8035 東京エレクトロン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	9,320	9,340	9,217	9,221	583,800	3,073.67
2014-12-29	9,430	9,430	9,134	9,212	442,300	3,070.67
2014-12-26	9,412	9,451	9,293	9,367	266,200	3,122.33
2014-12-25	9,310	9,387	9,265	9,349	312,700	3,116.33
2014-12-24	9,380	9,438	9,352	9,400	727,500	3,133.33
2014-12-22	9,061	9,118	9,030	9,086	503,300	3,028.67
2014-12-19	9,025	9,129	8,961	9,116	1,369,200	3,038.67
2014-12-18	8,850	8,860	8,567	8,605	1,954,300	2,868.33
2014-12-17	8,440	8,582	8,433	8,515	1,328,200	2,838.33
2014-12-16	8,260	8,334	8,212	8,316	1,012,200	2,772
2014-12-15	8,246	8,481	8,246	8,428	735,900	2,809.33
2014-12-12	8,447	8,532	8,403	8,478	2,065,200	2,826
2014-12-11	8,560	8,566	8,300	8,446	686,300	2,815.33
2014-12-10	8,650	8,739	8,526	8,596	1,193,400	2,865.33
2014-12-09	8,825	8,825	8,625	8,678	1,281,500	2,892.67
2014-12-08	9,000	9,067	8,961	8,980	1,652,400	2,993.33
2014-12-05	8,626	8,748	8,626	8,730	501,600	2,910
2014-12-04	8,840	8,865	8,731	8,770	1,057,600	2,923.33
2014-12-03	8,515	8,716	8,510	8,510	982,000	2,836.67
2014-12-02	8,327	8,399	8,293	8,338	589,300	2,779.33
2014-12-01	8,200	8,325	8,200	8,294	796,200	2,764.67
2014-11-28	8,070	8,108	8,036	8,087	601,300	2,695.67
2014-11-27	8,155	8,187	8,035	8,060	745,100	2,686.67
2014-11-26	7,890	7,899	7,838	7,849	747,500	2,616.33
2014-11-25	7,890	7,930	7,771	7,819	1,021,100	2,606.33
2014-11-21	7,748	7,759	7,646	7,734	810,000	2,578
2014-11-20	7,760	7,785	7,633	7,671	794,400	2,557
2014-11-19	7,710	7,752	7,675	7,679	584,600	2,559.67
2014-11-18	7,754	7,784	7,673	7,740	796,000	2,580
2014-11-17	7,800	7,839	7,631	7,679	1,016,700	2,559.67
2014-11-14	7,775	7,800	7,602	7,723	2,089,300	2,574.33
2014-11-13	7,759	7,927	7,735	7,925	870,800	2,641.67
2014-11-12	7,800	7,861	7,731	7,759	1,061,900	2,586.33
2014-11-11	7,670	7,767	7,614	7,735	998,600	2,578.33
2014-11-10	7,450	7,495	7,402	7,407	541,200	2,469
2014-11-07	7,500	7,530	7,450	7,528	716,400	2,509.33
2014-11-06	7,400	7,488	7,350	7,427	1,235,900	2,475.67
2014-11-05	7,264	7,340	7,220	7,300	1,202,900	2,433.33
2014-11-04	7,315	7,350	7,217	7,220	1,829,800	2,406.67
2014-10-31	6,749	7,025	6,694	6,950	1,813,400	2,316.67
2014-10-30	6,765	6,795	6,650	6,698	2,029,300	2,232.67
2014-10-29	6,664	6,669	6,591	6,625	1,002,100	2,208.33
2014-10-28	6,559	6,580	6,522	6,544	862,800	2,181.33
2014-10-27	6,500	6,500	6,414	6,463	535,000	2,154.33
2014-10-24	6,500	6,510	6,387	6,411	1,024,900	2,137
2014-10-23	6,378	6,392	6,320	6,335	616,500	2,111.67
2014-10-22	6,450	6,498	6,441	6,498	911,200	2,166
2014-10-21	6,350	6,370	6,193	6,198	801,700	2,066
2014-10-20	6,310	6,338	6,271	6,334	861,600	2,111.33
2014-10-17	6,215	6,274	6,169	6,186	1,091,000	2,062
2014-10-16	6,130	6,142	6,061	6,090	1,415,600	2,030
2014-10-15	6,300	6,355	6,284	6,330	939,200	2,110
2014-10-14	6,249	6,364	6,216	6,307	2,082,600	2,102.33
2014-10-10	6,780	6,827	6,706	6,758	1,477,300	2,252.67
2014-10-09	6,941	6,961	6,878	6,900	1,123,400	2,300
2014-10-08	6,780	6,787	6,714	6,775	816,600	2,258.33
2014-10-07	6,767	6,896	6,767	6,848	844,200	2,282.67
2014-10-06	6,860	6,906	6,809	6,867	557,200	2,289
2014-10-03	6,744	6,784	6,702	6,740	1,175,600	2,246.67
2014-10-02	6,986	7,012	6,841	6,844	852,500	2,281.33
2014-10-01	7,170	7,204	7,086	7,087	497,400	2,362.33
2014-09-30	7,188	7,225	7,135	7,158	482,300	2,386
2014-09-29	7,177	7,215	7,141	7,190	437,200	2,396.67
2014-09-26	7,078	7,158	7,078	7,130	608,400	2,376.67
2014-09-25	7,295	7,295	7,208	7,249	589,300	2,416.33
2014-09-24	7,176	7,250	7,157	7,201	769,600	2,400.33
2014-09-22	7,341	7,446	7,287	7,353	768,400	2,451
2014-09-19	7,402	7,508	7,402	7,491	723,700	2,497
2014-09-18	7,383	7,386	7,341	7,361	1,027,500	2,453.67
2014-09-17	7,265	7,284	7,234	7,234	755,800	2,411.33
2014-09-16	7,250	7,256	7,138	7,154	693,500	2,384.67
2014-09-12	7,335	7,418	7,322	7,379	2,363,200	2,459.67
2014-09-11	7,290	7,332	7,273	7,308	461,000	2,436
2014-09-10	7,260	7,314	7,235	7,301	370,100	2,433.67
2014-09-09	7,360	7,379	7,297	7,304	413,900	2,434.67
2014-09-08	7,340	7,361	7,296	7,311	552,000	2,437
2014-09-05	7,308	7,320	7,251	7,267	557,300	2,422.33
2014-09-04	7,340	7,354	7,245	7,295	788,900	2,431.67
2014-09-03	7,298	7,339	7,258	7,262	622,400	2,420.67
2014-09-02	7,235	7,313	7,209	7,289	607,200	2,429.67
2014-09-01	7,275	7,299	7,183	7,223	743,500	2,407.67
2014-08-29	7,190	7,199	7,112	7,131	1,025,200	2,377
2014-08-28	7,123	7,155	7,121	7,122	1,023,700	2,374
2014-08-27	7,057	7,123	7,053	7,117	959,400	2,372.33
2014-08-26	7,011	7,097	7,011	7,055	727,200	2,351.67
2014-08-25	7,045	7,170	7,045	7,146	727,800	2,382
2014-08-22	7,047	7,097	7,047	7,086	687,700	2,362
2014-08-21	6,975	7,028	6,975	7,020	774,000	2,340
2014-08-20	6,980	7,054	6,962	7,035	830,300	2,345
2014-08-19	6,933	6,991	6,926	6,976	520,500	2,325.33
2014-08-18	7,030	7,058	6,965	6,975	1,088,700	2,325
2014-08-15	6,645	6,700	6,637	6,685	495,700	2,228.33
2014-08-14	6,540	6,616	6,531	6,576	425,900	2,192
2014-08-13	6,552	6,593	6,533	6,578	444,400	2,192.67
2014-08-12	6,614	6,621	6,549	6,574	591,900	2,191.33
2014-08-11	6,500	6,529	6,272	6,501	648,400	2,167
2014-08-08	6,499	6,499	6,315	6,318	1,479,100	2,106
2014-08-07	6,575	6,666	6,551	6,665	842,800	2,221.67
2014-08-06	6,589	6,632	6,583	6,607	708,800	2,202.33
2014-08-05	6,694	6,698	6,610	6,623	539,000	2,207.67
2014-08-04	6,650	6,738	6,645	6,689	582,700	2,229.67
2014-08-01	6,648	6,720	6,621	6,666	743,300	2,222
2014-07-31	6,750	6,789	6,703	6,740	1,000,400	2,246.67
2014-07-30	6,710	6,788	6,680	6,713	1,062,400	2,237.67
2014-07-29	6,661	6,690	6,598	6,610	969,400	2,203.33
2014-07-28	6,559	6,620	6,556	6,613	1,091,300	2,204.33
2014-07-25	6,767	6,796	6,740	6,795	942,200	2,265
2014-07-24	6,726	6,800	6,722	6,759	1,229,300	2,253
2014-07-23	6,900	7,013	6,898	6,935	1,041,300	2,311.67
2014-07-22	7,140	7,220	7,105	7,142	986,600	2,380.67
2014-07-18	7,072	7,125	7,011	7,026	619,300	2,342
2014-07-17	7,162	7,182	7,153	7,162	543,500	2,387.33
2014-07-16	7,150	7,218	7,146	7,183	843,100	2,394.33
2014-07-15	7,200	7,238	7,197	7,229	730,600	2,409.67
2014-07-14	7,157	7,203	7,133	7,156	695,900	2,385.33
2014-07-11	7,090	7,167	7,087	7,105	861,400	2,368.33
2014-07-10	7,200	7,210	7,168	7,189	838,400	2,396.33
2014-07-09	7,160	7,197	7,153	7,186	756,600	2,395.33
2014-07-08	7,154	7,206	7,138	7,200	1,153,500	2,400
2014-07-07	7,097	7,120	7,065	7,099	547,900	2,366.33
2014-07-04	7,072	7,141	7,052	7,134	950,500	2,378
2014-07-03	7,000	7,049	6,952	6,971	674,900	2,323.67
2014-07-02	6,990	7,000	6,947	6,965	531,100	2,321.67
2014-07-01	6,920	6,981	6,889	6,932	693,700	2,310.67
2014-06-30	6,913	6,937	6,817	6,848	809,000	2,282.67
2014-06-27	6,949	6,979	6,793	6,839	1,185,800	2,279.67
2014-06-26	7,086	7,089	6,962	7,000	662,100	2,333.33
2014-06-25	7,087	7,149	7,082	7,091	509,300	2,363.67
2014-06-24	7,125	7,225	7,100	7,210	740,000	2,403.33
2014-06-23	7,139	7,178	7,117	7,138	731,500	2,379.33
2014-06-20	7,070	7,129	7,070	7,129	854,300	2,376.33
2014-06-19	7,035	7,102	7,034	7,100	900,600	2,366.67
2014-06-18	7,040	7,107	7,034	7,079	803,200	2,359.67
2014-06-17	7,028	7,060	6,971	6,980	603,200	2,326.67
2014-06-16	6,989	7,039	6,957	7,000	1,051,200	2,333.33
2014-06-13	6,793	6,856	6,772	6,828	1,734,700	2,276
2014-06-12	6,862	6,890	6,831	6,842	625,700	2,280.67
2014-06-11	6,888	6,940	6,888	6,928	593,600	2,309.33
2014-06-10	6,863	6,921	6,863	6,877	705,200	2,292.33
2014-06-09	6,800	6,919	6,798	6,905	1,248,700	2,301.67
2014-06-06	6,769	6,801	6,735	6,751	1,945,400	2,250.33
2014-06-05	6,680	6,712	6,659	6,689	1,504,400	2,229.67
2014-06-04	6,589	6,626	6,553	6,626	1,635,200	2,208.67
2014-06-03	6,311	6,404	6,305	6,399	870,900	2,133
2014-06-02	6,167	6,258	6,143	6,242	881,200	2,080.67
2014-05-30	6,196	6,213	6,111	6,113	878,100	2,037.67
2014-05-29	6,201	6,276	6,201	6,236	578,600	2,078.67
2014-05-28	6,278	6,328	6,257	6,299	638,900	2,099.67
2014-05-27	6,256	6,320	6,256	6,276	803,000	2,092
2014-05-26	6,286	6,299	6,250	6,275	439,400	2,091.67
2014-05-23	6,192	6,249	6,191	6,201	572,000	2,067
2014-05-22	6,184	6,244	6,170	6,213	600,700	2,071
2014-05-21	6,122	6,144	6,088	6,118	565,300	2,039.33
2014-05-20	6,166	6,231	6,166	6,191	596,800	2,063.67
2014-05-19	6,240	6,244	6,179	6,187	1,759,100	2,062.33
2014-05-16	5,933	5,947	5,854	5,873	1,211,700	1,957.67
2014-05-15	5,909	5,973	5,909	5,927	655,800	1,975.67
2014-05-14	5,983	6,030	5,955	6,009	630,100	2,003
2014-05-13	6,100	6,122	6,056	6,083	555,600	2,027.67
2014-05-12	5,980	6,030	5,980	6,001	405,700	2,000.33
2014-05-09	5,977	6,046	5,972	6,037	1,075,200	2,012.33
2014-05-08	5,890	5,939	5,878	5,918	883,600	1,972.67
2014-05-07	5,842	5,844	5,767	5,773	1,203,500	1,924.33
2014-05-02	5,820	5,898	5,797	5,807	638,800	1,935.67
2014-05-01	5,820	5,870	5,802	5,865	573,500	1,955
2014-04-30	5,850	5,865	5,751	5,803	1,018,800	1,934.33
2014-04-28	5,850	5,877	5,803	5,827	597,300	1,942.33
2014-04-25	5,982	6,032	5,917	5,993	805,200	1,997.67
2014-04-24	6,006	6,026	5,940	5,975	603,300	1,991.67
2014-04-23	6,021	6,046	6,000	6,030	637,800	2,010
2014-04-22	6,035	6,045	5,966	5,976	560,000	1,992
2014-04-21	5,950	5,988	5,927	5,937	327,800	1,979
2014-04-18	5,913	5,932	5,871	5,909	607,600	1,969.67
2014-04-17	5,893	5,893	5,804	5,813	1,580,400	1,937.67
2014-04-16	5,939	5,999	5,910	5,992	1,016,000	1,997.33
2014-04-15	5,971	5,985	5,914	5,932	715,900	1,977.33
2014-04-14	5,945	5,998	5,929	5,967	875,300	1,989
2014-04-11	5,904	5,937	5,864	5,876	2,260,600	1,958.67
2014-04-10	6,209	6,293	6,133	6,156	1,100,500	2,052
2014-04-09	6,201	6,242	6,167	6,170	1,150,100	2,056.67
2014-04-08	6,410	6,414	6,333	6,337	721,200	2,112.33
2014-04-07	6,483	6,544	6,403	6,454	747,700	2,151.33
2014-04-04	6,610	6,654	6,603	6,626	616,400	2,208.67
2014-04-03	6,602	6,688	6,589	6,662	764,500	2,220.67
2014-04-02	6,502	6,606	6,502	6,591	1,279,600	2,197
2014-04-01	6,386	6,416	6,311	6,331	1,549,500	2,110.33
2014-03-31	6,368	6,398	6,303	6,325	829,600	2,108.33
2014-03-28	6,277	6,310	6,204	6,287	690,300	2,095.67
2014-03-27	6,325	6,381	6,256	6,372	1,371,000	2,124
2014-03-26	6,395	6,425	6,352	6,401	1,400,900	2,133.67
2014-03-25	6,353	6,489	6,331	6,364	1,680,900	2,121.33
2014-03-24	6,284	6,478	6,280	6,453	2,297,000	2,151
2014-03-20	6,080	6,097	6,037	6,039	1,057,600	2,013
2014-03-19	6,040	6,118	5,979	6,057	1,053,900	2,019
2014-03-18	5,943	5,987	5,893	5,960	724,500	1,986.67
2014-03-17	5,830	5,879	5,820	5,860	782,500	1,953.33
2014-03-14	5,950	5,950	5,851	5,898	2,670,700	1,966
2014-03-13	6,138	6,213	6,126	6,160	944,100	2,053.33
2014-03-12	6,036	6,059	6,014	6,049	990,400	2,016.33
2014-03-11	6,221	6,247	6,187	6,212	841,000	2,070.67
2014-03-10	6,102	6,160	6,087	6,150	797,900	2,050
2014-03-07	6,082	6,170	6,082	6,137	964,100	2,045.67
2014-03-06	5,930	6,048	5,930	6,043	1,091,600	2,014.33
2014-03-05	5,812	5,893	5,800	5,875	835,200	1,958.33
2014-03-04	5,770	5,814	5,725	5,791	684,500	1,930.33
2014-03-03	5,800	5,823	5,720	5,809	1,308,300	1,936.33
2014-02-28	5,869	5,896	5,814	5,842	1,140,600	1,947.33
2014-02-27	5,858	5,875	5,799	5,840	1,774,700	1,946.67
2014-02-26	5,750	5,807	5,727	5,727	1,292,300	1,909
2014-02-25	5,822	5,844	5,794	5,797	922,500	1,932.33
2014-02-24	5,835	5,839	5,732	5,809	1,166,600	1,936.33
2014-02-21	5,700	5,776	5,692	5,746	1,215,400	1,915.33
2014-02-20	5,800	5,803	5,683	5,700	1,433,900	1,900
2014-02-19	5,840	5,858	5,792	5,807	1,023,700	1,935.67
2014-02-18	5,827	5,924	5,811	5,884	1,314,000	1,961.33
2014-02-17	5,813	5,819	5,768	5,790	1,579,100	1,930
2014-02-14	5,854	5,939	5,795	5,863	2,833,400	1,954.33
2014-02-13	5,608	5,659	5,523	5,555	1,111,600	1,851.67
2014-02-12	5,604	5,659	5,603	5,650	1,376,400	1,883.33
2014-02-10	5,410	5,446	5,360	5,404	615,400	1,801.33
2014-02-07	5,300	5,363	5,290	5,343	827,800	1,781
2014-02-06	5,229	5,290	5,193	5,215	1,095,600	1,738.33
2014-02-05	5,226	5,252	5,143	5,191	1,543,200	1,730.33
2014-02-04	5,289	5,297	5,171	5,174	1,509,300	1,724.67
2014-02-03	5,300	5,390	5,300	5,312	952,100	1,770.67
2014-01-31	5,350	5,394	5,276	5,317	1,097,200	1,772.33
2014-01-30	5,330	5,403	5,316	5,380	983,600	1,793.33
2014-01-29	5,475	5,509	5,416	5,499	839,600	1,833
2014-01-28	5,357	5,417	5,337	5,399	944,700	1,799.67
2014-01-27	5,462	5,475	5,415	5,457	1,167,900	1,819
2014-01-24	5,630	5,674	5,541	5,606	1,234,700	1,868.67
2014-01-23	5,739	5,800	5,688	5,693	978,800	1,897.67
2014-01-22	5,730	5,768	5,675	5,733	981,600	1,911
2014-01-21	5,712	5,766	5,696	5,727	573,600	1,909
2014-01-20	5,664	5,729	5,651	5,680	584,700	1,893.33
2014-01-17	5,772	5,791	5,679	5,729	1,246,700	1,909.67
2014-01-16	5,820	5,894	5,820	5,868	1,061,900	1,956
2014-01-15	5,759	5,820	5,750	5,813	1,478,400	1,937.67
2014-01-14	5,540	5,633	5,534	5,579	1,707,900	1,859.67
2014-01-10	5,640	5,740	5,640	5,740	1,666,800	1,913.33
2014-01-09	5,700	5,750	5,680	5,700	876,000	1,900
2014-01-08	5,710	5,760	5,680	5,750	707,600	1,916.67
2014-01-07	5,640	5,710	5,610	5,660	878,400	1,886.67
2014-01-06	5,700	5,740	5,590	5,670	1,999,400	1,890

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