8035 東京エレクトロン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-306,3306,3306,2806,310365,3002,103.33
2004-12-296,3506,3706,2306,230726,8002,076.67
2004-12-286,2406,3606,2406,300686,4002,100
2004-12-276,2006,2906,2006,240828,4002,080
2004-12-246,2506,3006,2306,3001,223,2002,100
2004-12-226,2006,2206,1406,180877,7002,060
2004-12-216,1406,1906,1006,1401,308,3002,046.67
2004-12-206,0806,1506,0406,1501,273,4002,050
2004-12-175,8906,1005,8706,0602,354,7002,020
2004-12-165,9705,9805,8905,9001,660,4001,966.67
2004-12-155,9606,0405,9206,0102,540,6002,003.33
2004-12-145,8305,9305,7805,8701,640,4001,956.67
2004-12-135,8405,8405,6805,730830,9001,910
2004-12-105,7105,8505,7105,7904,379,8001,930
2004-12-095,8605,9205,7905,8101,511,2001,936.67
2004-12-085,8205,9605,7905,9401,384,4001,980
2004-12-075,9706,0305,8305,8401,577,7001,946.67
2004-12-065,9106,0905,9105,9703,147,5001,990
2004-12-035,9005,9905,8805,9403,415,4001,980
2004-12-025,7805,7905,7305,770767,4001,923.33
2004-12-015,6505,6505,6105,650759,8001,883.33
2004-11-305,7305,7505,6705,670717,6001,890
2004-11-295,7405,8005,7205,770802,1001,923.33
2004-11-265,7605,7705,6905,700713,8001,900
2004-11-255,6805,7705,6605,760787,4001,920
2004-11-245,6505,7405,6205,720988,2001,906.67
2004-11-225,6505,6805,5505,6801,419,0001,893.33
2004-11-195,7805,8405,7705,7901,499,9001,930
2004-11-185,6905,7505,6305,7201,916,7001,906.67
2004-11-175,6505,7105,6305,6401,103,7001,880
2004-11-165,7305,7405,6105,6101,040,6001,870
2004-11-155,6105,7505,5805,7301,693,6001,910
2004-11-125,4705,6105,4505,5902,083,5001,863.33
2004-11-115,5005,5305,4105,4201,139,3001,806.67
2004-11-105,5805,5905,5305,560671,2001,853.33
2004-11-095,5805,6605,5305,5401,124,8001,846.67
2004-11-085,7005,7005,5805,5801,095,5001,860
2004-11-055,7005,7405,6105,6701,584,7001,890
2004-11-045,7605,7605,6705,6801,043,1001,893.33
2004-11-025,6805,7205,6505,7001,103,3001,900
2004-11-015,7605,7605,6405,720641,1001,906.67
2004-10-295,8005,8005,7005,750992,4001,916.67
2004-10-285,7805,8005,7305,8001,397,4001,933.33
2004-10-275,6805,7305,6405,6901,034,7001,896.67
2004-10-265,5605,7405,5505,7002,221,7001,900
2004-10-255,4105,5805,4005,5301,581,7001,843.33
2004-10-225,5405,5905,4905,5401,425,2001,846.67
2004-10-215,4305,4805,3605,390666,0001,796.67
2004-10-205,3905,4405,3405,3801,110,7001,793.33
2004-10-195,4705,5605,4405,5001,012,7001,833.33
2004-10-185,4405,4505,3905,450443,6001,816.67
2004-10-155,4505,5005,3805,4301,379,6001,810
2004-10-145,5605,5905,5105,520945,4001,840
2004-10-135,6905,7105,5405,550936,3001,850
2004-10-125,5105,6305,4905,6301,598,9001,876.67
2004-10-085,6805,7405,6605,6901,786,2001,896.67
2004-10-075,7305,7305,6605,670986,6001,890
2004-10-065,6005,7505,5905,7001,290,3001,900
2004-10-055,6305,6805,5705,5901,066,1001,863.33
2004-10-045,6605,7005,5705,6602,624,6001,886.67
2004-10-015,4105,4705,4005,460937,9001,820
2004-09-305,4305,4505,3705,3701,222,1001,790
2004-09-295,4405,4605,3605,380866,3001,793.33
2004-09-285,4205,4705,3705,440929,3001,813.33
2004-09-275,5605,5605,4405,500874,3001,833.33
2004-09-245,6005,6705,5305,560973,4001,853.33
2004-09-225,7605,8205,6505,700987,3001,900
2004-09-215,7405,7705,6805,750742,6001,916.67
2004-09-175,7705,7805,6305,6501,386,3001,883.33
2004-09-165,6805,8305,6605,7501,183,0001,916.67
2004-09-155,8405,8705,7505,7501,795,1001,916.67
2004-09-145,7905,9605,7605,8805,241,6001,960
2004-09-135,6105,7105,5805,7101,875,8001,903.33
2004-09-105,4605,5805,4205,5303,810,2001,843.33
2004-09-095,6005,6805,5305,540983,3001,846.67
2004-09-085,5905,6305,5405,560743,9001,853.33
2004-09-075,6105,6805,6005,650675,0001,883.33
2004-09-065,5305,6205,4905,600995,3001,866.67
2004-09-035,6105,6305,5105,5101,512,5001,836.67
2004-09-025,6205,7005,6005,6801,365,2001,893.33
2004-09-015,6305,6405,5205,550994,7001,850
2004-08-315,5705,6405,5605,6201,152,7001,873.33
2004-08-305,6005,6505,5605,610497,9001,870
2004-08-275,6705,6705,5705,630913,6001,876.67
2004-08-265,7205,7305,6405,650658,6001,883.33
2004-08-255,6405,7105,6205,690722,9001,896.67
2004-08-245,7205,7505,6405,700881,2001,900
2004-08-235,7805,8005,7105,7101,265,3001,903.33
2004-08-205,7605,7805,6805,7201,662,3001,906.67
2004-08-195,7305,8305,7005,8302,567,2001,943.33
2004-08-185,6405,7005,6105,6901,375,6001,896.67
2004-08-175,6505,7005,5905,6301,209,5001,876.67
2004-08-165,4605,6105,4205,5801,531,2001,860
2004-08-135,4805,5105,4005,4501,749,1001,816.67
2004-08-125,6405,6405,5005,5301,551,7001,843.33
2004-08-115,7105,7205,6205,6401,441,1001,880
2004-08-105,6105,7005,6105,6902,099,1001,896.67
2004-08-095,3505,6205,3505,6001,517,1001,866.67
2004-08-065,3905,6005,3805,5302,278,9001,843.33
2004-08-055,4005,6005,3505,5402,365,6001,846.67
2004-08-045,2505,3305,1105,3201,789,2001,773.33
2004-08-035,4205,4705,3105,3201,134,3001,773.33
2004-08-025,4005,4705,3705,430931,5001,810
2004-07-305,4705,4805,4005,450879,9001,816.67
2004-07-295,3505,4305,2605,3301,541,5001,776.67
2004-07-285,3705,4905,3005,4002,928,0001,800
2004-07-275,3005,3405,2205,2201,593,2001,740
2004-07-265,2405,4105,2205,3801,499,5001,793.33
2004-07-235,3105,3205,2105,2301,224,2001,743.33
2004-07-225,2905,3805,2305,3401,509,0001,780
2004-07-215,4005,4505,3605,4501,463,1001,816.67
2004-07-205,2605,2805,1505,2001,442,7001,733.33
2004-07-165,2105,5005,1805,4501,541,3001,816.67
2004-07-155,3905,4205,2105,2702,178,7001,756.67
2004-07-145,5405,6005,3205,3702,260,4001,790
2004-07-135,6305,6605,5205,6201,419,2001,873.33
2004-07-125,7805,7805,6405,7001,002,0001,900
2004-07-095,6005,7305,6005,710952,2001,903.33
2004-07-085,7705,8005,6105,6501,303,0001,883.33
2004-07-075,7005,7705,6505,7101,174,5001,903.33
2004-07-065,8505,9505,8105,820665,0001,940
2004-07-055,8105,8605,7905,820795,0001,940
2004-07-025,9105,9705,8305,9101,225,1001,970
2004-07-016,1906,2006,0906,110900,3002,036.67
2004-06-306,1006,1906,0706,1201,137,3002,040
2004-06-296,0806,1006,0106,0701,038,0002,023.33
2004-06-286,1606,2106,0706,1801,604,8002,060
2004-06-255,9906,0705,9306,0601,860,5002,020
2004-06-245,7605,9905,7605,9902,590,0001,996.67
2004-06-235,7605,7905,6305,6601,252,0001,886.67
2004-06-225,6305,6905,6005,660980,3001,886.67
2004-06-215,6505,8105,6305,6401,882,5001,880
2004-06-185,6605,7105,5805,5801,821,4001,860
2004-06-175,8305,8305,6905,7501,580,9001,916.67
2004-06-165,8805,9305,8005,8401,404,5001,946.67
2004-06-155,8005,8405,7105,7902,366,2001,930
2004-06-146,0606,0705,8405,8601,844,8001,953.33
2004-06-116,2506,2906,0406,0802,964,3002,026.67
2004-06-106,0606,3006,0106,2501,273,9002,083.33
2004-06-096,3506,3706,1606,1601,200,7002,053.33
2004-06-086,3706,4406,3006,3201,880,1002,106.67
2004-06-076,0606,2806,0206,2701,844,3002,090
2004-06-045,9505,9805,8505,970980,0001,990
2004-06-036,1106,1805,7905,8502,555,1001,950
2004-06-026,2006,2006,0606,080988,0002,026.67
2004-06-016,1306,2506,0606,1401,088,7002,046.67
2004-05-316,2206,2606,0406,1001,359,5002,033.33
2004-05-286,1606,3306,1106,3003,535,3002,100
2004-05-275,8606,0705,8306,0302,300,0002,010
2004-05-265,9205,9505,8205,8201,144,3001,940
2004-05-255,8205,8605,7805,8001,294,0001,933.33
2004-05-245,9005,9305,8005,8501,503,3001,950
2004-05-215,8805,9705,8105,9401,528,0001,980
2004-05-205,8605,9005,6805,7902,120,3001,930
2004-05-195,7706,0005,6305,8302,774,9001,943.33
2004-05-185,5605,7205,5105,7101,674,1001,903.33
2004-05-175,7105,7505,5005,5201,678,8001,840
2004-05-145,8205,9405,6705,8402,163,0001,946.67
2004-05-135,9405,9905,8005,8101,639,6001,936.67
2004-05-126,1506,1805,9606,0401,888,5002,013.33
2004-05-116,0606,2805,9006,0302,592,8002,010
2004-05-106,3906,4705,8906,0302,706,8002,010
2004-05-076,2906,5106,2906,3402,470,3002,113.33
2004-05-066,7306,7506,4506,4903,148,8002,163.33
2004-04-306,6706,8006,6706,7201,898,3002,240
2004-04-287,1007,1006,8606,9301,209,6002,310
2004-04-277,1407,1707,0007,040821,8002,346.67
2004-04-267,2507,3307,2207,2401,494,6002,413.33
2004-04-237,0307,2106,9807,1801,898,2002,393.33
2004-04-227,2007,2206,8306,9401,727,9002,313.33
2004-04-217,1307,1807,0407,100858,8002,366.67
2004-04-206,9807,1906,8607,1301,185,5002,376.67
2004-04-196,8806,9006,7106,8601,291,1002,286.67
2004-04-167,0307,0606,8506,9401,059,6002,313.33
2004-04-157,2007,2606,9806,9901,239,8002,330
2004-04-147,2007,2507,1307,170946,3002,390
2004-04-137,3707,3907,2607,3001,091,5002,433.33
2004-04-127,1907,3007,1507,270851,1002,423.33
2004-04-097,2007,2407,0407,0901,828,1002,363.33
2004-04-087,2507,3207,2007,3001,500,1002,433.33
2004-04-077,3007,3807,2507,3202,125,2002,440
2004-04-067,3407,3907,2007,3902,550,5002,463.33
2004-04-057,1907,2607,1607,2102,556,2002,403.33
2004-04-026,9007,0606,8707,0001,990,5002,333.33
2004-04-016,9607,0106,7806,8601,404,4002,286.67
2004-03-317,0007,0806,8506,9501,182,4002,316.67
2004-03-307,1607,1606,9506,9701,795,4002,323.33
2004-03-297,0107,1206,9006,9602,303,5002,320
2004-03-266,8506,9906,7906,9905,051,0002,330
2004-03-256,4306,5706,4206,5502,268,8002,183.33
2004-03-246,5806,5906,3506,3702,021,2002,123.33
2004-03-236,5406,6306,4806,5501,265,8002,183.33
2004-03-226,6206,6806,5806,640997,7002,213.33
2004-03-196,5306,7006,5306,7001,088,3002,233.33
2004-03-186,8006,8006,5906,6301,208,7002,210
2004-03-176,6106,7106,5706,6601,287,1002,220
2004-03-166,6606,7006,5406,5401,789,8002,180
2004-03-156,8806,9106,6806,7101,823,6002,236.67
2004-03-126,5306,8006,5306,7804,715,3002,260
2004-03-116,6006,6706,5506,6302,009,4002,210
2004-03-106,7606,7806,6306,7001,665,1002,233.33
2004-03-096,6806,7906,6706,7902,051,0002,263.33
2004-03-086,9307,0006,8206,8602,072,9002,286.67
2004-03-057,1607,1606,8707,0302,298,8002,343.33
2004-03-047,0007,1406,9907,1002,367,8002,366.67
2004-03-036,9907,0506,9006,9601,899,0002,320
2004-03-026,9607,0006,8206,8901,911,9002,296.67
2004-03-016,6506,9006,6306,8603,293,4002,286.67
2004-02-276,5506,6606,4806,5903,019,6002,196.67
2004-02-266,6506,6706,4406,5501,750,6002,183.33
2004-02-256,6006,6706,5006,5502,214,9002,183.33
2004-02-246,9106,9206,7006,7101,773,2002,236.67
2004-02-236,9607,0706,9107,0001,655,7002,333.33
2004-02-206,9807,0506,9206,9501,641,3002,316.67
2004-02-197,1607,2006,9807,0901,861,8002,363.33
2004-02-187,1707,1806,9606,9601,351,8002,320
2004-02-176,8607,1306,8207,0801,941,4002,360
2004-02-166,9006,9806,7406,7701,694,9002,256.67
2004-02-136,5906,9106,5906,9101,862,3002,303.33
2004-02-126,7806,8106,6206,6801,680,0002,226.67
2004-02-106,9006,9606,6006,7202,268,2002,240
2004-02-097,1107,1906,9106,9602,486,4002,320
2004-02-066,9607,0406,8406,9101,903,3002,303.33
2004-02-056,9407,1206,7806,9202,459,9002,306.67
2004-02-047,0907,1306,9607,0002,100,5002,333.33
2004-02-037,3007,3207,0307,1402,224,7002,380
2004-02-027,4107,4807,2807,3001,712,6002,433.33
2004-01-307,3807,5807,3207,5102,421,3002,503.33
2004-01-297,3107,4307,2407,4202,949,0002,473.33
2004-01-287,5007,5407,3707,4102,743,4002,470
2004-01-277,9207,9407,6707,6802,359,0002,560
2004-01-267,8807,9307,7707,9001,728,5002,633.33
2004-01-238,1008,2208,0608,0801,091,1002,693.33
2004-01-228,3008,3508,1208,120938,3002,706.67
2004-01-218,3208,4608,2108,2101,275,0002,736.67
2004-01-208,3208,4708,1908,3701,619,9002,790
2004-01-198,3408,3908,2408,2801,075,2002,760
2004-01-168,1808,2608,1308,2401,135,6002,746.67
2004-01-158,3108,3108,0808,1001,048,2002,700
2004-01-148,1208,3508,0808,3501,264,0002,783.33
2004-01-138,4708,4908,1408,2801,616,4002,760
2004-01-098,5008,5608,3508,5102,115,3002,836.67
2004-01-088,2108,4108,1708,4001,608,7002,800
2004-01-078,1908,3008,0208,110797,0002,703.33
2004-01-068,4008,4008,1208,1801,125,6002,726.67
2004-01-058,2408,2608,1708,210476,2002,736.67

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