8035 東京エレクトロン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	25,300	25,420	25,130	25,255	2,257,900	25,255
2023-12-28	25,620	25,620	25,380	25,465	1,612,500	25,465
2023-12-27	25,655	25,980	25,495	25,620	2,783,200	25,620
2023-12-26	25,025	25,300	24,845	25,300	1,585,300	25,300
2023-12-25	25,105	25,135	24,870	25,025	1,427,100	25,025
2023-12-22	25,015	25,195	24,765	24,905	2,508,000	24,905
2023-12-21	24,920	25,160	24,580	24,700	3,020,500	24,700
2023-12-20	25,545	25,625	24,915	25,255	3,823,000	25,255
2023-12-19	24,630	25,280	24,385	25,280	3,393,600	25,280
2023-12-18	24,515	24,635	24,185	24,385	2,474,200	24,385
2023-12-15	24,365	24,960	24,285	24,370	4,307,400	24,370
2023-12-14	24,800	25,065	23,990	24,035	4,493,500	24,035
2023-12-13	23,675	24,715	23,650	24,445	5,393,200	24,445
2023-12-12	23,850	24,020	23,260	23,345	2,947,300	23,345
2023-12-11	22,730	23,080	22,605	23,005	2,969,700	23,005
2023-12-08	22,310	22,560	22,180	22,240	3,474,800	22,240
2023-12-07	22,600	22,785	22,340	22,435	3,246,700	22,435
2023-12-06	22,995	23,310	22,955	23,270	2,542,400	23,270
2023-12-05	23,400	23,430	22,770	22,770	3,281,900	22,770
2023-12-04	23,800	23,855	23,555	23,710	2,102,300	23,710
2023-12-01	23,650	23,980	23,520	23,850	2,585,600	23,850
2023-11-30	24,200	24,220	23,895	24,025	3,269,600	24,025
2023-11-29	23,720	24,140	23,675	23,955	2,103,000	23,955
2023-11-28	23,950	24,060	23,770	23,890	2,223,300	23,890
2023-11-27	24,005	24,135	23,860	23,945	2,236,100	23,945
2023-11-24	24,260	24,480	24,005	24,005	2,913,800	24,005
2023-11-22	23,850	24,120	23,540	23,945	2,483,700	23,945
2023-11-21	24,285	24,330	24,010	24,170	2,782,600	24,170
2023-11-20	24,245	24,470	23,850	23,905	3,095,300	23,905
2023-11-17	23,750	24,125	23,460	24,115	3,538,800	24,115
2023-11-16	24,050	24,205	23,770	24,090	3,407,700	24,090
2023-11-15	23,800	24,245	23,580	24,115	4,810,100	24,115
2023-11-14	22,840	23,330	22,765	23,230	3,450,100	23,230
2023-11-13	23,100	23,315	22,480	22,575	4,329,100	22,575
2023-11-10	21,840	22,230	21,725	22,190	3,998,600	22,190
2023-11-09	21,520	21,950	21,465	21,845	3,324,600	21,845
2023-11-08	21,450	21,470	21,215	21,260	2,399,600	21,260
2023-11-07	21,305	21,355	21,055	21,215	2,624,000	21,215
2023-11-06	21,715	21,800	21,420	21,510	3,698,100	21,510
2023-11-02	21,000	21,080	20,885	21,060	3,745,200	21,060
2023-11-01	20,240	20,390	20,055	20,390	3,697,400	20,390
2023-10-31	19,610	19,805	19,290	19,755	3,661,700	19,755
2023-10-30	19,595	19,900	19,555	19,800	2,405,100	19,800
2023-10-27	19,450	19,705	19,265	19,610	3,323,800	19,610
2023-10-26	19,465	19,590	19,330	19,340	4,055,900	19,340
2023-10-25	20,300	20,540	20,145	20,365	2,451,500	20,365
2023-10-24	20,325	20,370	19,665	20,020	3,068,600	20,020
2023-10-23	20,010	20,165	19,950	20,065	2,241,500	20,065
2023-10-20	19,860	20,260	19,735	20,085	3,169,600	20,085
2023-10-19	20,500	20,545	20,080	20,180	4,047,500	20,180
2023-10-18	20,650	21,310	20,635	21,175	2,915,300	21,175
2023-10-17	20,870	21,060	20,780	20,880	2,538,200	20,880
2023-10-16	20,500	20,670	20,310	20,395	2,882,100	20,395
2023-10-13	21,100	21,510	21,045	21,210	4,514,100	21,210
2023-10-12	20,850	21,290	20,815	21,165	4,795,600	21,165
2023-10-11	20,380	20,620	20,325	20,560	3,519,600	20,560
2023-10-10	19,795	20,145	19,700	20,100	2,845,000	20,100
2023-10-06	19,500	19,710	19,205	19,440	3,093,500	19,440
2023-10-05	19,700	19,770	19,420	19,755	3,023,100	19,755
2023-10-04	19,450	19,620	19,270	19,360	3,457,700	19,360
2023-10-03	20,045	20,210	19,885	19,975	3,070,300	19,975
2023-10-02	20,540	20,575	20,165	20,180	3,367,200	20,180
2023-09-29	20,270	20,540	20,085	20,440	4,790,600	20,440
2023-09-28	20,170	20,225	19,660	19,925	4,049,600	19,925
2023-09-27	19,830	20,300	19,780	20,300	3,242,900	20,300
2023-09-26	20,525	20,790	20,165	20,165	3,376,200	20,165
2023-09-25	20,510	20,940	20,445	20,940	2,580,500	20,940
2023-09-22	20,095	20,555	19,840	20,410	4,323,600	20,410
2023-09-21	20,440	20,675	20,345	20,500	2,951,500	20,500
2023-09-20	20,680	20,835	20,470	20,725	3,510,100	20,725
2023-09-19	21,105	21,155	20,685	20,750	4,322,200	20,750
2023-09-15	21,480	21,945	21,380	21,895	4,543,200	21,895
2023-09-14	20,800	21,330	20,750	21,235	3,018,800	21,235
2023-09-13	20,640	20,845	20,530	20,610	2,219,900	20,610
2023-09-12	20,635	20,795	20,285	20,735	3,100,500	20,735
2023-09-11	21,045	21,095	20,440	20,490	3,158,800	20,490
2023-09-08	21,500	21,550	20,935	21,120	5,682,300	21,120
2023-09-07	21,975	22,160	21,910	21,960	3,201,200	21,960
2023-09-06	21,850	22,145	21,700	22,115	2,680,900	22,115
2023-09-05	21,545	21,715	21,430	21,695	2,174,800	21,695
2023-09-04	21,455	21,565	21,330	21,485	1,698,700	21,485
2023-09-01	21,475	21,690	21,385	21,435	2,305,400	21,435
2023-08-31	21,525	21,760	21,430	21,575	5,053,900	21,575
2023-08-30	21,675	21,790	21,305	21,310	2,883,400	21,310
2023-08-29	21,100	21,315	20,975	21,105	2,313,200	21,105
2023-08-28	20,680	20,980	20,450	20,955	2,620,000	20,955
2023-08-25	20,955	20,995	20,430	20,460	3,864,100	20,460
2023-08-24	21,600	21,760	21,465	21,750	2,890,800	21,750
2023-08-23	21,090	21,130	20,950	21,065	1,890,500	21,065
2023-08-22	21,210	21,300	20,900	21,190	2,568,300	21,190
2023-08-21	20,755	20,860	20,530	20,790	1,959,400	20,790
2023-08-18	20,300	20,805	20,250	20,605	2,162,200	20,605
2023-08-17	20,305	20,620	20,210	20,465	2,153,900	20,465
2023-08-16	20,460	20,530	20,300	20,375	1,978,400	20,375
2023-08-15	20,985	21,115	20,530	20,610	3,097,600	20,610
2023-08-14	20,270	20,490	19,930	20,270	3,198,000	20,270
2023-08-10	20,510	20,555	20,175	20,450	3,619,800	20,450
2023-08-09	20,640	21,085	20,625	20,760	2,257,200	20,760
2023-08-08	21,005	21,135	20,580	20,695	2,254,700	20,695
2023-08-07	20,880	20,925	20,520	20,875	2,103,700	20,875
2023-08-04	21,040	21,270	20,935	21,095	2,068,700	21,095
2023-08-03	20,685	21,070	20,605	20,910	3,093,200	20,910
2023-08-02	21,500	21,675	21,005	21,145	3,187,200	21,145
2023-08-01	21,425	21,885	21,300	21,845	3,227,600	21,845
2023-07-31	21,395	21,580	21,190	21,245	4,133,400	21,245
2023-07-28	20,130	20,935	20,125	20,910	5,711,200	20,910
2023-07-27	19,480	20,465	19,480	20,400	3,828,400	20,400
2023-07-26	19,850	19,945	19,755	19,860	1,978,700	19,860
2023-07-25	20,050	20,050	19,410	19,665	3,182,700	19,665
2023-07-24	19,700	19,895	19,430	19,765	2,920,100	19,765
2023-07-21	19,550	19,665	19,235	19,300	5,074,800	19,300
2023-07-20	20,560	20,680	20,395	20,450	2,767,100	20,450
2023-07-19	20,685	20,795	20,450	20,725	3,011,900	20,725
2023-07-18	20,400	20,795	20,255	20,390	3,415,200	20,390
2023-07-14	20,000	20,415	19,975	20,190	4,587,500	20,190
2023-07-13	19,700	19,915	19,310	19,840	3,011,700	19,840
2023-07-12	20,025	20,055	19,370	19,445	3,312,300	19,445
2023-07-11	20,205	20,325	19,940	20,115	3,025,200	20,115
2023-07-10	20,200	20,285	19,820	19,900	3,856,500	19,900
2023-07-07	20,340	20,770	20,205	20,205	4,236,200	20,205
2023-07-06	20,570	20,850	20,405	20,480	3,843,200	20,480
2023-07-05	21,250	21,410	21,105	21,315	2,816,800	21,315
2023-07-04	21,300	21,630	21,220	21,390	2,872,800	21,390
2023-07-03	21,200	21,540	21,160	21,370	3,797,300	21,370
2023-06-30	20,405	20,690	20,320	20,560	3,578,000	20,560
2023-06-29	20,450	21,130	20,400	20,775	4,708,100	20,775
2023-06-28	20,115	20,240	19,850	20,240	3,572,000	20,240
2023-06-27	19,605	19,935	19,535	19,715	2,284,300	19,715
2023-06-26	19,550	19,775	19,475	19,610	2,539,700	19,610
2023-06-23	19,940	20,140	19,430	19,775	4,452,600	19,775
2023-06-22	20,060	20,220	19,620	19,620	4,623,300	19,620
2023-06-21	19,800	20,575	19,795	20,560	4,043,800	20,560
2023-06-20	19,775	20,075	19,730	20,000	3,063,800	20,000
2023-06-19	19,900	20,240	19,725	19,900	4,193,200	19,900
2023-06-16	20,100	20,440	19,810	20,400	4,278,600	20,400
2023-06-15	20,135	20,450	19,980	20,300	5,320,500	20,300
2023-06-14	20,050	20,080	19,710	19,900	5,960,500	19,900
2023-06-13	19,400	19,925	19,350	19,900	5,590,900	19,900
2023-06-12	19,100	19,165	18,745	18,955	3,089,400	18,955
2023-06-09	18,695	18,950	18,335	18,910	6,637,700	18,910
2023-06-08	18,710	19,030	18,525	18,800	4,796,800	18,800
2023-06-07	19,610	19,680	18,815	18,815	5,579,900	18,815
2023-06-06	19,200	19,650	19,105	19,635	3,851,700	19,635
2023-06-05	19,195	19,460	18,680	19,420	4,711,700	19,420
2023-06-02	19,695	19,715	19,050	19,275	4,937,300	19,275
2023-06-01	19,210	19,735	19,170	19,735	4,627,200	19,735
2023-05-31	19,690	19,730	19,240	19,315	6,363,100	19,315
2023-05-30	19,680	19,995	19,545	19,710	3,311,400	19,710
2023-05-29	20,590	20,600	19,520	19,720	5,976,900	19,720
2023-05-26	19,360	19,920	19,210	19,635	6,908,700	19,635
2023-05-25	18,650	18,880	18,510	18,800	4,939,700	18,800
2023-05-24	17,780	18,330	17,685	18,250	4,705,800	18,250
2023-05-23	18,700	18,740	18,115	18,180	5,140,300	18,180
2023-05-22	18,400	18,695	18,385	18,660	3,094,000	18,660
2023-05-19	18,700	18,920	18,315	18,530	5,085,200	18,530
2023-05-18	18,490	18,540	17,920	18,370	5,416,000	18,370
2023-05-17	17,030	17,580	17,015	17,420	4,555,600	17,420
2023-05-16	16,500	16,900	16,490	16,860	4,423,800	16,860
2023-05-15	16,360	16,410	16,050	16,175	3,020,700	16,175
2023-05-12	15,885	16,395	15,640	16,395	6,392,100	16,395
2023-05-11	15,730	15,955	15,625	15,885	2,668,800	15,885
2023-05-10	15,745	15,875	15,590	15,630	2,264,400	15,630
2023-05-09	15,900	15,995	15,760	15,970	2,304,600	15,970
2023-05-08	15,670	15,760	15,485	15,690	2,545,400	15,690
2023-05-02	15,665	15,760	15,515	15,730	2,464,800	15,730
2023-05-01	15,700	15,725	15,350	15,500	2,454,800	15,500
2023-04-28	15,440	15,515	15,145	15,495	3,083,800	15,495
2023-04-27	15,260	15,270	14,990	15,200	2,839,900	15,200
2023-04-26	15,230	15,405	15,200	15,260	2,434,400	15,260
2023-04-25	15,345	15,475	15,295	15,320	1,983,300	15,320
2023-04-24	15,410	15,520	15,255	15,290	2,374,800	15,290
2023-04-21	15,660	15,930	15,520	15,590	4,602,100	15,590
2023-04-20	14,930	15,395	14,810	15,395	3,955,300	15,395
2023-04-19	15,285	15,430	14,965	15,130	3,502,300	15,130
2023-04-18	15,350	15,380	15,105	15,130	3,817,300	15,130
2023-04-17	15,520	15,580	15,355	15,485	2,202,300	15,485
2023-04-14	15,555	15,775	15,335	15,415	4,379,000	15,415
2023-04-13	15,640	15,700	15,540	15,695	2,679,900	15,695
2023-04-12	15,725	15,995	15,665	15,945	2,496,300	15,945
2023-04-11	15,800	16,060	15,700	15,890	4,083,200	15,890
2023-04-10	15,475	15,520	15,265	15,325	1,824,500	15,325
2023-04-07	15,250	15,480	15,155	15,400	3,042,700	15,400
2023-04-06	15,380	15,380	14,930	15,065	4,860,200	15,065
2023-04-05	15,610	15,970	15,585	15,780	3,264,600	15,780
2023-04-04	15,880	15,935	15,675	15,805	3,029,900	15,805
2023-04-03	16,040	16,050	15,600	15,710	3,399,600	15,710
2023-03-31	16,250	16,270	15,700	16,040	5,325,300	16,040
2023-03-30	16,390	16,400	15,835	16,030	3,570,000	16,030
2023-03-29	48,150	48,330	47,770	48,320	1,211,100	16,106.70
2023-03-28	48,450	48,700	48,130	48,590	787,800	16,196.70
2023-03-27	49,600	49,650	48,700	48,750	1,299,800	16,250
2023-03-24	49,690	50,750	49,620	50,000	1,726,900	16,666.70
2023-03-23	48,050	49,170	47,960	49,100	1,265,700	16,366.70
2023-03-22	47,840	48,580	47,570	48,370	1,195,000	16,123.30
2023-03-20	48,560	48,740	47,270	47,300	1,118,500	15,766.70
2023-03-17	48,130	48,560	47,420	48,560	1,497,000	16,186.70
2023-03-16	46,200	48,130	45,940	47,180	1,453,300	15,726.70
2023-03-15	47,450	47,600	46,610	46,750	1,122,500	15,583.30
2023-03-14	47,160	47,530	46,680	46,690	1,386,100	15,563.30
2023-03-13	47,680	47,990	47,470	47,670	909,700	15,890
2023-03-10	48,600	48,860	48,010	48,030	1,648,000	16,010
2023-03-09	48,870	49,210	48,380	48,640	1,060,500	16,213.30
2023-03-08	47,670	48,390	47,650	48,040	881,000	16,013.30
2023-03-07	48,250	48,410	48,000	48,110	996,300	16,036.70
2023-03-06	47,820	48,760	47,670	48,600	1,458,900	16,200
2023-03-03	47,100	47,260	46,320	47,130	1,454,800	15,710
2023-03-02	47,360	47,440	46,610	46,830	1,111,700	15,610
2023-03-01	46,950	47,590	46,600	47,570	1,116,000	15,856.70
2023-02-28	47,450	47,460	46,610	46,710	1,258,500	15,570
2023-02-27	46,810	47,180	46,640	46,870	1,060,900	15,623.30
2023-02-24	45,990	47,790	45,970	47,770	2,187,300	15,923.30
2023-02-22	44,550	44,900	44,460	44,590	1,043,100	14,863.30
2023-02-21	45,500	45,600	45,040	45,360	710,900	15,120
2023-02-20	45,880	46,020	45,350	45,480	1,032,300	15,160
2023-02-17	46,500	46,890	45,980	46,190	1,193,500	15,396.70
2023-02-16	47,000	47,180	46,720	46,990	857,700	15,663.30
2023-02-15	47,300	47,470	46,390	46,570	1,003,100	15,523.30
2023-02-14	47,000	47,160	46,580	46,790	1,055,500	15,596.70
2023-02-13	47,570	47,780	45,840	46,150	1,893,300	15,383.30
2023-02-10	47,610	49,050	47,590	48,270	3,074,900	16,090
2023-02-09	46,570	46,690	46,140	46,260	922,800	15,420
2023-02-08	47,270	47,320	46,600	47,270	820,400	15,756.70
2023-02-07	46,750	47,260	46,560	46,710	732,000	15,570
2023-02-06	47,520	47,700	46,500	46,570	978,100	15,523.30
2023-02-03	47,880	48,040	47,490	47,500	1,013,100	15,833.30
2023-02-02	47,450	47,720	46,880	47,480	1,414,000	15,826.70
2023-02-01	45,730	46,410	45,650	46,130	1,017,000	15,376.70
2023-01-31	45,800	45,860	45,130	45,170	767,300	15,056.70
2023-01-30	45,110	45,790	44,950	45,790	836,900	15,263.30
2023-01-27	45,690	46,020	45,060	45,480	991,100	15,160
2023-01-26	45,960	46,150	45,220	45,540	1,081,300	15,180
2023-01-25	46,300	46,720	46,050	46,380	936,800	15,460
2023-01-24	46,830	47,520	46,500	46,500	1,547,200	15,500
2023-01-23	45,590	45,770	45,310	45,570	895,100	15,190
2023-01-20	43,830	44,530	43,600	44,450	763,100	14,816.70
2023-01-19	45,300	45,300	44,380	44,530	924,900	14,843.30
2023-01-18	45,010	46,040	44,720	45,670	1,130,700	15,223.30
2023-01-17	44,460	45,350	44,290	44,900	1,012,700	14,966.70
2023-01-16	44,390	44,800	43,880	44,020	1,223,500	14,673.30
2023-01-13	44,460	45,790	44,000	45,090	2,173,900	15,030
2023-01-12	43,850	43,980	43,310	43,760	1,349,400	14,586.70
2023-01-11	42,700	43,300	42,540	42,990	1,105,400	14,330
2023-01-10	42,570	42,630	41,930	42,440	1,378,200	14,146.70
2023-01-06	39,400	41,220	39,320	41,170	1,518,500	13,723.30
2023-01-05	39,110	40,250	38,750	39,950	1,384,800	13,316.70
2023-01-04	38,340	38,770	38,220	38,410	951,200	12,803.30

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