8035 東京エレクトロン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	12,315	12,610	12,300	12,515	1,392,300	4,171.67
2018-12-27	12,785	12,820	12,350	12,470	1,755,600	4,156.67
2018-12-26	12,000	12,195	11,795	12,085	1,838,100	4,028.33
2018-12-25	11,940	12,175	11,730	11,735	1,958,000	3,911.67
2018-12-21	12,235	12,700	12,220	12,570	2,204,600	4,190
2018-12-20	12,635	12,900	12,325	12,360	2,433,100	4,120
2018-12-19	13,115	13,240	12,880	12,915	1,835,700	4,305
2018-12-18	13,385	13,690	13,235	13,510	1,213,700	4,503.33
2018-12-17	13,335	13,770	13,300	13,585	1,192,700	4,528.33
2018-12-14	13,870	13,955	13,345	13,345	2,768,300	4,448.33
2018-12-13	14,080	14,215	13,935	14,115	991,000	4,705
2018-12-12	13,950	14,280	13,815	14,080	1,604,100	4,693.33
2018-12-11	14,025	14,130	13,770	13,885	1,689,700	4,628.33
2018-12-10	14,135	14,350	14,040	14,065	1,434,400	4,688.33
2018-12-07	14,840	14,995	14,305	14,525	1,494,700	4,841.67
2018-12-06	15,100	15,100	14,395	14,625	1,962,800	4,875
2018-12-05	15,235	15,505	15,175	15,320	1,109,800	5,106.67
2018-12-04	15,975	16,100	15,560	15,600	1,436,700	5,200
2018-12-03	16,145	16,195	16,000	16,015	1,314,400	5,338.33
2018-11-30	15,850	15,905	15,710	15,875	1,417,200	5,291.67
2018-11-29	16,000	16,045	15,795	15,845	1,085,800	5,281.67
2018-11-28	15,635	15,880	15,475	15,840	1,357,900	5,280
2018-11-27	15,700	15,830	15,350	15,770	1,511,400	5,256.67
2018-11-26	15,550	15,690	15,400	15,490	1,189,700	5,163.33
2018-11-22	15,355	15,620	15,120	15,530	1,599,200	5,176.67
2018-11-21	14,530	15,465	14,530	15,355	2,066,000	5,118.33
2018-11-20	14,480	14,755	14,430	14,645	998,800	4,881.67
2018-11-19	14,580	15,040	14,485	14,920	1,273,200	4,973.33
2018-11-16	14,715	14,765	14,305	14,400	2,113,200	4,800
2018-11-15	15,060	15,215	14,910	15,040	993,500	5,013.33
2018-11-14	15,180	15,320	15,045	15,210	1,070,500	5,070
2018-11-13	14,710	15,085	14,630	15,020	1,452,200	5,006.67
2018-11-12	14,980	15,390	14,855	15,295	1,074,600	5,098.33
2018-11-09	15,455	15,600	15,060	15,120	1,388,900	5,040
2018-11-08	15,825	15,850	15,505	15,515	1,382,300	5,171.67
2018-11-07	15,620	15,785	15,360	15,445	1,479,800	5,148.33
2018-11-06	15,700	15,810	15,490	15,605	1,213,100	5,201.67
2018-11-05	15,425	15,870	15,360	15,785	1,635,400	5,261.67
2018-11-02	15,000	15,735	14,940	15,710	3,404,500	5,236.67
2018-11-01	15,200	15,265	14,660	14,700	3,065,500	4,900
2018-10-31	15,900	15,910	15,185	15,685	2,565,600	5,228.33
2018-10-30	14,255	15,170	14,250	15,145	2,498,600	5,048.33
2018-10-29	14,080	14,350	14,075	14,215	1,362,800	4,738.33
2018-10-26	14,250	14,540	13,840	14,080	1,896,700	4,693.33
2018-10-25	13,900	14,135	13,830	14,020	1,975,900	4,673.33
2018-10-24	14,950	14,955	14,440	14,645	1,928,100	4,881.67
2018-10-23	15,250	15,295	14,755	14,800	1,676,000	4,933.33
2018-10-22	14,765	15,400	14,725	15,310	1,628,500	5,103.33
2018-10-19	14,530	14,990	14,510	14,985	1,549,000	4,995
2018-10-18	14,960	14,990	14,745	14,755	1,216,500	4,918.33
2018-10-17	15,020	15,160	14,880	15,010	1,885,100	5,003.33
2018-10-16	14,500	14,605	14,190	14,570	1,516,100	4,856.67
2018-10-15	14,585	14,880	14,335	14,520	1,771,700	4,840
2018-10-12	13,820	14,805	13,810	14,730	3,067,800	4,910
2018-10-11	13,910	14,280	13,800	14,120	2,539,500	4,706.67
2018-10-10	14,750	14,775	14,485	14,690	1,458,500	4,896.67
2018-10-09	14,505	14,730	14,405	14,520	2,163,400	4,840
2018-10-05	15,425	15,450	15,080	15,200	2,010,000	5,066.67
2018-10-04	15,845	15,880	15,510	15,610	1,475,100	5,203.33
2018-10-03	15,930	15,940	15,705	15,790	1,328,500	5,263.33
2018-10-02	15,885	15,980	15,720	15,850	1,943,500	5,283.33
2018-10-01	15,780	16,170	15,775	15,955	1,994,000	5,318.33
2018-09-28	15,620	15,690	15,490	15,610	1,770,100	5,203.33
2018-09-27	15,855	15,895	15,450	15,455	2,453,200	5,151.67
2018-09-26	16,010	16,105	15,760	16,020	2,211,000	5,340
2018-09-25	16,125	16,460	16,005	16,315	2,593,500	5,438.33
2018-09-21	15,900	16,035	15,635	15,930	3,260,500	5,310
2018-09-20	16,230	16,235	15,900	15,910	2,913,000	5,303.33
2018-09-19	16,500	16,525	16,255	16,370	2,159,100	5,456.67
2018-09-18	16,000	16,325	15,880	16,240	2,023,300	5,413.33
2018-09-14	16,090	16,430	16,065	16,290	2,641,300	5,430
2018-09-13	15,940	16,575	15,910	16,040	2,473,300	5,346.67
2018-09-12	17,035	17,065	16,385	16,535	1,982,100	5,511.67
2018-09-11	17,095	17,230	16,975	17,095	930,500	5,698.33
2018-09-10	16,980	17,160	16,850	16,900	1,146,200	5,633.33
2018-09-07	17,000	17,020	16,655	16,915	3,172,300	5,638.33
2018-09-06	18,000	18,160	17,865	17,985	1,079,200	5,995
2018-09-05	18,575	18,640	18,210	18,210	1,158,300	6,070
2018-09-04	18,530	18,705	18,505	18,515	762,100	6,171.67
2018-09-03	18,905	18,910	18,475	18,510	1,093,400	6,170
2018-08-31	18,775	18,945	18,625	18,875	1,214,900	6,291.67
2018-08-30	19,305	19,375	19,115	19,175	857,000	6,391.67
2018-08-29	19,100	19,295	19,040	19,185	827,400	6,395
2018-08-28	19,400	19,470	19,005	19,020	1,129,000	6,340
2018-08-27	18,910	19,165	18,800	19,145	972,600	6,381.67
2018-08-24	18,820	18,830	18,545	18,765	691,600	6,255
2018-08-23	18,785	18,875	18,690	18,755	731,700	6,251.67
2018-08-22	18,275	18,780	18,275	18,690	1,039,900	6,230
2018-08-21	17,900	18,320	17,865	18,260	949,200	6,086.67
2018-08-20	18,160	18,235	17,990	18,085	865,500	6,028.33
2018-08-17	18,455	18,490	18,145	18,275	1,213,700	6,091.67
2018-08-16	17,990	18,665	17,865	18,530	1,372,100	6,176.67
2018-08-15	18,530	18,595	18,370	18,500	733,700	6,166.67
2018-08-14	18,410	18,600	18,325	18,590	931,200	6,196.67
2018-08-13	18,415	18,475	18,155	18,185	1,432,300	6,061.67
2018-08-10	18,935	19,080	18,675	18,760	2,029,100	6,253.33
2018-08-09	19,725	19,725	19,435	19,450	882,800	6,483.33
2018-08-08	19,475	19,665	19,425	19,645	1,094,500	6,548.33
2018-08-07	19,710	19,760	19,450	19,515	764,100	6,505
2018-08-06	19,900	19,930	19,520	19,585	906,100	6,528.33
2018-08-03	19,985	20,195	19,835	19,970	1,328,100	6,656.67
2018-08-02	19,680	19,955	19,645	19,760	1,332,000	6,586.67
2018-08-01	19,340	19,775	19,320	19,745	1,796,700	6,581.67
2018-07-31	18,965	19,335	18,955	19,155	1,188,300	6,385
2018-07-30	18,975	19,065	18,860	19,035	1,359,400	6,345
2018-07-27	19,500	19,570	18,745	18,975	2,370,800	6,325
2018-07-26	18,945	19,135	18,830	19,005	1,367,900	6,335
2018-07-25	18,405	18,700	18,265	18,675	923,100	6,225
2018-07-24	18,695	18,875	18,450	18,790	800,800	6,263.33
2018-07-23	18,570	18,675	18,380	18,645	1,114,100	6,215
2018-07-20	19,030	19,155	18,660	18,755	1,712,800	6,251.67
2018-07-19	19,215	19,515	19,150	19,330	1,458,600	6,443.33
2018-07-18	19,195	19,230	18,830	18,835	960,600	6,278.33
2018-07-17	18,750	18,985	18,605	18,855	1,157,700	6,285
2018-07-13	18,630	18,920	18,560	18,705	1,339,900	6,235
2018-07-12	18,510	18,575	18,210	18,465	1,382,100	6,155
2018-07-11	18,600	18,725	18,295	18,705	1,526,700	6,235
2018-07-10	18,710	18,915	18,615	18,810	1,183,400	6,270
2018-07-09	18,160	18,580	18,035	18,470	1,062,500	6,156.67
2018-07-06	17,570	18,195	17,520	18,115	1,690,200	6,038.33
2018-07-05	17,530	18,105	17,520	17,820	1,595,500	5,940
2018-07-04	17,850	18,085	17,585	17,740	2,148,400	5,913.33
2018-07-03	18,700	18,730	18,265	18,565	1,983,700	6,188.33
2018-07-02	19,050	19,310	18,700	18,735	1,152,600	6,245
2018-06-29	19,085	19,325	18,775	19,020	1,526,900	6,340
2018-06-28	18,695	19,095	18,350	19,000	1,644,500	6,333.33
2018-06-27	19,020	19,130	18,815	18,835	1,225,300	6,278.33
2018-06-26	18,200	18,895	18,120	18,885	1,682,800	6,295
2018-06-25	18,880	18,930	18,590	18,635	1,042,300	6,211.67
2018-06-22	18,760	18,980	18,575	18,955	1,367,900	6,318.33
2018-06-21	19,425	19,440	18,705	18,900	1,616,700	6,300
2018-06-20	18,620	19,000	18,455	18,980	1,268,200	6,326.67
2018-06-19	18,740	18,900	18,400	18,555	1,355,000	6,185
2018-06-18	19,090	19,100	18,485	18,730	1,742,700	6,243.33
2018-06-15	19,605	19,610	19,025	19,080	2,684,300	6,360
2018-06-14	20,275	20,390	20,055	20,055	1,271,500	6,685
2018-06-13	20,445	20,495	20,305	20,410	932,700	6,803.33
2018-06-12	20,555	20,655	20,260	20,385	1,530,900	6,795
2018-06-11	20,655	20,880	20,505	20,545	872,300	6,848.33
2018-06-08	21,150	21,225	20,625	20,710	2,049,300	6,903.33
2018-06-07	21,155	21,175	21,005	21,150	1,037,000	7,050
2018-06-06	21,250	21,260	20,875	20,965	793,600	6,988.33
2018-06-05	20,995	21,285	20,950	21,125	1,010,800	7,041.67
2018-06-04	20,680	20,885	20,545	20,865	962,500	6,955
2018-06-01	20,385	20,590	20,290	20,385	1,435,200	6,795
2018-05-31	20,680	20,680	20,330	20,400	1,959,000	6,800
2018-05-30	20,800	20,840	20,380	20,485	2,207,500	6,828.33
2018-05-29	21,525	21,610	21,005	21,175	1,519,200	7,058.33
2018-05-28	21,630	21,745	21,285	21,405	1,069,600	7,135
2018-05-25	20,950	21,430	20,765	21,330	1,354,200	7,110
2018-05-24	20,885	21,040	20,770	20,970	854,600	6,990
2018-05-23	20,980	21,210	20,830	20,970	1,122,600	6,990
2018-05-22	21,140	21,225	20,835	20,900	929,700	6,966.67
2018-05-21	21,200	21,200	20,650	20,865	1,463,600	6,955
2018-05-18	21,330	21,455	21,240	21,280	1,131,500	7,093.33
2018-05-17	21,690	21,750	21,575	21,700	706,000	7,233.33
2018-05-16	21,525	21,575	21,365	21,495	757,100	7,165
2018-05-15	21,820	21,935	21,490	21,650	757,400	7,216.67
2018-05-14	21,675	21,745	21,565	21,690	729,300	7,230
2018-05-11	21,490	21,875	21,380	21,770	1,476,200	7,256.67
2018-05-10	21,250	21,280	21,050	21,245	728,300	7,081.67
2018-05-09	21,000	21,290	20,980	21,100	745,400	7,033.33
2018-05-08	20,985	21,190	20,960	21,055	863,500	7,018.33
2018-05-07	20,925	21,140	20,810	21,015	1,032,500	7,005
2018-05-02	21,060	21,110	20,670	20,740	1,019,000	6,913.33
2018-05-01	21,330	21,345	20,640	20,780	1,266,700	6,926.67
2018-04-27	21,370	21,465	20,830	21,055	1,694,800	7,018.33
2018-04-26	20,820	21,610	20,790	21,050	4,381,600	7,016.67
2018-04-25	19,630	19,855	19,365	19,415	1,499,000	6,471.67
2018-04-24	19,700	20,020	19,640	19,815	1,074,300	6,605
2018-04-23	19,505	19,680	19,440	19,650	772,700	6,550
2018-04-20	19,480	19,625	19,125	19,610	1,589,400	6,536.67
2018-04-19	19,895	20,265	19,845	20,020	1,273,700	6,673.33
2018-04-18	20,285	20,325	19,770	20,185	1,743,900	6,728.33
2018-04-17	20,235	20,370	20,175	20,285	778,300	6,761.67
2018-04-16	20,275	20,435	20,225	20,285	655,600	6,761.67
2018-04-13	20,095	20,385	20,050	20,265	990,000	6,755
2018-04-12	20,045	20,175	19,830	19,865	720,700	6,621.67
2018-04-11	20,380	20,525	20,030	20,045	1,034,900	6,681.67
2018-04-10	19,640	20,245	19,435	20,140	1,458,200	6,713.33
2018-04-09	19,360	19,705	19,270	19,640	873,500	6,546.67
2018-04-06	19,420	19,705	19,375	19,600	1,425,400	6,533.33
2018-04-05	19,630	19,760	19,370	19,570	1,137,700	6,523.33
2018-04-04	19,995	20,060	19,190	19,355	1,511,500	6,451.67
2018-04-03	19,600	19,995	19,480	19,900	1,424,100	6,633.33
2018-03-30	19,650	20,070	19,600	20,015	1,386,700	6,671.67
2018-03-29	19,720	19,765	19,060	19,215	1,693,500	6,405
2018-03-28	19,515	19,745	19,380	19,590	1,926,200	6,530
2018-03-27	20,660	20,680	20,290	20,500	1,610,900	6,833.33
2018-03-26	19,625	19,935	19,160	19,925	1,828,500	6,641.67
2018-03-23	20,300	20,640	20,065	20,125	2,301,900	6,708.33
2018-03-22	21,180	21,495	21,055	21,345	1,423,800	7,115
2018-03-20	21,345	21,425	21,175	21,390	1,098,200	7,130
2018-03-19	21,580	21,835	21,455	21,640	921,000	7,213.33
2018-03-16	22,190	22,240	21,750	21,885	1,226,900	7,295
2018-03-15	22,100	22,345	22,020	22,195	1,018,300	7,398.33
2018-03-14	22,350	22,650	22,085	22,285	1,507,700	7,428.33
2018-03-13	22,030	22,710	21,955	22,710	1,733,900	7,570
2018-03-12	22,330	22,425	21,915	22,205	1,776,700	7,401.67
2018-03-09	21,625	21,935	21,320	21,530	2,640,000	7,176.67
2018-03-08	20,800	21,405	20,795	21,275	2,390,900	7,091.67
2018-03-07	20,485	20,775	20,260	20,290	1,662,500	6,763.33
2018-03-06	20,655	20,920	20,655	20,730	1,406,700	6,910
2018-03-05	20,500	20,810	20,010	20,140	1,143,200	6,713.33
2018-03-02	20,110	20,665	20,100	20,460	1,590,200	6,820
2018-03-01	20,800	21,030	20,640	20,810	1,122,300	6,936.67
2018-02-28	21,250	21,340	21,060	21,060	1,212,600	7,020
2018-02-27	21,000	21,460	20,960	21,240	1,743,100	7,080
2018-02-26	20,730	20,835	20,500	20,650	923,600	6,883.33
2018-02-23	20,385	20,475	20,225	20,375	881,600	6,791.67
2018-02-22	20,360	20,545	20,190	20,450	1,210,400	6,816.67
2018-02-21	20,460	20,840	20,360	20,635	1,571,100	6,878.33
2018-02-20	20,575	20,605	20,160	20,260	1,197,700	6,753.33
2018-02-19	20,630	20,685	20,310	20,655	1,217,500	6,885
2018-02-16	20,285	20,660	20,170	20,425	1,836,300	6,808.33
2018-02-15	19,560	20,290	19,495	20,060	2,453,100	6,686.67
2018-02-14	18,600	19,230	18,580	19,175	2,463,700	6,391.67
2018-02-13	19,120	19,180	18,380	18,410	1,697,500	6,136.67
2018-02-09	18,355	18,600	18,220	18,470	2,289,700	6,156.67
2018-02-08	18,830	19,165	18,735	19,020	1,604,200	6,340
2018-02-07	19,695	19,710	18,735	18,760	2,381,900	6,253.33
2018-02-06	18,895	19,265	18,200	18,785	3,555,700	6,261.67
2018-02-05	19,600	19,840	19,480	19,695	1,916,500	6,565
2018-02-02	20,260	20,435	20,050	20,090	1,511,000	6,696.67
2018-02-01	20,685	20,715	20,225	20,535	1,622,100	6,845
2018-01-31	20,475	20,960	20,400	20,460	3,056,200	6,820
2018-01-30	21,915	21,915	21,345	21,475	1,674,900	7,158.33
2018-01-29	22,105	22,340	21,915	22,110	1,267,600	7,370
2018-01-26	22,000	22,115	21,660	21,825	1,753,100	7,275
2018-01-25	22,030	22,455	22,030	22,285	1,171,800	7,428.33
2018-01-24	23,000	23,020	22,455	22,530	1,098,600	7,510
2018-01-23	22,840	22,960	22,735	22,925	939,200	7,641.67
2018-01-22	22,805	22,900	22,620	22,785	761,300	7,595
2018-01-19	23,100	23,100	22,790	22,940	1,066,800	7,646.67
2018-01-18	23,000	23,385	22,740	22,850	3,152,900	7,616.67
2018-01-17	21,980	22,340	21,905	22,235	1,338,200	7,411.67
2018-01-16	21,700	22,050	21,530	22,050	936,300	7,350
2018-01-15	21,900	21,935	21,625	21,695	908,900	7,231.67
2018-01-12	21,990	22,040	21,665	21,770	1,313,100	7,256.67
2018-01-11	21,650	22,110	21,650	21,865	1,268,000	7,288.33
2018-01-10	22,150	22,150	21,700	21,870	1,314,400	7,290
2018-01-09	22,500	22,505	22,170	22,250	1,334,900	7,416.67
2018-01-05	21,990	22,060	21,630	21,875	1,405,800	7,291.67
2018-01-04	21,300	21,665	21,150	21,660	2,037,100	7,220

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