8035 東京エレクトロン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	23,870	23,985	23,535	23,925	663,100	7,975
2019-12-27	24,100	24,150	23,870	23,875	609,000	7,958.33
2019-12-26	23,800	24,020	23,730	23,955	610,400	7,985
2019-12-25	23,660	23,730	23,510	23,680	468,700	7,893.33
2019-12-24	23,900	23,910	23,645	23,760	712,200	7,920
2019-12-23	24,235	24,340	23,915	23,920	757,300	7,973.33
2019-12-20	23,975	24,225	23,920	23,950	1,212,500	7,983.33
2019-12-19	24,370	24,375	23,900	23,910	1,139,000	7,970
2019-12-18	24,635	24,890	24,330	24,410	1,188,600	8,136.67
2019-12-17	25,000	25,070	24,620	24,635	1,230,300	8,211.67
2019-12-16	24,820	25,080	24,670	24,910	1,078,700	8,303.33
2019-12-13	24,375	24,960	24,335	24,895	2,715,400	8,298.33
2019-12-12	22,700	23,520	22,685	23,515	2,404,500	7,838.33
2019-12-11	22,400	22,570	22,335	22,425	789,400	7,475
2019-12-10	22,350	22,375	22,110	22,250	870,500	7,416.67
2019-12-09	22,660	22,690	22,405	22,405	667,800	7,468.33
2019-12-06	22,500	22,715	22,445	22,480	747,400	7,493.33
2019-12-05	22,540	22,575	22,230	22,435	819,500	7,478.33
2019-12-04	22,390	22,530	22,240	22,375	841,800	7,458.33
2019-12-03	22,255	22,615	22,145	22,615	799,000	7,538.33
2019-12-02	22,785	22,915	22,540	22,570	963,100	7,523.33
2019-11-29	22,735	22,810	22,510	22,600	906,100	7,533.33
2019-11-28	22,850	22,905	22,610	22,645	771,700	7,548.33
2019-11-27	22,620	22,820	22,610	22,760	873,200	7,586.67
2019-11-26	22,690	22,805	22,365	22,805	2,264,000	7,601.67
2019-11-25	22,200	22,325	22,025	22,200	837,400	7,400
2019-11-22	21,450	22,080	21,400	21,905	1,132,900	7,301.67
2019-11-21	22,100	22,100	21,435	21,735	2,040,400	7,245
2019-11-20	22,700	22,865	22,430	22,510	989,300	7,503.33
2019-11-19	23,050	23,060	22,740	22,870	966,800	7,623.33
2019-11-18	22,795	23,270	22,765	23,160	1,267,800	7,720
2019-11-15	22,270	22,750	22,055	22,745	1,459,600	7,581.67
2019-11-14	22,195	22,430	22,145	22,240	939,000	7,413.33
2019-11-13	22,080	22,270	21,950	22,130	882,500	7,376.67
2019-11-12	21,895	22,120	21,870	22,075	703,200	7,358.33
2019-11-11	21,855	22,000	21,770	21,865	606,300	7,288.33
2019-11-08	22,380	22,380	21,705	21,780	1,705,500	7,260
2019-11-07	22,030	22,295	22,005	22,160	866,200	7,386.67
2019-11-06	22,360	22,620	21,980	22,030	1,298,900	7,343.33
2019-11-05	22,735	22,860	22,170	22,205	1,641,000	7,401.67
2019-11-01	21,440	22,285	21,370	22,245	1,183,500	7,415
2019-10-31	22,170	22,250	21,700	22,075	1,360,000	7,358.33
2019-10-30	22,125	22,210	21,820	21,980	1,400,200	7,326.67
2019-10-29	22,780	22,880	22,385	22,500	1,137,400	7,500
2019-10-28	22,130	22,580	22,120	22,515	1,338,600	7,505
2019-10-25	21,800	22,025	21,755	21,880	1,997,900	7,293.33
2019-10-24	21,205	21,400	21,115	21,335	1,504,000	7,111.67
2019-10-23	21,495	21,510	20,810	20,880	2,452,400	6,960
2019-10-21	21,775	21,985	21,750	21,775	801,900	7,258.33
2019-10-18	21,965	22,005	21,670	21,750	1,441,100	7,250
2019-10-17	21,800	22,035	21,670	21,965	1,297,800	7,321.67
2019-10-16	22,050	22,265	22,045	22,100	1,385,800	7,366.67
2019-10-15	21,770	21,860	21,625	21,805	1,207,600	7,268.33
2019-10-11	21,510	21,560	21,295	21,505	1,223,800	7,168.33
2019-10-10	21,220	21,420	21,085	21,375	1,009,800	7,125
2019-10-09	20,905	21,245	20,825	21,225	988,700	7,075
2019-10-08	21,000	21,195	20,930	21,130	852,800	7,043.33
2019-10-07	21,075	21,120	20,720	20,845	707,900	6,948.33
2019-10-04	21,095	21,210	20,935	21,030	1,169,200	7,010
2019-10-03	20,640	21,020	20,575	20,855	1,279,500	6,951.67
2019-10-02	20,855	21,005	20,700	20,815	1,094,800	6,938.33
2019-10-01	20,810	21,085	20,775	21,045	1,211,800	7,015
2019-09-30	20,485	20,655	20,400	20,565	1,238,300	6,855
2019-09-27	20,725	20,825	20,365	20,755	1,432,300	6,918.33
2019-09-26	21,200	21,330	21,060	21,155	1,137,400	7,051.67
2019-09-25	20,830	20,980	20,810	20,950	836,600	6,983.33
2019-09-24	20,900	21,115	20,875	21,010	1,300,000	7,003.33
2019-09-20	20,710	20,925	20,535	20,770	1,246,100	6,923.33
2019-09-19	21,000	21,070	20,650	20,780	1,041,300	6,926.67
2019-09-18	20,950	21,035	20,755	20,775	870,300	6,925
2019-09-17	20,850	21,030	20,735	20,915	1,091,400	6,971.67
2019-09-13	21,100	21,100	20,750	20,925	2,146,300	6,975
2019-09-12	20,800	21,150	20,740	20,950	2,009,300	6,983.33
2019-09-11	20,375	20,425	20,130	20,400	1,405,500	6,800
2019-09-10	20,480	20,500	20,250	20,375	1,386,200	6,791.67
2019-09-09	20,005	20,460	20,005	20,385	1,557,000	6,795
2019-09-06	20,260	20,450	19,880	20,005	1,535,900	6,668.33
2019-09-05	19,500	20,145	19,490	20,050	2,786,000	6,683.33
2019-09-04	18,995	19,285	18,890	19,250	1,101,700	6,416.67
2019-09-03	19,310	19,390	19,015	19,015	1,126,900	6,338.33
2019-09-02	18,875	19,330	18,835	19,240	993,400	6,413.33
2019-08-30	18,965	19,095	18,815	19,005	1,338,200	6,335
2019-08-29	18,950	18,985	18,580	18,680	1,067,700	6,226.67
2019-08-28	19,100	19,110	18,855	18,855	903,300	6,285
2019-08-27	19,100	19,300	19,100	19,110	975,700	6,370
2019-08-26	19,000	19,080	18,845	18,915	1,798,500	6,305
2019-08-23	19,305	19,515	19,050	19,495	1,397,900	6,498.33
2019-08-22	19,305	19,560	19,255	19,300	1,465,300	6,433.33
2019-08-21	18,975	19,175	18,940	19,105	1,060,600	6,368.33
2019-08-20	18,760	18,970	18,690	18,930	848,300	6,310
2019-08-19	18,970	19,105	18,650	18,675	981,300	6,225
2019-08-16	18,720	18,920	18,585	18,800	1,538,000	6,266.67
2019-08-15	18,060	18,435	18,000	18,435	1,424,900	6,145
2019-08-14	18,700	18,745	18,420	18,460	1,365,700	6,153.33
2019-08-13	18,100	18,315	18,050	18,260	1,090,200	6,086.67
2019-08-09	18,505	18,640	18,320	18,370	1,156,500	6,123.33
2019-08-08	18,230	18,485	18,180	18,370	1,192,000	6,123.33
2019-08-07	18,175	18,195	17,870	18,170	1,545,100	6,056.67
2019-08-06	17,210	18,275	17,170	18,200	2,062,900	6,066.67
2019-08-05	18,055	18,185	17,720	18,010	1,818,200	6,003.33
2019-08-02	17,950	18,495	17,900	18,450	1,962,500	6,150
2019-08-01	18,290	18,650	18,245	18,580	1,306,000	6,193.33
2019-07-31	18,610	18,865	18,545	18,695	1,582,300	6,231.67
2019-07-30	18,415	18,865	18,370	18,700	1,707,100	6,233.33
2019-07-29	17,920	18,295	17,735	18,150	1,846,600	6,050
2019-07-26	18,200	18,360	18,090	18,295	1,769,400	6,098.33
2019-07-25	18,190	18,550	17,795	18,550	3,072,100	6,183.33
2019-07-24	18,095	18,195	17,880	17,900	2,237,700	5,966.67
2019-07-23	17,655	17,825	17,555	17,795	2,124,700	5,931.67
2019-07-22	17,110	17,320	17,095	17,270	1,484,700	5,756.67
2019-07-19	16,900	17,320	16,880	17,075	2,115,000	5,691.67
2019-07-18	16,410	16,650	16,370	16,500	1,187,200	5,500
2019-07-17	16,335	16,615	16,170	16,575	1,027,200	5,525
2019-07-16	16,695	16,815	16,545	16,615	755,400	5,538.33
2019-07-12	16,795	16,805	16,475	16,630	1,028,000	5,543.33
2019-07-11	16,435	16,695	16,435	16,660	1,272,600	5,553.33
2019-07-10	16,440	16,600	16,330	16,405	1,289,500	5,468.33
2019-07-09	16,700	16,720	16,305	16,440	1,613,100	5,480
2019-07-08	16,730	16,845	16,680	16,795	1,468,000	5,598.33
2019-07-05	16,380	16,780	16,340	16,780	1,974,100	5,593.33
2019-07-04	16,225	16,350	16,090	16,310	1,158,800	5,436.67
2019-07-03	16,100	16,250	15,990	16,170	1,849,800	5,390
2019-07-02	15,850	16,345	15,815	16,310	2,184,200	5,436.67
2019-07-01	16,000	16,020	15,525	15,840	2,180,600	5,280
2019-06-28	15,050	15,135	14,895	15,120	1,333,700	5,040
2019-06-27	14,995	15,280	14,965	15,075	1,667,800	5,025
2019-06-26	14,395	14,715	14,360	14,640	1,399,300	4,880
2019-06-25	14,650	14,720	14,300	14,320	1,581,300	4,773.33
2019-06-24	14,795	14,900	14,620	14,810	1,032,600	4,936.67
2019-06-21	14,850	15,075	14,850	15,060	2,055,300	5,020
2019-06-20	14,710	14,865	14,425	14,845	1,243,300	4,948.33
2019-06-19	14,635	14,750	14,520	14,710	1,715,100	4,903.33
2019-06-18	14,070	14,210	14,010	14,120	1,213,100	4,706.67
2019-06-17	13,800	14,325	13,760	14,265	1,981,700	4,755
2019-06-14	14,760	14,805	14,470	14,630	2,471,000	4,876.67
2019-06-13	15,195	15,250	14,830	14,910	2,127,400	4,970
2019-06-12	15,850	15,940	15,555	15,565	1,305,000	5,188.33
2019-06-11	15,730	16,000	15,715	15,975	1,320,400	5,325
2019-06-10	15,655	15,690	15,460	15,595	1,335,500	5,198.33
2019-06-07	15,155	15,430	15,155	15,385	1,126,000	5,128.33
2019-06-06	15,250	15,295	14,940	14,965	1,006,400	4,988.33
2019-06-05	15,400	15,465	15,240	15,310	1,623,700	5,103.33
2019-06-04	14,580	14,955	14,575	14,955	1,644,700	4,985
2019-06-03	14,480	14,605	14,350	14,485	1,656,600	4,828.33
2019-05-31	15,005	15,125	14,760	14,790	1,741,700	4,930
2019-05-30	14,815	15,180	14,800	15,170	1,887,800	5,056.67
2019-05-29	14,800	14,800	14,535	14,685	1,906,600	4,895
2019-05-28	15,510	15,570	14,915	15,010	3,750,300	5,003.33
2019-05-27	14,475	14,715	14,450	14,615	1,005,900	4,871.67
2019-05-24	14,615	14,725	14,470	14,540	1,872,000	4,846.67
2019-05-23	15,060	15,070	14,850	14,910	1,363,200	4,970
2019-05-22	15,790	15,835	15,275	15,285	1,237,000	5,095
2019-05-21	15,495	15,600	15,050	15,420	1,617,400	5,140
2019-05-20	15,980	16,210	15,660	15,715	1,440,100	5,238.33
2019-05-17	16,515	16,760	16,220	16,225	1,565,600	5,408.33
2019-05-16	16,645	16,685	15,980	16,155	1,233,000	5,385
2019-05-15	16,450	16,705	16,305	16,690	1,094,300	5,563.33
2019-05-14	15,770	16,425	15,715	16,275	1,246,400	5,425
2019-05-13	16,485	16,500	16,235	16,270	1,308,700	5,423.33
2019-05-10	16,780	17,105	16,545	16,705	1,561,900	5,568.33
2019-05-09	16,555	16,880	16,515	16,780	1,230,100	5,593.33
2019-05-08	16,710	16,980	16,620	16,780	1,387,700	5,593.33
2019-05-07	17,375	17,520	17,155	17,195	1,597,000	5,731.67
2019-04-26	17,500	17,655	17,135	17,645	1,561,600	5,881.67
2019-04-25	17,875	18,020	17,710	17,850	1,588,900	5,950
2019-04-24	17,980	17,980	17,635	17,675	1,311,800	5,891.67
2019-04-23	18,100	18,100	17,745	17,900	917,100	5,966.67
2019-04-22	18,155	18,170	17,850	17,945	995,900	5,981.67
2019-04-19	17,980	18,215	17,890	18,155	1,433,500	6,051.67
2019-04-18	17,970	18,115	17,715	17,745	1,555,000	5,915
2019-04-17	17,800	18,060	17,750	17,750	1,388,200	5,916.67
2019-04-16	17,500	17,655	17,390	17,610	850,800	5,870
2019-04-15	17,775	17,805	17,555	17,565	1,047,200	5,855
2019-04-12	17,535	17,555	17,270	17,485	1,164,900	5,828.33
2019-04-11	17,345	17,520	17,225	17,460	979,900	5,820
2019-04-10	17,145	17,455	17,070	17,415	1,258,400	5,805
2019-04-09	17,380	17,665	17,370	17,570	1,107,500	5,856.67
2019-04-08	17,920	18,005	17,320	17,405	1,510,900	5,801.67
2019-04-05	17,505	17,760	17,440	17,685	1,421,800	5,895
2019-04-04	17,550	17,930	17,360	17,435	2,463,900	5,811.67
2019-04-03	16,950	17,465	16,880	17,345	2,680,700	5,781.67
2019-04-02	16,800	16,950	16,695	16,865	2,461,200	5,621.67
2019-04-01	16,340	16,480	16,210	16,360	1,681,000	5,453.33
2019-03-29	16,230	16,265	15,940	16,000	1,151,900	5,333.33
2019-03-28	15,950	16,090	15,750	16,025	1,618,500	5,341.67
2019-03-27	16,255	16,345	16,105	16,300	1,609,800	5,433.33
2019-03-26	16,300	16,375	16,100	16,345	1,806,800	5,448.33
2019-03-25	15,935	16,205	15,910	16,200	2,087,300	5,400
2019-03-22	16,420	16,780	16,325	16,515	3,085,500	5,505
2019-03-20	15,670	15,805	15,660	15,700	1,130,700	5,233.33
2019-03-19	15,500	15,650	15,345	15,640	1,601,800	5,213.33
2019-03-18	15,790	15,885	15,615	15,705	1,457,800	5,235
2019-03-15	15,020	15,430	15,005	15,220	1,825,600	5,073.33
2019-03-14	14,975	15,045	14,750	14,805	1,174,600	4,935
2019-03-13	14,850	14,990	14,675	14,765	1,015,200	4,921.67
2019-03-12	15,010	15,105	14,845	14,960	1,114,300	4,986.67
2019-03-11	14,550	14,735	14,200	14,640	1,169,800	4,880
2019-03-08	14,730	14,765	14,350	14,410	2,202,700	4,803.33
2019-03-07	14,950	15,030	14,760	14,955	1,802,000	4,985
2019-03-06	15,395	15,505	15,330	15,410	849,400	5,136.67
2019-03-05	15,655	15,790	15,460	15,535	1,052,700	5,178.33
2019-03-04	15,630	15,950	15,630	15,905	1,352,100	5,301.67
2019-03-01	15,215	15,405	15,185	15,385	685,200	5,128.33
2019-02-28	15,250	15,295	14,990	15,150	1,127,100	5,050
2019-02-27	15,550	15,590	15,365	15,390	804,100	5,130
2019-02-26	15,720	15,720	15,375	15,480	901,200	5,160
2019-02-25	15,765	15,830	15,610	15,610	755,100	5,203.33
2019-02-22	15,625	15,635	15,400	15,490	1,181,400	5,163.33
2019-02-21	15,620	15,910	15,565	15,805	1,096,300	5,268.33
2019-02-20	15,795	15,880	15,580	15,665	917,700	5,221.67
2019-02-19	15,780	15,875	15,565	15,820	936,800	5,273.33
2019-02-18	16,300	16,305	15,880	15,895	1,078,200	5,298.33
2019-02-15	16,015	16,095	15,840	15,905	1,055,700	5,301.67
2019-02-14	16,180	16,420	16,015	16,115	1,582,800	5,371.67
2019-02-13	16,070	16,200	15,885	16,180	1,996,300	5,393.33
2019-02-12	15,160	15,720	15,160	15,680	1,371,900	5,226.67
2019-02-08	15,400	15,450	14,970	15,020	1,754,900	5,006.67
2019-02-07	15,870	16,020	15,720	15,860	1,204,900	5,286.67
2019-02-06	15,650	15,710	15,500	15,595	750,500	5,198.33
2019-02-05	15,615	15,730	15,525	15,630	864,100	5,210
2019-02-04	15,480	15,730	15,430	15,730	1,038,100	5,243.33
2019-02-01	15,795	16,040	15,315	15,405	1,673,700	5,135
2019-01-31	15,700	15,715	15,425	15,635	1,441,200	5,211.67
2019-01-30	15,360	15,455	15,165	15,300	1,086,800	5,100
2019-01-29	15,095	15,295	14,870	15,145	1,649,300	5,048.33
2019-01-28	15,540	15,605	15,360	15,520	1,340,100	5,173.33
2019-01-25	14,885	15,530	14,885	15,420	2,501,900	5,140
2019-01-24	14,210	14,790	14,160	14,730	2,057,600	4,910
2019-01-23	14,010	14,235	13,900	14,090	1,154,200	4,696.67
2019-01-22	14,435	14,505	14,190	14,260	1,085,100	4,753.33
2019-01-21	14,475	14,645	14,200	14,515	1,466,900	4,838.33
2019-01-18	13,800	14,235	13,770	14,155	1,589,600	4,718.33
2019-01-17	13,970	14,010	13,590	13,635	1,486,100	4,545
2019-01-16	13,920	14,005	13,670	13,910	1,392,500	4,636.67
2019-01-15	13,425	14,060	13,400	13,960	2,040,700	4,653.33
2019-01-11	13,550	13,625	13,420	13,525	1,718,800	4,508.33
2019-01-10	13,080	13,410	13,040	13,390	1,969,000	4,463.33
2019-01-09	12,785	13,055	12,755	13,050	1,202,300	4,350
2019-01-08	12,700	12,905	12,545	12,840	1,803,700	4,280
2019-01-07	12,440	12,745	12,400	12,640	1,722,500	4,213.33
2019-01-04	12,020	12,050	11,595	11,885	1,884,600	3,961.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31