8035 東京エレクトロン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	6,900	6,930	6,800	6,860	618,100	2,286.67
2007-12-27	6,980	7,050	6,920	6,940	627,900	2,313.33
2007-12-26	6,920	7,000	6,860	6,990	832,000	2,330
2007-12-25	7,000	7,030	6,820	6,870	1,217,300	2,290
2007-12-21	6,590	6,860	6,570	6,810	1,728,800	2,270
2007-12-20	6,550	6,680	6,470	6,490	1,162,600	2,163.33
2007-12-19	6,680	6,700	6,520	6,520	1,315,300	2,173.33
2007-12-18	6,650	6,810	6,640	6,720	1,029,500	2,240
2007-12-17	6,790	6,890	6,730	6,750	1,159,900	2,250
2007-12-14	6,740	6,960	6,740	6,890	3,560,000	2,296.67
2007-12-13	6,870	6,910	6,700	6,720	1,419,100	2,240
2007-12-12	6,870	7,010	6,820	6,970	1,257,000	2,323.33
2007-12-11	7,040	7,090	6,950	7,040	1,134,100	2,346.67
2007-12-10	6,980	7,010	6,890	6,990	1,175,100	2,330
2007-12-07	7,100	7,110	6,880	6,910	1,809,100	2,303.33
2007-12-06	6,880	7,140	6,820	7,060	3,001,900	2,353.33
2007-12-05	6,600	6,680	6,530	6,630	1,845,700	2,210
2007-12-04	6,780	6,830	6,720	6,790	1,278,000	2,263.33
2007-12-03	6,800	6,910	6,750	6,780	1,478,400	2,260
2007-11-30	6,820	6,860	6,770	6,810	1,907,800	2,270
2007-11-29	6,710	6,840	6,650	6,790	2,406,600	2,263.33
2007-11-28	6,590	6,620	6,490	6,510	1,927,700	2,170
2007-11-27	6,370	6,550	6,270	6,490	1,802,800	2,163.33
2007-11-26	6,250	6,490	6,180	6,430	2,162,800	2,143.33
2007-11-22	5,850	6,250	5,850	6,210	3,259,900	2,070
2007-11-21	6,070	6,220	5,950	6,000	2,099,400	2,000
2007-11-20	6,070	6,150	5,820	6,070	3,696,500	2,023.33
2007-11-19	6,090	6,280	6,070	6,130	1,871,200	2,043.33
2007-11-16	6,010	6,160	5,960	6,100	2,350,900	2,033.33
2007-11-15	6,290	6,290	6,040	6,040	2,451,300	2,013.33
2007-11-14	6,450	6,510	6,250	6,250	4,647,000	2,083.33
2007-11-13	5,700	6,070	5,700	5,970	2,547,200	1,990
2007-11-12	5,880	5,900	5,700	5,890	2,229,200	1,963.33
2007-11-09	6,120	6,200	6,000	6,020	2,146,000	2,006.67
2007-11-08	6,130	6,290	6,090	6,200	1,918,600	2,066.67
2007-11-07	6,510	6,530	6,280	6,300	1,913,900	2,100
2007-11-06	6,570	6,640	6,450	6,570	1,810,200	2,190
2007-11-05	6,610	6,710	6,580	6,670	1,163,000	2,223.33
2007-11-02	6,710	6,790	6,580	6,650	2,424,500	2,216.67
2007-11-01	6,870	7,060	6,840	6,990	2,088,600	2,330
2007-10-31	6,650	6,820	6,640	6,710	2,102,900	2,236.67
2007-10-30	6,570	6,680	6,550	6,680	2,708,300	2,226.67
2007-10-29	6,790	6,840	6,690	6,720	1,587,100	2,240
2007-10-26	6,700	6,790	6,610	6,690	1,888,900	2,230
2007-10-25	6,780	6,870	6,700	6,760	1,955,500	2,253.33
2007-10-24	6,990	7,020	6,850	6,880	1,853,200	2,293.33
2007-10-23	7,040	7,070	6,970	7,010	1,497,300	2,336.67
2007-10-22	7,060	7,140	7,010	7,090	1,334,600	2,363.33
2007-10-19	7,250	7,310	7,230	7,310	2,046,900	2,436.67
2007-10-18	7,440	7,520	7,400	7,450	1,983,900	2,483.33
2007-10-17	7,480	7,540	7,300	7,320	2,284,700	2,440
2007-10-16	7,410	7,510	7,400	7,420	2,251,200	2,473.33
2007-10-15	7,400	7,630	7,380	7,510	3,193,100	2,503.33
2007-10-12	7,260	7,340	7,200	7,300	3,449,300	2,433.33
2007-10-11	7,290	7,410	7,240	7,390	2,687,900	2,463.33
2007-10-10	7,480	7,490	7,320	7,360	2,325,300	2,453.33
2007-10-09	7,600	7,670	7,480	7,510	2,390,700	2,503.33
2007-10-05	7,810	7,840	7,640	7,650	2,038,400	2,550
2007-10-04	7,820	7,940	7,790	7,910	2,612,100	2,636.67
2007-10-03	7,760	7,880	7,720	7,810	2,938,800	2,603.33
2007-10-02	7,380	7,570	7,300	7,560	2,265,600	2,520
2007-10-01	7,300	7,350	7,200	7,250	1,059,400	2,416.67
2007-09-28	7,430	7,440	7,240	7,280	1,580,300	2,426.67
2007-09-27	7,220	7,270	7,120	7,250	1,804,600	2,416.67
2007-09-26	7,200	7,310	7,120	7,130	1,624,400	2,376.67
2007-09-25	7,150	7,240	7,120	7,190	1,272,300	2,396.67
2007-09-21	7,260	7,360	7,170	7,310	2,526,300	2,436.67
2007-09-20	7,710	7,720	7,320	7,340	2,327,700	2,446.67
2007-09-19	7,790	7,830	7,680	7,720	1,170,900	2,573.33
2007-09-18	7,600	7,720	7,520	7,530	1,327,500	2,510
2007-09-14	7,500	7,680	7,490	7,620	3,855,300	2,540
2007-09-13	7,580	7,590	7,420	7,500	2,080,600	2,500
2007-09-12	7,810	7,830	7,550	7,620	1,392,600	2,540
2007-09-11	7,700	7,750	7,520	7,710	1,420,900	2,570
2007-09-10	7,700	7,820	7,640	7,750	1,197,000	2,583.33
2007-09-07	8,060	8,090	7,880	7,940	1,770,100	2,646.67
2007-09-06	7,980	8,170	7,950	8,150	1,773,900	2,716.67
2007-09-05	8,230	8,290	8,080	8,080	1,498,200	2,693.33
2007-09-04	8,060	8,130	8,050	8,080	1,066,900	2,693.33
2007-09-03	8,290	8,300	8,170	8,240	1,059,000	2,746.67
2007-08-31	8,120	8,320	8,100	8,280	1,323,000	2,760
2007-08-30	8,060	8,160	8,010	8,020	1,550,100	2,673.33
2007-08-29	7,800	7,860	7,770	7,860	1,001,000	2,620
2007-08-28	7,980	8,060	7,980	8,040	664,600	2,680
2007-08-27	8,120	8,120	8,040	8,080	916,400	2,693.33
2007-08-24	8,040	8,060	7,910	7,920	852,000	2,640
2007-08-23	8,050	8,120	7,930	8,030	1,388,900	2,676.67
2007-08-22	7,830	7,960	7,790	7,940	1,594,600	2,646.67
2007-08-21	7,920	8,080	7,870	7,930	1,129,300	2,643.33
2007-08-20	7,800	8,070	7,760	8,050	1,560,500	2,683.33
2007-08-17	7,970	8,290	7,570	7,610	2,804,300	2,536.67
2007-08-16	8,150	8,230	7,930	8,080	1,864,200	2,693.33
2007-08-15	8,360	8,420	8,250	8,310	1,283,000	2,770
2007-08-14	8,530	8,620	8,420	8,560	927,500	2,853.33
2007-08-13	8,320	8,660	8,320	8,570	1,472,700	2,856.67
2007-08-10	8,140	8,460	8,140	8,390	2,348,300	2,796.67
2007-08-09	8,440	8,520	8,340	8,340	1,533,500	2,780
2007-08-08	8,100	8,380	8,100	8,320	1,257,800	2,773.33
2007-08-07	8,400	8,420	8,250	8,290	1,171,200	2,763.33
2007-08-06	8,080	8,260	8,070	8,220	1,553,200	2,740
2007-08-03	8,340	8,460	8,290	8,370	1,293,700	2,790
2007-08-02	8,440	8,480	8,220	8,400	1,714,800	2,800
2007-08-01	8,630	8,630	8,320	8,410	2,143,100	2,803.33
2007-07-31	8,700	8,730	8,590	8,620	1,117,700	2,873.33
2007-07-30	8,790	8,790	8,550	8,730	1,375,100	2,910
2007-07-27	8,540	8,800	8,530	8,700	1,657,300	2,900
2007-07-26	8,890	8,950	8,820	8,840	894,600	2,946.67
2007-07-25	8,850	8,930	8,820	8,890	1,058,900	2,963.33
2007-07-24	9,000	9,040	8,950	8,970	1,024,700	2,990
2007-07-23	9,050	9,090	8,900	9,000	2,644,200	3,000
2007-07-20	8,920	8,970	8,830	8,870	1,162,800	2,956.67
2007-07-19	9,000	9,060	8,920	8,950	982,800	2,983.33
2007-07-18	8,900	8,980	8,860	8,930	1,712,000	2,976.67
2007-07-17	8,990	9,070	8,920	9,020	1,219,100	3,006.67
2007-07-13	8,940	9,130	8,940	9,090	2,572,500	3,030
2007-07-12	8,770	8,890	8,730	8,810	2,331,700	2,936.67
2007-07-11	9,030	9,080	8,980	8,990	964,500	2,996.67
2007-07-10	9,220	9,260	9,110	9,120	1,462,600	3,040
2007-07-09	8,990	9,150	8,960	9,150	1,289,200	3,050
2007-07-06	8,970	9,020	8,850	8,980	1,383,600	2,993.33
2007-07-05	9,000	9,120	8,980	9,000	1,380,000	3,000
2007-07-04	8,900	8,990	8,880	8,940	891,500	2,980
2007-07-03	9,050	9,070	8,930	8,930	1,350,700	2,976.67
2007-07-02	9,010	9,050	8,950	9,000	1,577,200	3,000
2007-06-29	9,040	9,150	8,970	9,080	1,238,800	3,026.67
2007-06-28	9,150	9,160	8,980	9,060	1,345,800	3,020
2007-06-27	9,130	9,130	8,950	9,050	1,661,200	3,016.67
2007-06-26	9,210	9,240	9,080	9,130	1,933,400	3,043.33
2007-06-25	9,190	9,410	9,150	9,270	3,152,400	3,090
2007-06-22	9,100	9,280	9,100	9,200	4,012,300	3,066.67
2007-06-21	8,860	9,090	8,830	9,030	2,769,800	3,010
2007-06-20	8,850	8,910	8,760	8,860	1,301,500	2,953.33
2007-06-19	8,790	8,900	8,770	8,800	1,404,500	2,933.33
2007-06-18	8,850	8,880	8,820	8,840	1,057,100	2,946.67
2007-06-15	8,790	8,800	8,750	8,750	1,030,900	2,916.67
2007-06-14	8,650	8,730	8,600	8,700	1,406,000	2,900
2007-06-13	8,430	8,620	8,410	8,580	1,614,000	2,860
2007-06-12	8,460	8,490	8,390	8,450	1,178,000	2,816.67
2007-06-11	8,570	8,570	8,410	8,460	1,659,700	2,820
2007-06-08	8,650	8,650	8,420	8,480	4,984,300	2,826.67
2007-06-07	8,760	8,780	8,660	8,740	1,248,600	2,913.33
2007-06-06	8,860	8,870	8,770	8,810	1,081,500	2,936.67
2007-06-05	8,830	8,890	8,800	8,890	1,420,900	2,963.33
2007-06-04	8,870	8,870	8,760	8,770	1,025,300	2,923.33
2007-06-01	8,780	8,850	8,730	8,800	1,511,100	2,933.33
2007-05-31	8,700	8,800	8,680	8,750	2,051,800	2,916.67
2007-05-30	8,850	8,850	8,640	8,680	1,745,900	2,893.33
2007-05-29	8,770	8,880	8,750	8,860	1,127,600	2,953.33
2007-05-28	8,680	8,800	8,660	8,800	1,188,000	2,933.33
2007-05-25	8,700	8,720	8,650	8,670	1,621,000	2,890
2007-05-24	8,910	8,960	8,840	8,900	1,651,100	2,966.67
2007-05-23	8,980	9,000	8,900	8,900	1,432,900	2,966.67
2007-05-22	8,890	8,990	8,850	8,930	1,744,300	2,976.67
2007-05-21	8,750	8,850	8,720	8,800	1,209,600	2,933.33
2007-05-18	8,800	8,810	8,660	8,700	1,389,100	2,900
2007-05-17	8,800	8,880	8,720	8,750	1,782,800	2,916.67
2007-05-16	8,750	8,770	8,630	8,750	1,874,600	2,916.67
2007-05-15	8,660	8,890	8,650	8,830	4,430,400	2,943.33
2007-05-14	8,630	8,710	8,580	8,690	3,703,100	2,896.67
2007-05-11	8,380	8,380	8,170	8,250	2,146,800	2,750
2007-05-10	8,440	8,500	8,390	8,410	1,046,700	2,803.33
2007-05-09	8,410	8,450	8,350	8,420	1,406,900	2,806.67
2007-05-08	8,490	8,530	8,470	8,520	1,378,300	2,840
2007-05-07	8,490	8,530	8,420	8,450	1,387,200	2,816.67
2007-05-02	8,310	8,340	8,220	8,330	1,038,900	2,776.67
2007-05-01	8,410	8,420	8,200	8,260	1,358,400	2,753.33
2007-04-27	8,410	8,470	8,280	8,360	1,804,700	2,786.67
2007-04-26	8,480	8,510	8,390	8,410	1,958,700	2,803.33
2007-04-25	8,580	8,590	8,450	8,460	1,533,900	2,820
2007-04-24	8,640	8,660	8,560	8,640	1,716,400	2,880
2007-04-23	8,710	8,790	8,650	8,690	2,020,800	2,896.67
2007-04-20	8,660	8,680	8,560	8,610	1,667,500	2,870
2007-04-19	8,740	8,750	8,550	8,630	2,627,200	2,876.67
2007-04-18	8,880	8,960	8,740	8,800	2,471,600	2,933.33
2007-04-17	8,900	9,010	8,870	8,880	5,568,700	2,960
2007-04-16	8,550	8,680	8,540	8,570	1,401,100	2,856.67
2007-04-13	8,610	8,620	8,420	8,460	1,694,700	2,820
2007-04-12	8,650	8,660	8,510	8,550	1,750,900	2,850
2007-04-11	8,830	8,830	8,700	8,740	1,512,300	2,913.33
2007-04-10	8,740	8,800	8,670	8,730	1,037,500	2,910
2007-04-09	8,630	8,840	8,620	8,830	2,299,200	2,943.33
2007-04-06	8,510	8,580	8,510	8,550	1,385,500	2,850
2007-04-05	8,490	8,570	8,470	8,530	1,421,100	2,843.33
2007-04-04	8,450	8,530	8,430	8,470	1,704,800	2,823.33
2007-04-03	8,190	8,360	8,190	8,330	1,685,900	2,776.67
2007-04-02	8,250	8,450	8,160	8,180	2,034,700	2,726.67
2007-03-30	8,300	8,350	8,200	8,240	1,355,500	2,746.67
2007-03-29	8,210	8,350	8,200	8,310	1,233,300	2,770
2007-03-28	8,360	8,430	8,260	8,310	1,273,600	2,770
2007-03-27	8,400	8,550	8,370	8,410	1,279,200	2,803.33
2007-03-26	8,520	8,600	8,490	8,530	1,067,200	2,843.33
2007-03-23	8,690	8,700	8,520	8,540	1,361,400	2,846.67
2007-03-22	8,650	8,690	8,620	8,670	1,204,400	2,890
2007-03-20	8,620	8,670	8,560	8,620	1,304,100	2,873.33
2007-03-19	8,420	8,540	8,390	8,520	1,317,900	2,840
2007-03-16	8,360	8,460	8,270	8,360	1,237,900	2,786.67
2007-03-15	8,310	8,490	8,280	8,410	1,341,600	2,803.33
2007-03-14	8,350	8,360	8,230	8,270	1,535,400	2,756.67
2007-03-13	8,590	8,620	8,510	8,550	1,098,600	2,850
2007-03-12	8,690	8,730	8,610	8,650	1,489,000	2,883.33
2007-03-09	8,500	8,600	8,500	8,560	4,393,800	2,853.33
2007-03-08	8,170	8,420	8,170	8,400	1,658,500	2,800
2007-03-07	8,410	8,420	8,160	8,180	2,198,600	2,726.67
2007-03-06	8,220	8,390	8,110	8,360	1,979,300	2,786.67
2007-03-05	8,200	8,310	8,060	8,120	1,495,500	2,706.67
2007-03-02	8,410	8,440	8,310	8,370	1,425,600	2,790
2007-03-01	8,520	8,580	8,420	8,510	1,747,500	2,836.67
2007-02-28	8,420	8,630	8,400	8,600	1,792,500	2,866.67
2007-02-27	8,850	8,900	8,720	8,720	1,434,500	2,906.67
2007-02-26	9,030	9,060	8,830	8,900	1,083,900	2,966.67
2007-02-23	9,000	9,140	9,000	9,050	1,980,600	3,016.67
2007-02-22	8,880	8,960	8,840	8,940	1,212,200	2,980
2007-02-21	8,900	8,940	8,770	8,820	1,008,100	2,940
2007-02-20	8,840	8,980	8,840	8,930	985,100	2,976.67
2007-02-19	8,880	8,960	8,830	8,940	1,204,800	2,980
2007-02-16	8,820	8,920	8,800	8,910	1,821,400	2,970
2007-02-15	8,870	8,890	8,780	8,820	2,144,200	2,940
2007-02-14	8,590	8,790	8,570	8,750	2,601,700	2,916.67
2007-02-13	8,540	8,550	8,430	8,470	2,710,300	2,823.33
2007-02-09	8,610	8,690	8,430	8,640	3,273,100	2,880
2007-02-08	8,540	8,680	8,530	8,670	2,849,900	2,890
2007-02-07	8,700	8,740	8,350	8,460	3,454,800	2,820
2007-02-06	8,490	8,610	8,460	8,610	2,841,000	2,870
2007-02-05	8,300	8,400	8,280	8,400	2,618,900	2,800
2007-02-02	8,430	8,430	8,300	8,300	2,061,500	2,766.67
2007-02-01	8,580	8,580	8,390	8,430	1,834,000	2,810
2007-01-31	8,450	8,560	8,420	8,530	2,476,100	2,843.33
2007-01-30	8,480	8,500	8,380	8,410	2,123,600	2,803.33
2007-01-29	8,600	8,630	8,470	8,520	2,238,300	2,840
2007-01-26	8,600	8,650	8,580	8,620	1,469,900	2,873.33
2007-01-25	8,860	8,860	8,650	8,680	2,203,600	2,893.33
2007-01-24	8,790	8,840	8,720	8,760	1,942,600	2,920
2007-01-23	8,800	8,890	8,740	8,810	1,769,400	2,936.67
2007-01-22	9,000	9,030	8,890	8,900	1,298,500	2,966.67
2007-01-19	8,970	9,000	8,860	8,940	2,620,700	2,980
2007-01-18	9,210	9,220	9,120	9,170	2,150,500	3,056.67
2007-01-17	9,210	9,370	9,120	9,270	1,732,300	3,090
2007-01-16	9,230	9,350	9,220	9,300	1,610,000	3,100
2007-01-15	9,200	9,250	9,170	9,190	1,447,400	3,063.33
2007-01-12	9,060	9,190	9,010	9,120	3,244,100	3,040
2007-01-11	8,890	9,050	8,880	8,960	2,773,900	2,986.67
2007-01-10	8,810	8,870	8,660	8,850	2,620,100	2,950
2007-01-09	8,810	8,880	8,760	8,800	2,317,600	2,933.33
2007-01-05	9,110	9,110	8,760	8,890	3,220,900	2,963.33
2007-01-04	9,240	9,280	9,100	9,100	1,454,800	3,033.33

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