	1,240,000	640.50
1987-08-20	2,750	2,830	2,730	2,810	1,281,000	645.09
1987-08-19	2,870	2,890	2,660	2,800	3,317,001	642.79
1987-08-18	3,050	3,130	2,990	3,000	2,385,000	688.71
1987-08-17	2,930	3,190	2,920	3,100	4,259,001	711.66
1987-08-14	2,770	3,040	2,740	2,970	4,934,001	681.82
1987-08-13	2,560	2,750	2,550	2,690	3,520,001	617.54
1987-08-12	2,560	2,580	2,510	2,520	413,000	578.51
1987-08-11	2,480	2,590	2,480	2,520	986,000	578.51
1987-08-10	2,550	2,550	2,500	2,510	349,000	576.22
1987-08-07	2,550	2,600	2,510	2,560	837,000	587.70
1987-08-06	2,510	2,640	2,480	2,570	3,066,001	589.99
1987-08-05	2,400	2,540	2,400	2,510	3,140,001	576.22
1987-08-04	2,310	2,460	2,280	2,380	1,952,000	546.37
1987-08-03	2,400	2,430	2,310	2,350	817,000	539.49
1987-08-01	2,340	2,410	2,310	2,400	1,300,000	550.96
1987-07-31	2,300	2,380	2,280	2,280	2,599,001	523.42
1987-07-30	2,140	2,240	2,110	2,240	1,125,000	514.23
1987-07-29	1,990	2,050	1,950	2,050	398,000	470.62
1987-07-28	1,980	1,980	1,950	1,980	85,000	454.55
1987-07-27	1,960	1,980	1,940	1,980	110,000	454.55
1987-07-25	1,970	1,970	1,950	1,960	51,000	449.95
1987-07-24	1,960	2,000	1,950	1,990	125,000	456.84
1987-07-23	1,950	1,980	1,900	1,930	131,000	443.07
1987-07-22	2,000	2,000	1,930	1,930	96,000	443.07
1987-07-21	2,010	2,010	1,960	1,960	134,000	449.95
1987-07-20	2,080	2,080	1,990	2,020	108,000	463.73
1987-07-17	1,960	2,050	1,950	2,000	139,000	459.14
1987-07-16	1,920	1,940	1,900	1,930	86,000	443.07
1987-07-15	1,950	1,990	1,920	1,980	100,000	454.55
1987-07-14	1,970	2,000	1,960	1,980	107,000	454.55
1987-07-13	2,090	2,090	2,000	2,000	97,000	459.14
1987-07-10	2,030	2,100	2,020	2,090	366,000	479.80
1987-07-09	1,860	1,990	1,850	1,990	241,000	456.84
1987-07-08	1,990	2,030	1,850	1,860	268,000	427
1987-07-07	2,100	2,120	1,980	1,980	197,000	454.55
1987-07-06	2,060	2,140	2,050	2,100	125,000	482.09
1987-07-04	2,150	2,150	2,100	2,100	130,000	482.09
1987-07-03	2,190	2,200	2,100	2,150	248,000	493.57
1987-07-02	2,100	2,160	2,080	2,160	262,000	495.87
1987-07-01	2,190	2,190	2,090	2,150	388,000	493.57
1987-06-30	2,060	2,170	2,040	2,160	609,000	495.87
1987-06-29	2,100	2,120	2,050	2,060	321,000	472.91
1987-06-27	2,120	2,160	2,100	2,110	441,000	484.39
1987-06-26	2,230	2,240	2,150	2,160	1,255,000	495.87
1987-06-25	2,000	2,180	1,980	2,150	801,000	493.57
1987-06-24	2,020	2,090	2,000	2,000	1,194,000	459.14
1987-06-23	1,910	1,970	1,900	1,970	524,000	452.25
1987-06-22	1,910	1,910	1,880	1,890	122,000	433.88
1987-06-19	1,880	1,930	1,820	1,880	506,000	431.59
1987-06-18	1,860	1,900	1,820	1,860	232,000	427
1987-06-17	1,920	1,920	1,850	1,860	313,000	427
1987-06-16	1,930	1,940	1,860	1,890	711,000	433.88
1987-06-15	1,820	1,870	1,820	1,870	565,000	429.29
1987-06-12	1,840	1,850	1,790	1,820	687,000	417.82
1987-06-11	1,750	1,830	1,740	1,830	219,000	420.11
1987-06-10	1,800	1,820	1,710	1,740	170,000	399.45
1987-06-09	1,840	1,850	1,800	1,810	131,000	415.52
1987-06-08	1,830	1,850	1,800	1,830	326,000	420.11
1987-06-06	1,810	1,830	1,790	1,830	217,000	420.11
1987-06-05	1,850	1,860	1,750	1,780	409,000	408.63
1987-06-04	1,820	1,850	1,800	1,820	324,000	417.82
1987-06-03	1,760	1,810	1,750	1,790	512,000	410.93
1987-06-02	1,820	1,840	1,790	1,790	394,000	410.93
1987-06-01	1,820	1,850	1,780	1,790	411,000	410.93
1987-05-30	1,800	1,840	1,770	1,790	567,000	410.93
1987-05-29	1,730	1,800	1,720	1,770	640,000	406.34
1987-05-28	1,740	1,770	1,710	1,720	757,000	394.86
1987-05-27	1,700	1,750	1,660	1,740	1,549,000	399.45
1987-05-26	1,520	1,640	1,510	1,590	445,000	365.01
1987-05-25	1,500	1,530	1,500	1,510	60,000	346.65
1987-05-23	1,500	1,530	1,470	1,470	86,000	337.47
1987-05-22	1,540	1,540	1,520	1,540	91,000	353.54
1987-05-21	1,560	1,560	1,500	1,500	203,000	344.35
1987-05-20	1,480	1,550	1,460	1,530	275,000	351.24
1987-05-19	1,450	1,490	1,430	1,460	132,000	335.17
1987-05-18	1,500	1,500	1,410	1,450	180,000	332.87
1987-05-15	1,530	1,560	1,480	1,500	418,000	344.35
1987-05-14	1,450	1,570	1,450	1,530	679,000	351.24
1987-05-13	1,370	1,430	1,370	1,430	191,000	328.28
1987-05-12	1,320	1,340	1,310	1,310	209,000	300.74
1987-05-11	1,340	1,350	1,310	1,310	105,000	300.74
1987-05-08	1,320	1,350	1,310	1,310	205,000	300.74
1987-05-07	1,350	1,370	1,310	1,310	99,000	300.74
1987-05-06	1,360	1,380	1,350	1,360	91,000	312.21
1987-05-02	1,390	1,390	1,370	1,370	59,000	314.51
1987-05-01	1,400	1,410	1,380	1,390	84,000	319.10
1987-04-30	1,420	1,440	1,360	1,360	255,000	312.21
1987-04-28	1,350	1,420	1,340	1,400	124,000	321.40
1987-04-27	1,310	1,350	1,300	1,310	240,000	300.74
1987-04-25	1,350	1,360	1,310	1,310	96,000	300.74
1987-04-24	1,370	1,370	1,360	1,360	70,000	312.21
1987-04-23	1,400	1,400	1,370	1,380	64,000	316.80
1987-04-22	1,420	1,420	1,380	1,400	129,000	321.40
1987-04-21	1,430	1,460	1,400	1,400	309,000	321.40
1987-04-20	1,380	1,440	1,370	1,440	350,000	330.58
1987-04-17	1,390	1,390	1,370	1,370	122,000	314.51
1987-04-16	1,390	1,400	1,370	1,390	261,000	319.10
1987-04-15	1,400	1,420	1,380	1,390	429,000	319.10
1987-04-14	1,350	1,450	1,350	1,380	261,000	316.80
1987-04-13	1,360	1,370	1,340	1,340	84,000	307.62
1987-04-10	1,370	1,400	1,360	1,370	101,000	314.51
1987-04-09	1,390	1,430	1,370	1,370	237,000	314.51
1987-04-08	1,380	1,410	1,370	1,390	213,000	319.10
1987-04-07	1,350	1,380	1,330	1,370	228,000	314.51
1987-04-06	1,380	1,380	1,320	1,330	168,000	305.33
1987-04-04	1,360	1,370	1,350	1,360	56,000	312.21
1987-04-03	1,350	1,370	1,330	1,340	100,000	307.62
1987-04-02	1,340	1,370	1,320	1,350	142,000	309.92
1987-04-01	1,360	1,370	1,340	1,350	139,000	309.92
1987-03-31	1,350	1,390	1,350	1,370	123,000	314.51
1987-03-30	1,340	1,370	1,300	1,370	136,000	314.51
1987-03-28	1,360	1,400	1,360	1,360	30,000	312.21
1987-03-27	1,400	1,400	1,360	1,360	142,000	312.21
1987-03-26	1,370	1,390	1,350	1,360	159,000	312.21
1987-03-25	1,390	1,410	1,380	1,390	283,000	319.10
1987-03-24	1,460	1,460	1,380	1,390	297,000	319.10
1987-03-23	1,390	1,460	1,390	1,420	120,000	325.99
1987-03-20	1,390	1,420	1,380	1,390	263,000	319.10
1987-03-19	1,430	1,430	1,390	1,390	180,000	319.10
1987-03-18	1,450	1,460	1,420	1,450	170,000	332.87
1987-03-17	1,490	1,510	1,450	1,450	149,000	332.87
1987-03-16	1,500	1,530	1,480	1,510	181,000	346.65
1987-03-13	1,520	1,540	1,500	1,500	153,000	344.35
1987-03-12	1,500	1,560	1,480	1,540	382,000	353.54
1987-03-11	1,560	1,570	1,500	1,530	431,000	351.24
1987-03-10	1,530	1,590	1,530	1,560	910,000	358.13
1987-03-09	1,350	1,500	1,340	1,500	988,000	344.35
1987-03-07	1,350	1,370	1,280	1,330	1,138,000	305.33
1987-03-06	1,480	1,500	1,340	1,370	1,139,000	314.51
1987-03-05	1,550	1,550	1,500	1,500	518,000	344.35
1987-03-04	1,610	1,640	1,520	1,570	484,000	360.42
1987-03-03	1,640	1,650	1,600	1,620	258,000	371.90
1987-03-02	1,600	1,650	1,600	1,630	355,000	374.20
1987-02-28	1,660	1,660	1,580	1,600	326,000	367.31
1987-02-27	1,710	1,720	1,660	1,670	317,000	383.38
1987-02-26	1,760	1,770	1,720	1,720	235,000	394.86
1987-02-25	1,750	1,770	1,750	1,750	149,000	401.75
1987-02-24	1,800	1,800	1,750	1,750	165,000	401.75
1987-02-23	1,830	1,840	1,760	1,780	171,000	408.63
1987-02-20	1,790	1,820	1,780	1,800	399,000	413.22
1987-02-19	1,720	1,790	1,720	1,770	557,000	406.34
1987-02-18	1,740	1,750	1,710	1,730	307,000	397.15
1987-02-17	1,800	1,800	1,750	1,760	171,000	404.04
1987-02-16	1,800	1,800	1,770	1,780	85,000	408.63
1987-02-13	1,840	1,840	1,790	1,820	115,000	417.82
1987-02-12	1,780	1,820	1,770	1,810	353,000	415.52
1987-02-10	1,810	1,810	1,780	1,790	113,000	410.93
1987-02-09	1,850	1,850	1,810	1,840	105,000	422.41
1987-02-07	1,830	1,850	1,810	1,850	42,000	424.70
1987-02-06	1,890	1,890	1,820	1,860	93,000	427
1987-02-05	1,800	1,880	1,780	1,880	257,000	431.59
1987-02-04	1,800	1,800	1,770	1,800	137,000	413.22
1987-02-03	1,810	1,840	1,800	1,810	159,000	415.52
1987-02-02	1,820	1,850	1,810	1,810	86,000	415.52
1987-01-31	1,800	1,860	1,800	1,810	89,000	415.52
1987-01-30	1,760	1,800	1,750	1,770	146,000	406.34
1987-01-29	1,740	1,790	1,730	1,750	180,000	401.75
1987-01-28	1,780	1,800	1,750	1,750	213,000	401.75
1987-01-27	1,850	1,860	1,820	1,840	54,000	422.41
1987-01-26	1,860	1,870	1,830	1,870	83,000	429.29
1987-01-24	1,880	1,880	1,860	1,870	69,000	429.29
1987-01-23	1,870	1,900	1,850	1,880	94,000	431.59
1987-01-22	1,910	1,950	1,860	1,880	188,000	431.59
1987-01-21	1,780	1,880	1,770	1,880	294,000	431.59
1987-01-20	1,810	1,810	1,710	1,770	368,000	406.34
1987-01-19	1,900	1,900	1,800	1,810	350,000	415.52
1987-01-16	1,990	2,000	1,930	1,930	170,000	443.07
1987-01-14	1,980	2,000	1,980	1,990	118,000	456.84
1987-01-13	2,000	2,000	1,990	1,990	34,000	456.84
1987-01-12	2,010	2,030	2,000	2,000	171,000	459.14
1987-01-09	2,000	2,030	1,990	2,030	227,000	466.02
1987-01-08	1,990	2,020	1,980	2,000	89,000	459.14
1987-01-07	2,020	2,020	1,980	1,980	221,000	454.55
1987-01-06	2,050	2,080	1,990	2,030	449,000	466.02
1987-01-05	2,050	2,090	2,050	2,090	110,000	479.80

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