8035 東京エレクトロン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	38,500	38,880	38,180	38,400	761,700	12,800
2020-12-29	37,500	38,800	37,410	38,660	947,800	12,886.70
2020-12-28	36,330	37,420	36,320	37,380	630,400	12,460
2020-12-25	36,600	36,600	36,380	36,390	195,900	12,130
2020-12-24	36,450	36,550	36,320	36,500	295,700	12,166.70
2020-12-23	36,340	36,560	36,060	36,560	451,700	12,186.70
2020-12-22	36,300	36,580	35,980	36,050	574,500	12,016.70
2020-12-21	36,490	36,690	36,090	36,440	629,700	12,146.70
2020-12-18	36,510	36,830	36,080	36,250	1,121,400	12,083.30
2020-12-17	36,450	37,280	36,400	37,250	759,300	12,416.70
2020-12-16	36,760	36,800	36,240	36,300	543,400	12,100
2020-12-15	36,190	36,560	36,050	36,450	570,200	12,150
2020-12-14	36,460	36,880	36,270	36,700	536,000	12,233.30
2020-12-11	36,080	36,580	36,080	36,350	878,900	12,116.70
2020-12-10	36,590	36,680	36,180	36,420	746,100	12,140
2020-12-09	37,230	37,580	36,880	37,170	753,800	12,390
2020-12-08	36,860	37,640	36,560	37,350	761,500	12,450
2020-12-07	36,870	37,220	36,510	36,890	842,100	12,296.70
2020-12-04	37,020	37,130	36,130	36,380	1,248,300	12,126.70
2020-12-03	36,850	37,740	36,800	37,550	901,000	12,516.70
2020-12-02	37,320	37,370	36,550	36,850	979,900	12,283.30
2020-12-01	35,780	36,860	35,750	36,720	984,100	12,240
2020-11-30	35,800	35,960	35,210	35,470	1,027,300	11,823.30
2020-11-27	34,950	35,240	34,520	35,210	877,200	11,736.70
2020-11-26	34,000	35,000	33,950	35,000	897,800	11,666.70
2020-11-25	34,050	34,440	33,780	33,890	1,104,700	11,296.70
2020-11-24	33,190	34,100	33,100	33,940	1,120,800	11,313.30
2020-11-20	31,850	32,290	31,800	32,140	608,300	10,713.30
2020-11-19	31,990	32,100	31,570	31,800	928,900	10,600
2020-11-18	32,360	32,810	32,150	32,370	860,100	10,790
2020-11-17	32,680	33,440	32,610	33,000	1,141,800	11,000
2020-11-16	31,730	32,770	31,640	32,570	1,308,600	10,856.70
2020-11-13	30,250	31,150	30,120	31,030	1,687,800	10,343.30
2020-11-12	30,260	30,400	29,940	30,220	1,211,300	10,073.30
2020-11-11	29,295	30,040	29,205	29,840	963,500	9,946.67
2020-11-10	29,905	30,120	29,320	29,470	1,064,700	9,823.33
2020-11-09	29,315	30,120	29,300	29,935	1,207,200	9,978.33
2020-11-06	28,630	29,200	28,605	29,030	866,500	9,676.67
2020-11-05	28,500	29,425	28,500	29,050	1,687,400	9,683.33
2020-11-04	28,250	28,400	27,840	27,910	943,500	9,303.33
2020-11-02	28,045	28,085	27,375	27,880	777,900	9,293.33
2020-10-30	29,295	29,300	27,885	27,900	1,208,100	9,300
2020-10-29	28,420	29,040	28,350	28,995	674,400	9,665
2020-10-28	28,180	28,790	28,180	28,780	720,300	9,593.33
2020-10-27	28,165	28,530	28,045	28,490	597,800	9,496.67
2020-10-26	28,645	28,700	28,250	28,415	393,400	9,471.67
2020-10-23	29,035	29,085	28,445	28,450	749,600	9,483.33
2020-10-22	28,920	29,250	28,895	29,250	527,400	9,750
2020-10-21	29,320	29,420	29,095	29,100	525,800	9,700
2020-10-20	29,200	29,615	29,105	29,315	727,300	9,771.67
2020-10-19	28,930	29,250	28,930	29,055	457,000	9,685
2020-10-16	29,385	29,550	28,850	29,015	698,300	9,671.67
2020-10-15	29,045	29,525	28,930	29,445	929,900	9,815
2020-10-14	28,850	29,550	28,840	29,480	1,400,700	9,826.67
2020-10-13	28,560	28,745	28,430	28,745	611,400	9,581.67
2020-10-12	28,455	28,700	28,360	28,410	546,200	9,470
2020-10-09	28,875	28,885	28,280	28,430	1,078,100	9,476.67
2020-10-08	27,650	28,600	27,650	28,580	1,338,200	9,526.67
2020-10-07	26,935	27,685	26,920	27,560	1,017,600	9,186.67
2020-10-06	27,275	27,285	26,945	27,050	687,200	9,016.67
2020-10-05	27,565	27,695	26,945	27,125	842,700	9,041.67
2020-10-02	28,080	28,080	27,500	27,565	961,800	9,188.33
2020-09-30	27,650	27,940	27,290	27,330	1,212,900	9,110
2020-09-29	26,935	27,925	26,880	27,800	1,100,100	9,266.67
2020-09-28	27,690	27,705	26,805	27,025	1,096,300	9,008.33
2020-09-25	27,700	27,730	27,350	27,505	883,700	9,168.33
2020-09-24	27,045	27,575	26,880	27,460	1,275,600	9,153.33
2020-09-23	26,335	26,965	26,335	26,920	1,052,200	8,973.33
2020-09-18	26,200	26,370	26,130	26,255	753,900	8,751.67
2020-09-17	26,360	26,375	25,995	26,170	922,700	8,723.33
2020-09-16	25,985	26,160	25,860	26,160	790,500	8,720
2020-09-15	25,940	26,220	25,765	25,840	1,005,900	8,613.33
2020-09-14	25,485	25,655	25,265	25,545	881,600	8,515
2020-09-11	25,575	25,780	25,265	25,590	1,539,400	8,530
2020-09-10	26,400	26,405	25,525	25,590	1,235,000	8,530
2020-09-09	25,770	26,055	25,725	26,025	1,154,300	8,675
2020-09-08	26,525	26,600	26,050	26,570	979,100	8,856.67
2020-09-07	26,910	26,975	26,380	26,400	1,355,200	8,800
2020-09-04	27,330	27,595	27,220	27,410	931,200	9,136.67
2020-09-03	28,405	28,620	28,125	28,180	1,080,500	9,393.33
2020-09-02	27,745	27,915	27,490	27,905	781,700	9,301.67
2020-09-01	27,600	27,735	27,360	27,515	959,600	9,171.67
2020-08-31	27,655	27,665	27,145	27,150	913,000	9,050
2020-08-28	27,730	27,815	26,920	27,155	1,751,800	9,051.67
2020-08-27	27,955	28,135	27,715	28,135	757,800	9,378.33
2020-08-26	27,970	28,090	27,860	27,955	475,300	9,318.33
2020-08-25	28,190	28,190	27,830	27,890	662,000	9,296.67
2020-08-24	27,550	27,950	27,500	27,840	694,100	9,280
2020-08-21	28,045	28,360	27,850	27,975	782,400	9,325
2020-08-20	28,510	28,560	27,740	27,770	1,227,800	9,256.67
2020-08-19	28,770	28,885	28,385	28,725	945,000	9,575
2020-08-18	28,925	29,260	28,765	28,980	948,100	9,660
2020-08-17	28,580	28,825	28,490	28,650	598,800	9,550
2020-08-14	28,790	28,820	28,375	28,690	923,500	9,563.33
2020-08-13	28,540	29,030	28,455	28,705	1,306,400	9,568.33
2020-08-12	27,700	27,865	27,505	27,840	1,023,700	9,280
2020-08-11	27,815	28,070	27,485	28,010	1,054,900	9,336.67
2020-08-07	28,220	28,270	27,560	27,940	1,254,300	9,313.33
2020-08-06	28,915	28,915	28,535	28,565	973,900	9,521.67
2020-08-05	29,105	29,220	28,860	29,185	754,400	9,728.33
2020-08-04	29,400	29,730	29,105	29,125	1,171,500	9,708.33
2020-08-03	29,000	29,150	28,610	28,960	1,080,600	9,653.33
2020-07-31	28,845	28,905	28,220	28,800	1,349,900	9,600
2020-07-30	29,090	29,255	28,735	28,735	967,500	9,578.33
2020-07-29	29,600	29,985	28,600	28,905	1,827,500	9,635
2020-07-28	29,195	29,370	28,800	28,960	941,100	9,653.33
2020-07-27	29,000	29,135	28,615	28,870	1,232,900	9,623.33
2020-07-22	29,525	29,815	29,390	29,660	998,800	9,886.67
2020-07-21	29,660	29,910	29,320	29,800	1,612,600	9,933.33
2020-07-20	28,780	29,335	28,685	29,120	1,340,500	9,706.67
2020-07-17	28,600	28,970	28,325	28,445	1,293,500	9,481.67
2020-07-16	28,500	28,595	28,180	28,440	1,301,200	9,480
2020-07-15	29,000	29,250	28,730	29,185	1,212,800	9,728.33
2020-07-14	28,770	29,125	28,600	28,845	1,168,200	9,615
2020-07-13	29,805	29,825	29,035	29,270	1,279,800	9,756.67
2020-07-10	29,835	30,420	29,595	29,610	1,520,100	9,870
2020-07-09	29,900	30,130	29,745	29,835	1,107,600	9,945
2020-07-08	29,705	30,050	29,655	29,810	1,480,800	9,936.67
2020-07-07	29,810	30,340	29,645	29,940	1,931,900	9,980
2020-07-06	28,800	29,565	28,800	29,500	1,614,800	9,833.33
2020-07-03	27,955	28,810	27,780	28,720	1,524,600	9,573.33
2020-07-02	28,200	28,200	27,485	27,930	1,841,400	9,310
2020-07-01	26,800	27,760	26,760	27,735	2,230,600	9,245
2020-06-30	26,680	26,700	26,340	26,440	1,427,300	8,813.33
2020-06-29	26,000	26,545	25,930	26,075	1,158,600	8,691.67
2020-06-26	25,750	26,570	25,650	26,385	1,790,200	8,795
2020-06-25	25,350	25,645	25,265	25,545	1,103,700	8,515
2020-06-24	25,405	25,630	25,330	25,495	898,500	8,498.33
2020-06-23	25,500	25,720	25,060	25,540	1,610,800	8,513.33
2020-06-22	25,100	25,455	24,700	25,085	1,518,600	8,361.67
2020-06-19	24,110	24,935	23,970	24,860	3,043,300	8,286.67
2020-06-18	23,180	23,275	22,925	23,205	951,800	7,735
2020-06-17	22,940	23,270	22,800	23,060	854,900	7,686.67
2020-06-16	22,600	23,135	22,540	23,070	1,461,400	7,690
2020-06-15	22,900	22,980	21,880	21,880	1,545,500	7,293.33
2020-06-12	22,815	23,220	22,340	23,165	2,030,200	7,721.67
2020-06-11	23,675	24,015	23,485	23,510	1,079,800	7,836.67
2020-06-10	23,500	24,110	23,440	23,880	1,232,800	7,960
2020-06-09	24,040	24,080	23,450	23,535	1,248,100	7,845
2020-06-08	24,270	24,360	24,060	24,190	1,185,100	8,063.33
2020-06-05	23,230	23,880	23,150	23,840	1,296,000	7,946.67
2020-06-04	23,300	23,425	23,085	23,185	1,213,100	7,728.33
2020-06-03	22,970	23,270	22,690	22,905	1,393,300	7,635
2020-06-02	22,400	22,700	22,260	22,675	1,134,000	7,558.33
2020-06-01	21,820	22,470	21,680	22,455	1,819,900	7,485
2020-05-29	21,890	22,020	21,500	21,500	2,733,800	7,166.67
2020-05-28	22,090	22,090	21,765	22,085	1,747,200	7,361.67
2020-05-27	22,195	22,325	21,725	21,890	2,490,300	7,296.67
2020-05-26	22,850	22,970	22,630	22,695	1,222,500	7,565
2020-05-25	22,425	22,475	22,210	22,440	842,100	7,480
2020-05-22	22,210	22,250	21,900	22,125	870,100	7,375
2020-05-21	22,400	22,515	21,980	22,085	915,900	7,361.67
2020-05-20	21,910	22,390	21,890	22,270	1,024,900	7,423.33
2020-05-19	22,305	22,345	21,810	21,810	1,111,600	7,270
2020-05-18	21,935	22,095	21,600	21,700	1,370,100	7,233.33
2020-05-15	22,760	22,940	22,235	22,525	1,467,800	7,508.33
2020-05-14	22,590	22,595	22,025	22,075	1,367,800	7,358.33
2020-05-13	22,600	22,780	22,375	22,755	1,063,400	7,585
2020-05-12	22,870	23,130	22,765	22,955	1,001,600	7,651.67
2020-05-11	22,740	23,080	22,520	22,720	1,113,600	7,573.33
2020-05-08	22,500	22,725	22,160	22,490	1,425,000	7,496.67
2020-05-07	21,580	22,475	21,560	22,360	1,545,300	7,453.33
2020-05-01	22,105	22,360	21,605	21,675	2,121,200	7,225
2020-04-30	22,800	23,115	22,370	22,940	1,801,500	7,646.67
2020-04-28	21,685	22,175	21,685	22,085	961,700	7,361.67
2020-04-27	21,400	21,950	21,395	21,885	1,243,200	7,295
2020-04-24	21,590	21,775	21,265	21,310	1,365,100	7,103.33
2020-04-23	22,230	22,395	21,905	22,000	1,341,100	7,333.33
2020-04-22	22,410	22,515	21,885	22,155	1,589,200	7,385
2020-04-21	22,930	22,990	22,340	22,495	1,618,600	7,498.33
2020-04-20	23,190	23,600	23,100	23,245	1,294,500	7,748.33
2020-04-17	23,200	23,550	23,020	23,440	1,857,500	7,813.33
2020-04-16	22,095	22,615	21,850	22,570	1,380,000	7,523.33
2020-04-15	22,715	22,915	22,275	22,355	1,548,700	7,451.67
2020-04-14	22,150	22,810	21,910	22,655	1,584,400	7,551.67
2020-04-13	22,345	22,675	21,780	21,790	1,381,100	7,263.33
2020-04-10	23,285	23,285	22,380	22,645	1,664,400	7,548.33
2020-04-09	22,845	22,940	22,410	22,940	1,379,800	7,646.67
2020-04-08	22,120	22,790	21,805	22,620	2,017,700	7,540
2020-04-07	22,375	22,490	21,400	22,105	2,402,000	7,368.33
2020-04-06	19,645	20,945	19,380	20,915	2,034,400	6,971.67
2020-04-03	19,970	19,970	19,230	19,605	1,734,300	6,535
2020-04-02	19,440	19,925	18,925	19,430	1,971,800	6,476.67
2020-04-01	20,155	20,385	19,350	19,560	1,580,000	6,520
2020-03-31	20,795	20,880	20,085	20,355	2,047,300	6,785
2020-03-30	20,055	20,740	19,980	20,295	2,715,500	6,765
2020-03-27	21,200	21,425	20,735	21,350	2,480,200	7,116.67
2020-03-26	20,760	21,470	20,150	20,320	1,975,700	6,773.33
2020-03-25	21,650	21,700	20,025	21,170	2,887,800	7,056.67
2020-03-24	19,000	20,195	18,735	20,195	3,946,000	6,731.67
2020-03-23	16,560	17,315	16,370	17,110	2,312,400	5,703.33
2020-03-19	18,330	18,390	16,380	16,510	3,045,800	5,503.33
2020-03-18	18,755	18,765	17,835	17,930	2,775,900	5,976.67
2020-03-17	17,855	18,880	17,210	17,955	3,023,900	5,985
2020-03-16	19,000	19,375	17,945	18,190	2,286,600	6,063.33
2020-03-13	18,400	20,125	17,750	18,840	3,519,100	6,280
2020-03-12	20,220	20,970	19,880	20,125	2,231,400	6,708.33
2020-03-11	21,820	22,020	20,810	20,835	2,116,700	6,945
2020-03-10	21,050	22,135	20,210	22,045	2,148,300	7,348.33
2020-03-09	21,600	21,655	21,030	21,220	1,826,600	7,073.33
2020-03-06	22,700	22,860	22,300	22,435	1,470,900	7,478.33
2020-03-05	23,130	23,325	22,715	22,960	1,312,400	7,653.33
2020-03-04	22,380	23,140	22,330	22,850	1,293,600	7,616.67
2020-03-03	23,830	23,840	22,855	22,880	1,494,600	7,626.67
2020-03-02	22,150	23,550	22,060	23,330	2,122,000	7,776.67
2020-02-28	22,925	23,025	22,040	22,325	2,423,000	7,441.67
2020-02-27	24,270	24,335	23,530	23,630	1,557,500	7,876.67
2020-02-26	24,160	24,255	23,725	24,150	1,437,500	8,050
2020-02-25	23,600	24,485	23,590	24,285	1,425,600	8,095
2020-02-21	25,060	25,320	24,825	24,845	831,900	8,281.67
2020-02-20	25,545	25,660	24,950	25,165	1,031,800	8,388.33
2020-02-19	24,775	25,175	24,460	25,140	1,610,900	8,380
2020-02-18	25,100	25,100	24,110	24,205	1,737,300	8,068.33
2020-02-17	25,465	25,615	25,205	25,415	719,800	8,471.67
2020-02-14	25,645	25,795	25,490	25,685	961,800	8,561.67
2020-02-13	25,400	25,875	25,290	25,705	1,495,200	8,568.33
2020-02-12	24,660	25,175	24,560	25,175	1,567,500	8,391.67
2020-02-10	24,000	24,490	23,960	24,325	934,700	8,108.33
2020-02-07	24,580	24,720	24,260	24,350	1,366,400	8,116.67
2020-02-06	24,745	24,820	24,460	24,550	1,693,400	8,183.33
2020-02-05	24,985	25,000	24,590	24,590	1,273,600	8,196.67
2020-02-04	24,060	24,580	23,875	24,485	1,317,700	8,161.67
2020-02-03	23,625	24,145	23,470	24,070	1,401,800	8,023.33
2020-01-31	24,600	24,660	23,725	24,500	1,597,600	8,166.67
2020-01-30	24,995	25,055	23,850	23,950	1,633,800	7,983.33
2020-01-29	24,500	24,855	24,315	24,780	1,212,900	8,260
2020-01-28	23,990	24,300	23,905	24,270	1,148,100	8,090
2020-01-27	24,565	24,830	24,455	24,490	1,056,600	8,163.33
2020-01-24	25,315	25,465	25,000	25,210	927,000	8,403.33
2020-01-23	24,985	25,260	24,905	25,005	807,900	8,335
2020-01-22	24,800	25,150	24,655	25,120	1,053,900	8,373.33
2020-01-21	25,080	25,120	24,560	24,600	1,204,900	8,200
2020-01-20	24,910	25,245	24,900	25,180	566,100	8,393.33
2020-01-17	25,620	25,680	24,980	25,025	1,376,000	8,341.67
2020-01-16	24,580	25,070	24,500	25,050	1,015,500	8,350
2020-01-15	25,270	25,405	24,890	25,000	894,000	8,333.33
2020-01-14	25,445	25,565	25,130	25,300	1,273,900	8,433.33
2020-01-10	24,695	25,100	24,555	24,840	1,550,200	8,280
2020-01-09	23,755	24,510	23,755	24,485	1,521,800	8,161.67
2020-01-08	23,075	23,470	22,875	23,290	1,569,400	7,763.33
2020-01-07	23,490	23,585	23,265	23,515	927,900	7,838.33
2020-01-06	23,605	23,685	23,330	23,355	1,146,800	7,785

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