8035 東京エレクトロン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	7,500	7,510	7,410	7,410	770,300	2,470
2005-12-29	7,440	7,490	7,400	7,410	1,008,600	2,470
2005-12-28	7,220	7,370	7,200	7,370	711,000	2,456.67
2005-12-27	7,300	7,400	7,290	7,310	655,500	2,436.67
2005-12-26	7,510	7,520	7,290	7,380	792,700	2,460
2005-12-22	7,320	7,450	7,300	7,410	1,106,300	2,470
2005-12-21	7,320	7,480	7,290	7,370	2,133,100	2,456.67
2005-12-20	7,060	7,250	7,020	7,230	1,299,900	2,410
2005-12-19	7,140	7,160	6,980	7,130	1,207,000	2,376.67
2005-12-16	7,180	7,210	7,020	7,090	1,461,400	2,363.33
2005-12-15	7,110	7,120	6,950	7,080	1,463,600	2,360
2005-12-14	7,290	7,430	7,140	7,140	1,565,500	2,380
2005-12-13	7,290	7,330	7,220	7,330	1,091,900	2,443.33
2005-12-12	7,450	7,500	7,340	7,390	1,590,400	2,463.33
2005-12-09	7,060	7,320	7,060	7,240	4,350,500	2,413.33
2005-12-08	7,240	7,310	7,110	7,150	2,259,400	2,383.33
2005-12-07	7,510	7,510	7,160	7,240	2,668,400	2,413.33
2005-12-06	7,530	7,570	7,430	7,500	1,685,100	2,500
2005-12-05	7,550	7,790	7,550	7,700	3,223,100	2,566.67
2005-12-02	7,500	7,660	7,460	7,550	3,050,200	2,516.67
2005-12-01	7,300	7,440	7,180	7,300	2,823,600	2,433.33
2005-11-30	7,400	7,400	7,270	7,270	1,432,200	2,423.33
2005-11-29	7,350	7,460	7,300	7,360	2,502,600	2,453.33
2005-11-28	7,370	7,640	7,360	7,480	4,686,200	2,493.33
2005-11-25	7,110	7,260	7,060	7,240	2,786,200	2,413.33
2005-11-24	7,200	7,500	7,200	7,310	14,894,600	2,436.67
2005-11-22	6,820	7,000	6,810	6,890	4,322,300	2,296.67
2005-11-21	6,780	6,830	6,700	6,730	1,892,000	2,243.33
2005-11-18	6,680	6,820	6,680	6,710	3,025,800	2,236.67
2005-11-17	6,500	6,650	6,390	6,600	2,270,800	2,200
2005-11-16	6,430	6,530	6,410	6,470	2,094,500	2,156.67
2005-11-15	6,340	6,460	6,310	6,420	2,066,000	2,140
2005-11-14	6,360	6,380	6,310	6,330	1,501,300	2,110
2005-11-11	6,330	6,400	6,290	6,290	3,167,800	2,096.67
2005-11-10	6,270	6,320	6,240	6,270	3,305,900	2,090
2005-11-09	6,070	6,240	6,030	6,140	2,915,300	2,046.67
2005-11-08	6,030	6,070	5,950	5,960	870,700	1,986.67
2005-11-07	6,090	6,100	5,970	6,030	894,900	2,010
2005-11-04	6,070	6,150	6,050	6,110	2,227,700	2,036.67
2005-11-02	5,900	5,970	5,870	5,930	1,010,800	1,976.67
2005-11-01	5,850	5,890	5,840	5,890	664,000	1,963.33
2005-10-31	5,780	5,830	5,750	5,810	1,087,200	1,936.67
2005-10-28	5,800	5,820	5,700	5,770	1,309,200	1,923.33
2005-10-27	5,850	5,900	5,800	5,810	1,520,600	1,936.67
2005-10-26	5,840	5,920	5,820	5,840	2,635,400	1,946.67
2005-10-25	5,850	5,890	5,740	5,760	1,165,800	1,920
2005-10-24	5,850	5,860	5,720	5,720	1,368,600	1,906.67
2005-10-21	5,830	5,920	5,770	5,900	1,836,800	1,966.67
2005-10-20	5,870	5,900	5,800	5,810	906,400	1,936.67
2005-10-19	5,900	5,930	5,800	5,800	1,091,200	1,933.33
2005-10-18	5,990	5,990	5,910	5,950	664,200	1,983.33
2005-10-17	6,040	6,060	5,940	5,980	1,245,000	1,993.33
2005-10-14	6,060	6,070	5,960	6,010	2,998,000	2,003.33
2005-10-13	5,860	5,920	5,850	5,880	1,391,000	1,960
2005-10-12	6,110	6,150	5,960	5,960	3,035,300	1,986.67
2005-10-11	5,930	5,940	5,860	5,930	1,187,000	1,976.67
2005-10-07	5,980	6,030	5,830	5,830	1,679,500	1,943.33
2005-10-06	6,010	6,090	5,950	6,000	3,439,900	2,000
2005-10-05	6,340	6,390	6,270	6,310	2,909,800	2,103.33
2005-10-04	6,100	6,320	6,050	6,310	4,541,300	2,103.33
2005-10-03	6,050	6,130	5,990	6,030	2,164,300	2,010
2005-09-30	5,960	6,070	5,910	6,030	3,098,300	2,010
2005-09-29	6,060	6,070	5,860	5,870	2,335,100	1,956.67
2005-09-28	6,010	6,100	5,980	6,080	1,327,300	2,026.67
2005-09-27	6,110	6,110	6,020	6,050	1,053,100	2,016.67
2005-09-26	6,030	6,050	5,960	6,030	1,310,000	2,010
2005-09-22	6,110	6,160	6,000	6,050	2,121,200	2,016.67
2005-09-21	6,210	6,240	6,150	6,180	2,398,400	2,060
2005-09-20	6,200	6,280	6,200	6,250	1,134,800	2,083.33
2005-09-16	6,390	6,390	6,260	6,280	1,255,600	2,093.33
2005-09-15	6,340	6,390	6,310	6,340	1,128,500	2,113.33
2005-09-14	6,390	6,390	6,330	6,350	621,700	2,116.67
2005-09-13	6,380	6,430	6,360	6,390	921,900	2,130
2005-09-12	6,480	6,480	6,390	6,450	1,400,500	2,150
2005-09-09	6,320	6,410	6,220	6,390	4,880,000	2,130
2005-09-08	6,220	6,250	6,190	6,220	1,024,900	2,073.33
2005-09-07	6,290	6,290	6,230	6,250	567,700	2,083.33
2005-09-06	6,250	6,290	6,230	6,270	668,600	2,090
2005-09-05	6,220	6,310	6,210	6,270	908,400	2,090
2005-09-02	6,270	6,280	6,230	6,260	890,600	2,086.67
2005-09-01	6,280	6,330	6,240	6,260	773,000	2,086.67
2005-08-31	6,270	6,290	6,240	6,240	681,500	2,080
2005-08-30	6,320	6,320	6,270	6,280	529,900	2,093.33
2005-08-29	6,280	6,290	6,200	6,260	958,100	2,086.67
2005-08-26	6,330	6,370	6,290	6,300	664,700	2,100
2005-08-25	6,320	6,370	6,300	6,330	909,000	2,110
2005-08-24	6,360	6,430	6,340	6,420	1,033,300	2,140
2005-08-23	6,420	6,520	6,390	6,430	2,020,200	2,143.33
2005-08-22	6,370	6,410	6,350	6,370	925,300	2,123.33
2005-08-19	6,280	6,350	6,270	6,350	934,000	2,116.67
2005-08-18	6,300	6,360	6,280	6,330	962,700	2,110
2005-08-17	6,220	6,320	6,220	6,280	766,600	2,093.33
2005-08-16	6,300	6,320	6,250	6,270	1,068,800	2,090
2005-08-15	6,220	6,360	6,220	6,260	675,500	2,086.67
2005-08-12	6,300	6,340	6,240	6,310	1,482,500	2,103.33
2005-08-11	6,380	6,380	6,260	6,300	1,148,700	2,100
2005-08-10	6,330	6,390	6,310	6,330	1,869,800	2,110
2005-08-09	6,170	6,310	6,170	6,270	1,798,300	2,090
2005-08-08	6,130	6,210	6,090	6,210	1,562,100	2,070
2005-08-05	6,110	6,200	6,090	6,160	1,181,900	2,053.33
2005-08-04	6,250	6,270	6,140	6,160	1,467,800	2,053.33
2005-08-03	6,320	6,340	6,230	6,240	2,072,300	2,080
2005-08-02	6,130	6,300	6,130	6,250	3,528,300	2,083.33
2005-08-01	6,070	6,150	6,050	6,140	1,646,700	2,046.67
2005-07-29	6,080	6,110	6,050	6,080	1,730,900	2,026.67
2005-07-28	6,050	6,080	6,040	6,070	947,400	2,023.33
2005-07-27	5,940	6,060	5,940	6,040	1,989,000	2,013.33
2005-07-26	5,890	5,960	5,880	5,950	2,333,400	1,983.33
2005-07-25	5,750	5,840	5,750	5,800	789,300	1,933.33
2005-07-22	5,830	5,850	5,770	5,800	1,384,600	1,933.33
2005-07-21	5,920	6,000	5,850	5,880	2,288,200	1,960
2005-07-20	5,880	5,910	5,850	5,880	1,617,300	1,960
2005-07-19	5,850	5,850	5,770	5,840	1,547,700	1,946.67
2005-07-15	5,870	5,900	5,830	5,840	1,961,900	1,946.67
2005-07-14	5,720	5,870	5,700	5,840	3,009,000	1,946.67
2005-07-13	5,710	5,710	5,660	5,660	1,095,600	1,886.67
2005-07-12	5,700	5,710	5,630	5,690	1,142,600	1,896.67
2005-07-11	5,650	5,670	5,590	5,650	1,390,500	1,883.33
2005-07-08	5,580	5,640	5,550	5,550	2,111,900	1,850
2005-07-07	5,640	5,660	5,590	5,600	1,196,200	1,866.67
2005-07-06	5,690	5,700	5,610	5,620	1,245,900	1,873.33
2005-07-05	5,660	5,690	5,620	5,630	1,326,000	1,876.67
2005-07-04	5,810	5,820	5,660	5,670	1,526,100	1,890
2005-07-01	5,840	5,850	5,750	5,780	1,641,000	1,926.67
2005-06-30	5,830	5,880	5,810	5,870	998,200	1,956.67
2005-06-29	5,900	5,910	5,830	5,850	1,052,300	1,950
2005-06-28	5,860	5,880	5,790	5,800	2,310,600	1,933.33
2005-06-27	5,980	6,000	5,860	5,900	1,114,800	1,966.67
2005-06-24	5,990	6,040	5,980	6,040	807,100	2,013.33
2005-06-23	6,040	6,100	6,040	6,050	1,062,500	2,016.67
2005-06-22	5,980	6,050	5,960	6,040	927,400	2,013.33
2005-06-21	5,940	6,010	5,930	5,970	760,400	1,990
2005-06-20	6,030	6,030	5,950	5,960	778,600	1,986.67
2005-06-17	5,980	6,030	5,960	6,030	1,003,100	2,010
2005-06-16	5,970	6,010	5,920	5,940	906,300	1,980
2005-06-15	5,920	5,980	5,910	5,960	858,800	1,986.67
2005-06-14	5,990	6,000	5,890	5,900	1,060,700	1,966.67
2005-06-13	5,950	6,010	5,930	5,960	891,200	1,986.67
2005-06-10	5,900	6,000	5,900	6,000	4,244,600	2,000
2005-06-09	5,960	5,960	5,870	5,880	1,018,200	1,960
2005-06-08	5,960	6,020	5,890	5,920	1,788,600	1,973.33
2005-06-07	5,980	5,980	5,870	5,910	1,298,800	1,970
2005-06-06	6,000	6,030	5,960	6,030	992,600	2,010
2005-06-03	6,070	6,090	6,030	6,090	1,075,000	2,030
2005-06-02	6,120	6,140	6,020	6,030	1,218,900	2,010
2005-06-01	6,030	6,110	6,010	6,110	1,511,200	2,036.67
2005-05-31	6,080	6,100	6,010	6,080	1,574,900	2,026.67
2005-05-30	6,000	6,130	5,990	6,090	3,075,600	2,030
2005-05-27	5,900	6,020	5,870	5,990	3,036,600	1,996.67
2005-05-26	5,760	5,840	5,740	5,820	1,252,000	1,940
2005-05-25	5,880	5,880	5,770	5,800	1,015,400	1,933.33
2005-05-24	5,860	5,900	5,790	5,870	2,460,800	1,956.67
2005-05-23	5,750	5,850	5,740	5,820	1,983,200	1,940
2005-05-20	5,730	5,790	5,670	5,700	2,259,700	1,900
2005-05-19	5,680	5,740	5,600	5,690	2,820,100	1,896.67
2005-05-18	5,530	5,580	5,450	5,480	1,025,200	1,826.67
2005-05-17	5,660	5,680	5,480	5,530	1,730,500	1,843.33
2005-05-16	5,670	5,710	5,520	5,560	2,659,700	1,853.33
2005-05-13	5,550	5,660	5,530	5,570	3,386,600	1,856.67
2005-05-12	5,420	5,500	5,410	5,450	1,191,900	1,816.67
2005-05-11	5,470	5,480	5,410	5,440	920,300	1,813.33
2005-05-10	5,530	5,580	5,480	5,500	759,500	1,833.33
2005-05-09	5,540	5,560	5,490	5,520	962,300	1,840
2005-05-06	5,580	5,580	5,510	5,570	1,097,100	1,856.67
2005-05-02	5,350	5,530	5,350	5,490	838,000	1,830
2005-04-28	5,470	5,470	5,360	5,420	1,459,000	1,806.67
2005-04-27	5,550	5,570	5,440	5,460	2,011,100	1,820
2005-04-26	5,670	5,690	5,580	5,580	1,226,000	1,860
2005-04-25	5,700	5,710	5,650	5,690	1,236,200	1,896.67
2005-04-22	5,860	5,880	5,680	5,680	1,866,600	1,893.33
2005-04-21	5,660	5,810	5,580	5,790	2,126,000	1,930
2005-04-20	5,880	5,900	5,730	5,750	3,278,200	1,916.67
2005-04-19	5,720	5,760	5,640	5,690	1,488,800	1,896.67
2005-04-18	5,650	5,720	5,590	5,620	2,591,500	1,873.33
2005-04-15	5,970	5,970	5,870	5,880	2,235,700	1,960
2005-04-14	6,020	6,070	5,960	6,060	1,905,800	2,020
2005-04-13	6,130	6,160	6,060	6,110	1,269,000	2,036.67
2005-04-12	6,160	6,200	6,080	6,100	1,515,200	2,033.33
2005-04-11	6,320	6,320	6,170	6,180	892,500	2,060
2005-04-08	6,380	6,400	6,320	6,330	1,482,400	2,110
2005-04-07	6,360	6,380	6,270	6,350	1,385,200	2,116.67
2005-04-06	6,270	6,360	6,240	6,300	1,812,300	2,100
2005-04-05	6,220	6,260	6,190	6,250	799,500	2,083.33
2005-04-04	6,120	6,200	6,100	6,180	975,000	2,060
2005-04-01	6,100	6,190	6,050	6,180	821,700	2,060
2005-03-31	6,120	6,190	6,060	6,110	1,248,900	2,036.67
2005-03-30	6,020	6,100	6,010	6,080	1,192,300	2,026.67
2005-03-29	6,230	6,280	6,090	6,120	1,612,000	2,040
2005-03-28	6,160	6,260	6,150	6,250	846,800	2,083.33
2005-03-25	6,180	6,190	6,090	6,130	816,300	2,043.33
2005-03-24	6,140	6,210	6,080	6,130	1,402,500	2,043.33
2005-03-23	6,120	6,140	6,050	6,110	1,184,500	2,036.67
2005-03-22	6,140	6,150	6,100	6,110	1,136,800	2,036.67
2005-03-18	6,200	6,310	6,180	6,210	1,398,500	2,070
2005-03-17	6,150	6,180	6,110	6,150	1,398,300	2,050
2005-03-16	6,240	6,270	6,200	6,220	752,600	2,073.33
2005-03-15	6,310	6,320	6,200	6,240	1,391,100	2,080
2005-03-14	6,410	6,430	6,260	6,280	1,987,600	2,093.33
2005-03-11	6,470	6,570	6,470	6,470	4,817,700	2,156.67
2005-03-10	6,500	6,530	6,420	6,490	1,880,900	2,163.33
2005-03-09	6,590	6,660	6,540	6,610	1,391,900	2,203.33
2005-03-08	6,690	6,690	6,580	6,590	1,726,000	2,196.67
2005-03-07	6,680	6,760	6,590	6,610	1,282,000	2,203.33
2005-03-04	6,650	6,670	6,570	6,640	1,080,100	2,213.33
2005-03-03	6,670	6,730	6,660	6,720	922,500	2,240
2005-03-02	6,780	6,790	6,650	6,660	1,170,100	2,220
2005-03-01	6,690	6,780	6,660	6,780	1,314,100	2,260
2005-02-28	6,740	6,770	6,710	6,710	1,596,000	2,236.67
2005-02-25	6,530	6,630	6,520	6,630	1,074,700	2,210
2005-02-24	6,440	6,510	6,410	6,480	992,800	2,160
2005-02-23	6,390	6,500	6,380	6,440	1,234,700	2,146.67
2005-02-22	6,490	6,490	6,390	6,440	907,400	2,146.67
2005-02-21	6,570	6,570	6,440	6,490	1,066,500	2,163.33
2005-02-18	6,540	6,600	6,470	6,580	1,567,400	2,193.33
2005-02-17	6,530	6,630	6,510	6,610	1,538,000	2,203.33
2005-02-16	6,470	6,620	6,460	6,540	2,300,800	2,180
2005-02-15	6,470	6,550	6,390	6,470	1,734,000	2,156.67
2005-02-14	6,390	6,520	6,360	6,500	2,943,800	2,166.67
2005-02-10	6,130	6,290	6,100	6,290	2,027,000	2,096.67
2005-02-09	6,130	6,180	6,130	6,150	953,700	2,050
2005-02-08	6,080	6,170	6,040	6,090	1,508,200	2,030
2005-02-07	5,930	6,090	5,900	6,070	1,712,300	2,023.33
2005-02-04	5,860	5,900	5,810	5,850	1,068,900	1,950
2005-02-03	5,930	5,960	5,880	5,880	1,262,800	1,960
2005-02-02	6,000	6,060	5,930	5,960	1,270,700	1,986.67
2005-02-01	6,030	6,060	5,950	5,980	781,800	1,993.33
2005-01-31	5,930	6,110	5,930	6,040	1,404,900	2,013.33
2005-01-28	5,980	5,980	5,900	5,970	813,800	1,990
2005-01-27	5,930	6,000	5,930	5,970	836,200	1,990
2005-01-26	6,030	6,030	5,900	5,980	1,202,700	1,993.33
2005-01-25	6,060	6,080	5,900	5,950	2,135,500	1,983.33
2005-01-24	6,090	6,190	6,030	6,140	1,134,000	2,046.67
2005-01-21	6,130	6,180	6,100	6,100	1,067,900	2,033.33
2005-01-20	6,150	6,260	6,080	6,220	1,716,400	2,073.33
2005-01-19	6,290	6,310	6,190	6,220	663,800	2,073.33
2005-01-18	6,310	6,320	6,230	6,270	822,000	2,090
2005-01-17	6,200	6,330	6,170	6,290	1,651,000	2,096.67
2005-01-14	6,080	6,180	6,050	6,120	1,680,400	2,040
2005-01-13	6,130	6,190	6,080	6,150	1,333,000	2,050
2005-01-12	6,210	6,300	6,140	6,150	2,439,000	2,050
2005-01-11	6,120	6,210	6,090	6,170	1,520,400	2,056.67
2005-01-07	6,080	6,110	6,020	6,040	889,100	2,013.33
2005-01-06	6,030	6,100	6,020	6,080	1,147,900	2,026.67
2005-01-05	6,120	6,160	6,050	6,090	1,792,100	2,030
2005-01-04	6,250	6,290	6,120	6,250	881,400	2,083.33

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