8035 東京エレクトロン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	8,130	8,170	8,100	8,140	2,963,300	2,713.33
2003-12-29	8,020	8,080	7,980	8,030	542,200	2,676.67
2003-12-26	7,920	7,980	7,910	7,960	420,700	2,653.33
2003-12-25	7,900	7,970	7,840	7,920	324,300	2,640
2003-12-24	7,910	7,930	7,820	7,890	834,200	2,630
2003-12-22	7,520	7,810	7,520	7,810	874,500	2,603.33
2003-12-19	7,660	7,750	7,580	7,620	1,623,600	2,540
2003-12-18	7,610	7,640	7,490	7,560	1,162,600	2,520
2003-12-17	7,880	7,900	7,680	7,710	1,079,600	2,570
2003-12-16	7,980	8,010	7,870	7,880	1,416,100	2,626.67
2003-12-15	8,340	8,380	8,260	8,380	1,352,000	2,793.33
2003-12-12	7,970	8,090	7,900	8,040	3,129,800	2,680
2003-12-11	7,560	7,770	7,470	7,770	1,443,000	2,590
2003-12-10	7,530	7,600	7,380	7,500	1,913,900	2,500
2003-12-09	7,730	7,940	7,560	7,830	1,228,500	2,610
2003-12-08	7,840	7,980	7,630	7,630	1,220,100	2,543.33
2003-12-05	8,220	8,290	8,020	8,080	1,096,100	2,693.33
2003-12-04	8,270	8,420	8,240	8,400	1,086,000	2,800
2003-12-03	8,240	8,330	8,140	8,300	921,800	2,766.67
2003-12-02	8,200	8,350	8,170	8,290	1,707,500	2,763.33
2003-12-01	7,550	8,180	7,550	8,180	1,365,200	2,726.67
2003-11-28	7,820	7,850	7,650	7,750	611,500	2,583.33
2003-11-27	7,840	7,930	7,750	7,870	774,600	2,623.33
2003-11-26	7,590	7,870	7,580	7,830	1,260,400	2,610
2003-11-25	7,570	7,650	7,520	7,570	1,427,100	2,523.33
2003-11-21	7,290	7,330	7,160	7,290	1,073,200	2,430
2003-11-20	7,430	7,430	7,130	7,390	1,453,700	2,463.33
2003-11-19	7,250	7,310	7,130	7,130	1,474,100	2,376.67
2003-11-18	7,350	7,590	7,250	7,570	1,472,000	2,523.33
2003-11-17	7,370	7,410	7,130	7,250	2,015,900	2,416.67
2003-11-14	8,100	8,150	7,770	7,770	1,379,900	2,590
2003-11-13	8,180	8,250	8,090	8,200	1,227,000	2,733.33
2003-11-12	7,850	7,990	7,610	7,780	1,221,900	2,593.33
2003-11-11	8,080	8,100	7,680	7,750	1,712,300	2,583.33
2003-11-10	8,310	8,410	8,200	8,380	817,700	2,793.33
2003-11-07	8,300	8,430	8,220	8,410	929,700	2,803.33
2003-11-06	8,550	8,590	8,220	8,220	1,477,200	2,740
2003-11-05	8,430	8,650	8,300	8,650	1,920,500	2,883.33
2003-11-04	8,300	8,620	8,290	8,600	4,449,900	2,866.67
2003-10-31	8,140	8,210	7,770	7,880	1,021,600	2,626.67
2003-10-30	8,040	8,140	7,900	8,140	973,500	2,713.33
2003-10-29	8,080	8,160	7,950	8,070	2,270,000	2,690
2003-10-28	7,510	7,580	7,420	7,580	501,900	2,526.67
2003-10-27	7,400	7,540	7,290	7,440	571,100	2,480
2003-10-24	7,440	7,630	7,190	7,400	1,589,000	2,466.67
2003-10-23	7,450	7,520	7,180	7,240	1,340,800	2,413.33
2003-10-22	8,000	8,060	7,740	7,750	903,000	2,583.33
2003-10-21	8,300	8,300	7,950	7,950	1,167,600	2,650
2003-10-20	7,900	8,170	7,600	8,100	1,684,700	2,700
2003-10-17	8,300	8,320	8,080	8,150	1,117,500	2,716.67
2003-10-16	8,000	8,250	7,910	8,250	1,260,800	2,750
2003-10-15	8,140	8,160	7,930	7,950	2,161,900	2,650
2003-10-14	7,790	8,040	7,740	8,040	2,131,600	2,680
2003-10-10	7,330	7,680	7,300	7,590	2,048,300	2,530
2003-10-09	7,170	7,310	7,110	7,270	954,900	2,423.33
2003-10-08	7,510	7,550	7,200	7,230	1,579,600	2,410
2003-10-07	7,450	7,620	7,410	7,610	1,221,300	2,536.67
2003-10-06	7,500	7,500	7,340	7,480	1,819,200	2,493.33
2003-10-03	7,450	7,450	7,230	7,330	1,637,000	2,443.33
2003-10-02	7,500	7,600	7,250	7,350	1,796,000	2,450
2003-10-01	7,420	7,490	7,250	7,400	1,860,500	2,466.67
2003-09-30	7,710	7,790	7,420	7,420	1,150,500	2,473.33
2003-09-29	7,520	7,610	7,420	7,610	1,236,300	2,536.67
2003-09-26	7,150	7,610	7,150	7,470	1,515,300	2,490
2003-09-25	7,100	7,280	7,010	7,250	1,899,400	2,416.67
2003-09-24	7,680	7,780	7,270	7,280	1,947,400	2,426.67
2003-09-22	7,900	7,950	7,530	7,580	1,474,800	2,526.67
2003-09-19	8,580	8,580	8,130	8,180	1,371,000	2,726.67
2003-09-18	8,350	8,610	8,310	8,570	1,192,500	2,856.67
2003-09-17	8,590	8,600	8,400	8,420	1,252,300	2,806.67
2003-09-16	8,220	8,350	8,160	8,290	783,900	2,763.33
2003-09-12	8,350	8,370	8,110	8,320	3,415,500	2,773.33
2003-09-11	8,430	8,490	8,200	8,250	1,817,400	2,750
2003-09-10	8,700	8,830	8,650	8,780	901,500	2,926.67
2003-09-09	8,660	8,800	8,610	8,800	1,426,500	2,933.33
2003-09-08	8,270	8,540	8,180	8,460	1,073,800	2,820
2003-09-05	8,550	8,630	8,340	8,390	1,198,300	2,796.67
2003-09-04	8,840	8,870	8,400	8,440	1,880,900	2,813.33
2003-09-03	8,850	8,920	8,680	8,830	2,085,900	2,943.33
2003-09-02	8,540	8,760	8,500	8,750	1,609,700	2,916.67
2003-09-01	8,250	8,550	8,230	8,550	1,851,500	2,850
2003-08-29	8,150	8,290	8,140	8,220	2,692,800	2,740
2003-08-28	8,000	8,110	7,900	7,950	2,385,500	2,650
2003-08-27	7,950	7,970	7,760	7,820	1,415,700	2,606.67
2003-08-26	7,700	7,960	7,600	7,950	1,771,600	2,650
2003-08-25	7,590	7,760	7,590	7,690	865,900	2,563.33
2003-08-22	7,750	7,750	7,530	7,590	865,000	2,530
2003-08-21	7,520	7,740	7,420	7,740	1,392,300	2,580
2003-08-20	7,690	7,740	7,510	7,540	1,775,500	2,513.33
2003-08-19	7,740	7,810	7,690	7,740	2,510,300	2,580
2003-08-18	7,270	7,440	7,250	7,440	1,400,300	2,480
2003-08-15	7,360	7,450	7,170	7,170	1,219,900	2,390
2003-08-14	6,930	7,290	6,880	7,260	2,027,900	2,420
2003-08-13	6,830	6,920	6,770	6,920	1,250,500	2,306.67
2003-08-12	6,870	6,910	6,730	6,730	1,181,900	2,243.33
2003-08-11	6,620	6,780	6,530	6,770	790,800	2,256.67
2003-08-08	6,400	6,660	6,400	6,600	1,982,700	2,200
2003-08-07	6,590	6,630	6,330	6,470	1,746,800	2,156.67
2003-08-06	6,610	6,730	6,530	6,690	2,445,700	2,230
2003-08-05	7,000	7,010	6,690	6,850	1,767,400	2,283.33
2003-08-04	7,090	7,150	6,990	7,030	1,045,200	2,343.33
2003-08-01	7,090	7,340	6,960	7,340	2,053,000	2,446.67
2003-07-31	7,060	7,170	6,960	7,070	1,617,500	2,356.67
2003-07-30	7,440	7,460	7,140	7,140	853,100	2,380
2003-07-29	7,500	7,510	7,390	7,430	1,103,700	2,476.67
2003-07-28	7,470	7,480	7,330	7,380	1,131,800	2,460
2003-07-25	7,080	7,260	6,910	7,260	1,533,400	2,420
2003-07-24	7,200	7,210	7,030	7,080	1,232,600	2,360
2003-07-23	7,290	7,370	7,070	7,150	1,885,400	2,383.33
2003-07-22	7,160	7,170	6,950	7,110	1,683,500	2,370
2003-07-18	7,000	7,330	6,990	7,270	2,270,400	2,423.33
2003-07-17	7,470	7,530	7,160	7,180	3,386,000	2,393.33
2003-07-16	7,750	7,870	7,500	7,870	5,246,500	2,623.33
2003-07-15	7,460	7,660	7,350	7,530	5,139,100	2,510
2003-07-14	6,800	6,970	6,700	6,960	1,438,000	2,320
2003-07-11	6,700	6,740	6,470	6,640	2,184,000	2,213.33
2003-07-10	7,000	7,080	6,830	6,860	1,305,600	2,286.67
2003-07-09	7,250	7,380	6,840	7,140	2,073,400	2,380
2003-07-08	7,160	7,700	7,090	7,320	6,730,000	2,440
2003-07-07	6,320	6,780	6,310	6,760	1,656,000	2,253.33
2003-07-04	6,090	6,370	6,040	6,250	1,222,000	2,083.33
2003-07-03	6,580	6,660	6,150	6,190	2,761,700	2,063.33
2003-07-02	5,970	6,340	5,940	6,280	2,691,500	2,093.33
2003-07-01	5,720	5,870	5,690	5,830	1,786,300	1,943.33
2003-06-30	5,440	5,770	5,380	5,690	2,445,200	1,896.67
2003-06-27	5,310	5,480	5,270	5,430	1,540,700	1,810
2003-06-26	5,080	5,180	5,040	5,180	861,400	1,726.67
2003-06-25	5,070	5,160	5,070	5,130	972,500	1,710
2003-06-24	5,180	5,220	5,130	5,170	816,000	1,723.33
2003-06-23	5,300	5,320	5,200	5,270	1,054,900	1,756.67
2003-06-20	5,340	5,400	5,290	5,320	1,092,900	1,773.33
2003-06-19	5,410	5,520	5,360	5,440	1,024,800	1,813.33
2003-06-18	5,460	5,570	5,390	5,400	1,200,200	1,800
2003-06-17	5,450	5,480	5,400	5,470	1,641,500	1,823.33
2003-06-16	5,300	5,320	5,210	5,220	770,800	1,740
2003-06-13	5,280	5,430	5,200	5,410	3,493,500	1,803.33
2003-06-12	5,470	5,480	5,250	5,270	1,230,100	1,756.67
2003-06-11	5,440	5,530	5,380	5,400	1,252,600	1,800
2003-06-10	5,290	5,410	5,270	5,380	936,900	1,793.33
2003-06-09	5,400	5,470	5,290	5,450	1,818,100	1,816.67
2003-06-06	5,440	5,540	5,360	5,520	1,439,200	1,840
2003-06-05	5,510	5,510	5,380	5,450	1,279,000	1,816.67
2003-06-04	5,440	5,540	5,290	5,310	2,580,200	1,770
2003-06-03	5,310	5,430	5,200	5,340	2,534,800	1,780
2003-06-02	5,230	5,430	5,200	5,330	4,564,200	1,776.67
2003-05-30	4,880	5,000	4,850	4,930	1,628,500	1,643.33
2003-05-29	4,750	4,900	4,730	4,870	1,193,800	1,623.33
2003-05-28	4,690	4,800	4,690	4,740	2,011,300	1,580
2003-05-27	4,580	4,600	4,500	4,540	650,700	1,513.33
2003-05-26	4,600	4,680	4,590	4,630	815,200	1,543.33
2003-05-23	4,490	4,630	4,460	4,600	1,296,100	1,533.33
2003-05-22	4,390	4,470	4,380	4,400	679,600	1,466.67
2003-05-21	4,440	4,500	4,380	4,420	984,800	1,473.33
2003-05-20	4,400	4,470	4,370	4,440	802,800	1,480
2003-05-19	4,450	4,510	4,430	4,450	926,900	1,483.33
2003-05-16	4,510	4,530	4,460	4,500	817,800	1,500
2003-05-15	4,570	4,570	4,470	4,540	1,181,000	1,513.33
2003-05-14	4,650	4,660	4,550	4,600	1,300,200	1,533.33
2003-05-13	4,610	4,730	4,600	4,660	3,264,700	1,553.33
2003-05-12	4,330	4,500	4,300	4,490	1,589,100	1,496.67
2003-05-09	4,370	4,370	4,200	4,280	1,196,000	1,426.67
2003-05-08	4,280	4,340	4,250	4,320	837,400	1,440
2003-05-07	4,400	4,420	4,280	4,330	1,135,000	1,443.33
2003-05-06	4,360	4,430	4,340	4,350	938,900	1,450
2003-05-02	4,300	4,350	4,220	4,280	1,002,000	1,426.67
2003-05-01	4,350	4,400	4,310	4,400	1,049,800	1,466.67
2003-04-30	4,460	4,490	4,390	4,470	806,500	1,490
2003-04-28	4,260	4,340	4,240	4,310	1,032,100	1,436.67
2003-04-25	4,400	4,400	4,320	4,360	1,156,000	1,453.33
2003-04-24	4,430	4,560	4,390	4,480	1,726,200	1,493.33
2003-04-23	4,490	4,510	4,290	4,330	1,588,400	1,443.33
2003-04-22	4,600	4,600	4,410	4,440	777,800	1,480
2003-04-21	4,570	4,650	4,560	4,610	708,900	1,536.67
2003-04-18	4,580	4,590	4,530	4,560	893,000	1,520
2003-04-17	4,420	4,530	4,410	4,440	1,280,300	1,480
2003-04-16	4,410	4,480	4,370	4,470	1,631,200	1,490
2003-04-15	4,220	4,300	4,150	4,210	1,142,700	1,403.33
2003-04-14	4,230	4,320	4,070	4,160	1,274,300	1,386.67
2003-04-11	4,350	4,370	4,200	4,230	1,060,000	1,410
2003-04-10	4,390	4,400	4,280	4,300	921,200	1,433.33
2003-04-09	4,450	4,530	4,410	4,430	974,700	1,476.67
2003-04-08	4,630	4,630	4,500	4,550	1,161,300	1,516.67
2003-04-07	4,560	4,730	4,480	4,730	956,900	1,576.67
2003-04-04	4,390	4,530	4,320	4,530	1,683,600	1,510
2003-04-03	4,750	4,790	4,560	4,590	1,218,900	1,530
2003-04-02	4,630	4,660	4,520	4,650	994,700	1,550
2003-04-01	4,540	4,680	4,530	4,580	1,129,300	1,526.67
2003-03-31	4,750	4,760	4,590	4,640	1,144,500	1,546.67
2003-03-28	4,920	4,940	4,810	4,850	787,200	1,616.67
2003-03-27	4,930	4,950	4,880	4,940	642,200	1,646.67
2003-03-26	4,960	5,060	4,940	4,960	921,700	1,653.33
2003-03-25	4,940	5,020	4,910	4,910	1,304,100	1,636.67
2003-03-24	5,140	5,200	5,080	5,140	1,663,200	1,713.33
2003-03-20	4,980	5,070	4,950	4,990	1,839,800	1,663.33
2003-03-19	4,820	4,930	4,700	4,930	1,485,600	1,643.33
2003-03-18	4,950	5,020	4,860	4,870	2,359,100	1,623.33
2003-03-17	4,870	4,900	4,660	4,670	1,143,500	1,556.67
2003-03-14	4,800	4,960	4,790	4,920	3,683,400	1,640
2003-03-13	4,730	4,770	4,610	4,610	1,001,700	1,536.67
2003-03-12	4,700	4,780	4,670	4,760	1,105,400	1,586.67
2003-03-11	4,630	4,830	4,590	4,650	1,847,800	1,550
2003-03-10	4,950	4,990	4,640	4,780	2,156,500	1,593.33
2003-03-07	5,230	5,260	5,020	5,050	1,510,100	1,683.33
2003-03-06	5,400	5,450	5,300	5,300	822,100	1,766.67
2003-03-05	5,380	5,510	5,360	5,430	1,064,800	1,810
2003-03-04	5,480	5,490	5,380	5,430	1,135,300	1,810
2003-03-03	5,390	5,580	5,340	5,580	808,300	1,860
2003-02-28	5,410	5,420	5,320	5,390	694,800	1,796.67
2003-02-27	5,450	5,480	5,270	5,310	1,604,300	1,770
2003-02-26	5,460	5,530	5,350	5,350	983,800	1,783.33
2003-02-25	5,570	5,660	5,410	5,490	1,254,700	1,830
2003-02-24	5,560	5,700	5,520	5,670	1,224,200	1,890
2003-02-21	5,600	5,700	5,520	5,520	1,038,200	1,840
2003-02-20	5,530	5,640	5,500	5,590	985,000	1,863.33
2003-02-19	5,740	5,770	5,540	5,540	1,286,500	1,846.67
2003-02-18	5,850	5,920	5,720	5,730	1,517,600	1,910
2003-02-17	5,700	5,820	5,670	5,810	1,743,700	1,936.67
2003-02-14	5,490	5,590	5,410	5,570	1,785,000	1,856.67
2003-02-13	5,410	5,480	5,360	5,390	825,900	1,796.67
2003-02-12	5,350	5,450	5,340	5,440	916,700	1,813.33
2003-02-10	5,300	5,350	5,270	5,350	659,800	1,783.33
2003-02-07	5,290	5,350	5,260	5,320	805,800	1,773.33
2003-02-06	5,440	5,530	5,260	5,290	1,217,200	1,763.33
2003-02-05	5,270	5,440	5,260	5,440	1,161,500	1,813.33
2003-02-04	5,460	5,530	5,310	5,310	1,032,800	1,770
2003-02-03	5,240	5,450	5,230	5,380	1,271,900	1,793.33
2003-01-31	5,340	5,400	5,260	5,400	996,700	1,800
2003-01-30	5,460	5,540	5,350	5,350	1,276,800	1,783.33
2003-01-29	5,700	5,700	5,400	5,420	1,672,600	1,806.67
2003-01-28	5,660	5,740	5,650	5,680	1,515,500	1,893.33
2003-01-27	5,860	5,880	5,740	5,760	1,372,800	1,920
2003-01-24	6,000	6,170	5,940	5,960	2,803,300	1,986.67
2003-01-23	5,850	6,100	5,780	6,070	3,236,900	2,023.33
2003-01-22	5,660	5,750	5,620	5,750	1,603,900	1,916.67
2003-01-21	5,590	5,750	5,550	5,710	1,895,400	1,903.33
2003-01-20	5,760	5,830	5,640	5,690	1,332,200	1,896.67
2003-01-17	5,790	5,940	5,720	5,890	1,748,300	1,963.33
2003-01-16	5,650	5,800	5,650	5,790	1,067,800	1,930
2003-01-15	5,800	5,830	5,660	5,810	1,449,100	1,936.67
2003-01-14	5,660	5,910	5,610	5,870	1,983,300	1,956.67
2003-01-10	5,720	5,750	5,520	5,590	1,464,300	1,863.33
2003-01-09	5,530	5,640	5,500	5,640	1,724,400	1,880
2003-01-08	5,560	5,620	5,530	5,570	897,200	1,856.67
2003-01-07	5,640	5,660	5,570	5,600	1,650,100	1,866.67
2003-01-06	5,570	5,590	5,440	5,440	625,300	1,813.33

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