東京エレクトロン デバイス(2760)の株価時系列情報
東京エレクトロン デバイス(2760)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,650 | 6,700 | 6,630 | 6,670 | 38,300 |
| 2022/12/29 | 6,500 | 6,580 | 6,440 | 6,580 | 38,600 |
| 2022/12/28 | 6,530 | 6,580 | 6,470 | 6,580 | 44,300 |
| 2022/12/27 | 6,600 | 6,620 | 6,530 | 6,560 | 37,200 |
| 2022/12/26 | 6,490 | 6,590 | 6,480 | 6,520 | 40,600 |
| 2022/12/23 | 6,510 | 6,570 | 6,350 | 6,500 | 79,200 |
| 2022/12/22 | 6,740 | 6,760 | 6,630 | 6,630 | 55,500 |
| 2022/12/21 | 6,840 | 6,850 | 6,620 | 6,690 | 119,800 |
| 2022/12/20 | 7,070 | 7,170 | 6,830 | 6,900 | 80,300 |
| 2022/12/19 | 6,960 | 7,070 | 6,950 | 7,070 | 45,700 |
| 2022/12/16 | 7,050 | 7,060 | 6,960 | 7,010 | 47,400 |
| 2022/12/15 | 6,960 | 7,140 | 6,940 | 7,110 | 47,700 |
| 2022/12/14 | 6,890 | 7,020 | 6,890 | 7,020 | 59,100 |
| 2022/12/13 | 6,890 | 6,890 | 6,800 | 6,800 | 29,100 |
| 2022/12/12 | 6,780 | 6,860 | 6,770 | 6,810 | 26,500 |
| 2022/12/09 | 6,790 | 6,890 | 6,770 | 6,880 | 42,600 |
| 2022/12/08 | 6,710 | 6,770 | 6,640 | 6,750 | 37,700 |
| 2022/12/07 | 6,740 | 6,800 | 6,710 | 6,720 | 50,900 |
| 2022/12/06 | 6,740 | 6,830 | 6,730 | 6,830 | 39,200 |
| 2022/12/05 | 6,750 | 6,850 | 6,700 | 6,840 | 40,800 |
| 2022/12/02 | 6,770 | 6,820 | 6,680 | 6,750 | 80,900 |
| 2022/12/01 | 7,010 | 7,010 | 6,820 | 6,850 | 103,100 |
| 2022/11/30 | 6,980 | 7,000 | 6,870 | 6,870 | 51,300 |
| 2022/11/29 | 6,990 | 7,040 | 6,930 | 7,010 | 46,600 |
| 2022/11/28 | 7,220 | 7,220 | 7,100 | 7,120 | 49,600 |
| 2022/11/25 | 7,090 | 7,250 | 7,090 | 7,240 | 108,600 |
| 2022/11/24 | 7,030 | 7,090 | 7,010 | 7,020 | 60,500 |
| 2022/11/22 | 6,940 | 6,980 | 6,880 | 6,950 | 42,500 |
| 2022/11/21 | 6,810 | 6,900 | 6,800 | 6,880 | 40,700 |
| 2022/11/18 | 6,850 | 6,950 | 6,790 | 6,820 | 66,400 |
| 2022/11/17 | 6,890 | 6,890 | 6,730 | 6,810 | 75,000 |
| 2022/11/16 | 6,870 | 7,040 | 6,820 | 7,000 | 76,500 |
| 2022/11/15 | 6,740 | 6,950 | 6,710 | 6,900 | 55,500 |
| 2022/11/14 | 7,020 | 7,020 | 6,750 | 6,750 | 70,900 |
| 2022/11/11 | 7,050 | 7,060 | 6,960 | 7,020 | 92,200 |
| 2022/11/10 | 6,780 | 6,880 | 6,780 | 6,790 | 60,700 |
| 2022/11/09 | 6,950 | 7,040 | 6,920 | 6,970 | 54,600 |
| 2022/11/08 | 6,800 | 6,890 | 6,770 | 6,890 | 71,400 |
| 2022/11/07 | 6,850 | 6,860 | 6,740 | 6,750 | 79,000 |
| 2022/11/04 | 6,850 | 6,890 | 6,750 | 6,810 | 118,600 |
| 2022/11/02 | 7,110 | 7,140 | 6,870 | 6,950 | 153,900 |
| 2022/11/01 | 7,070 | 7,320 | 6,920 | 7,070 | 395,300 |
| 2022/10/31 | 6,530 | 7,030 | 6,500 | 7,030 | 520,000 |
| 2022/10/28 | 5,990 | 6,110 | 5,960 | 6,030 | 195,100 |
| 2022/10/27 | 5,980 | 6,060 | 5,970 | 5,980 | 52,100 |
| 2022/10/26 | 6,100 | 6,140 | 5,920 | 5,960 | 79,000 |
| 2022/10/25 | 5,850 | 6,040 | 5,840 | 6,000 | 87,000 |
| 2022/10/24 | 5,820 | 5,890 | 5,790 | 5,810 | 65,100 |
| 2022/10/21 | 5,620 | 5,780 | 5,620 | 5,720 | 42,800 |
| 2022/10/20 | 5,690 | 5,740 | 5,630 | 5,650 | 40,000 |
| 2022/10/19 | 5,780 | 5,780 | 5,670 | 5,680 | 37,800 |
| 2022/10/18 | 5,770 | 5,780 | 5,710 | 5,780 | 45,800 |
| 2022/10/17 | 5,680 | 5,730 | 5,650 | 5,650 | 54,900 |
| 2022/10/14 | 5,690 | 5,700 | 5,590 | 5,690 | 56,500 |
| 2022/10/13 | 5,510 | 5,560 | 5,480 | 5,530 | 40,900 |
| 2022/10/12 | 5,650 | 5,700 | 5,550 | 5,550 | 73,700 |
| 2022/10/11 | 5,650 | 5,740 | 5,610 | 5,740 | 62,400 |
| 2022/10/07 | 5,670 | 5,760 | 5,670 | 5,730 | 43,000 |
| 2022/10/06 | 5,600 | 5,790 | 5,600 | 5,770 | 97,700 |
| 2022/10/05 | 5,650 | 5,660 | 5,560 | 5,580 | 51,900 |
| 2022/10/04 | 5,410 | 5,590 | 5,410 | 5,590 | 78,900 |
| 2022/10/03 | 5,220 | 5,410 | 5,180 | 5,360 | 66,900 |
| 2022/09/30 | 5,300 | 5,410 | 5,220 | 5,300 | 115,700 |
| 2022/09/29 | 5,340 | 5,360 | 5,210 | 5,240 | 46,100 |
| 2022/09/28 | 5,410 | 5,480 | 5,280 | 5,370 | 51,400 |
| 2022/09/27 | 5,410 | 5,520 | 5,380 | 5,380 | 51,400 |
| 2022/09/26 | 5,470 | 5,470 | 5,370 | 5,420 | 64,400 |
| 2022/09/22 | 5,480 | 5,530 | 5,430 | 5,500 | 44,900 |
| 2022/09/21 | 5,490 | 5,570 | 5,470 | 5,540 | 30,500 |
| 2022/09/20 | 5,580 | 5,640 | 5,470 | 5,560 | 55,600 |
| 2022/09/16 | 5,620 | 5,630 | 5,490 | 5,530 | 65,200 |
| 2022/09/15 | 5,790 | 5,800 | 5,660 | 5,670 | 42,500 |
| 2022/09/14 | 5,710 | 5,820 | 5,700 | 5,770 | 68,500 |
| 2022/09/13 | 5,910 | 5,960 | 5,890 | 5,890 | 37,500 |
| 2022/09/12 | 5,850 | 5,880 | 5,810 | 5,870 | 38,000 |
| 2022/09/09 | 5,830 | 5,830 | 5,760 | 5,760 | 32,400 |
| 2022/09/08 | 5,810 | 5,860 | 5,760 | 5,800 | 57,100 |
| 2022/09/07 | 5,810 | 5,840 | 5,700 | 5,710 | 41,300 |
| 2022/09/06 | 5,710 | 5,860 | 5,690 | 5,850 | 32,500 |
| 2022/09/05 | 5,750 | 5,780 | 5,660 | 5,770 | 32,100 |
| 2022/09/02 | 5,840 | 5,860 | 5,700 | 5,750 | 46,900 |
| 2022/09/01 | 5,920 | 5,920 | 5,800 | 5,800 | 60,200 |
| 2022/08/31 | 5,850 | 6,030 | 5,830 | 5,930 | 52,100 |
| 2022/08/30 | 5,840 | 5,930 | 5,790 | 5,930 | 46,600 |
| 2022/08/29 | 5,700 | 5,830 | 5,660 | 5,770 | 60,700 |
| 2022/08/26 | 5,900 | 6,090 | 5,880 | 5,890 | 112,200 |
| 2022/08/25 | 5,710 | 5,830 | 5,690 | 5,800 | 53,100 |
| 2022/08/24 | 5,640 | 5,770 | 5,640 | 5,740 | 36,100 |
| 2022/08/23 | 5,790 | 5,860 | 5,710 | 5,710 | 72,400 |
| 2022/08/22 | 5,590 | 5,900 | 5,560 | 5,890 | 181,600 |
| 2022/08/19 | 5,580 | 5,650 | 5,540 | 5,650 | 61,400 |
| 2022/08/18 | 5,470 | 5,550 | 5,450 | 5,530 | 38,500 |
| 2022/08/17 | 5,530 | 5,570 | 5,500 | 5,510 | 28,700 |
| 2022/08/16 | 5,540 | 5,560 | 5,500 | 5,500 | 34,800 |
| 2022/08/15 | 5,530 | 5,560 | 5,480 | 5,540 | 45,700 |
| 2022/08/12 | 5,370 | 5,510 | 5,340 | 5,470 | 73,300 |
| 2022/08/10 | 5,300 | 5,320 | 5,230 | 5,280 | 50,100 |
| 2022/08/09 | 5,440 | 5,440 | 5,320 | 5,330 | 52,700 |
| 2022/08/08 | 5,460 | 5,540 | 5,430 | 5,500 | 57,900 |
| 2022/08/05 | 5,350 | 5,460 | 5,350 | 5,450 | 72,000 |
| 2022/08/04 | 5,260 | 5,370 | 5,260 | 5,350 | 90,200 |
| 2022/08/03 | 5,190 | 5,250 | 5,170 | 5,250 | 33,700 |
| 2022/08/02 | 5,200 | 5,240 | 5,160 | 5,230 | 44,600 |
| 2022/08/01 | 5,260 | 5,270 | 5,210 | 5,230 | 40,800 |
| 2022/07/29 | 5,250 | 5,270 | 5,130 | 5,230 | 92,600 |
| 2022/07/28 | 5,460 | 5,460 | 5,170 | 5,230 | 254,700 |
| 2022/07/27 | 5,330 | 5,460 | 5,320 | 5,460 | 104,900 |
| 2022/07/26 | 5,240 | 5,290 | 5,210 | 5,280 | 29,600 |
| 2022/07/25 | 5,250 | 5,280 | 5,210 | 5,230 | 32,400 |
| 2022/07/22 | 5,270 | 5,310 | 5,220 | 5,270 | 55,800 |
| 2022/07/21 | 5,180 | 5,260 | 5,170 | 5,210 | 40,700 |
| 2022/07/20 | 5,190 | 5,240 | 5,150 | 5,220 | 52,100 |
| 2022/07/19 | 5,100 | 5,150 | 5,060 | 5,110 | 32,600 |
| 2022/07/15 | 5,120 | 5,130 | 5,040 | 5,050 | 30,100 |
| 2022/07/14 | 5,020 | 5,120 | 4,990 | 5,090 | 40,900 |
| 2022/07/13 | 5,000 | 5,050 | 4,970 | 5,040 | 68,200 |
| 2022/07/12 | 5,280 | 5,290 | 4,985 | 5,000 | 144,900 |
| 2022/07/11 | 5,300 | 5,360 | 5,270 | 5,310 | 56,100 |
| 2022/07/08 | 5,190 | 5,270 | 5,170 | 5,200 | 64,400 |
| 2022/07/07 | 5,110 | 5,180 | 5,070 | 5,150 | 33,400 |
| 2022/07/06 | 5,130 | 5,160 | 5,040 | 5,060 | 27,900 |
| 2022/07/05 | 5,080 | 5,210 | 5,080 | 5,140 | 32,000 |
| 2022/07/04 | 5,090 | 5,130 | 5,040 | 5,100 | 30,300 |
| 2022/07/01 | 5,120 | 5,180 | 4,995 | 5,090 | 68,600 |
| 2022/06/30 | 5,260 | 5,260 | 5,100 | 5,120 | 37,300 |
| 2022/06/29 | 5,210 | 5,270 | 5,180 | 5,270 | 47,400 |
| 2022/06/28 | 5,210 | 5,300 | 5,200 | 5,300 | 29,300 |
| 2022/06/27 | 5,270 | 5,290 | 5,190 | 5,230 | 39,600 |
| 2022/06/24 | 5,010 | 5,180 | 5,010 | 5,170 | 36,100 |
| 2022/06/23 | 4,990 | 5,120 | 4,990 | 5,070 | 41,300 |
| 2022/06/22 | 5,290 | 5,300 | 5,080 | 5,080 | 59,100 |
| 2022/06/21 | 5,120 | 5,310 | 5,120 | 5,300 | 57,200 |
| 2022/06/20 | 5,220 | 5,220 | 4,960 | 5,020 | 68,000 |
| 2022/06/17 | 5,300 | 5,300 | 5,060 | 5,190 | 107,200 |
| 2022/06/16 | 5,560 | 5,560 | 5,380 | 5,390 | 42,100 |
| 2022/06/15 | 5,620 | 5,640 | 5,410 | 5,410 | 58,700 |
| 2022/06/14 | 5,500 | 5,590 | 5,460 | 5,590 | 56,900 |
| 2022/06/13 | 5,600 | 5,670 | 5,550 | 5,600 | 73,600 |
| 2022/06/10 | 5,800 | 5,800 | 5,680 | 5,710 | 83,600 |
| 2022/06/09 | 5,880 | 5,950 | 5,820 | 5,830 | 72,200 |
| 2022/06/08 | 5,770 | 5,860 | 5,740 | 5,810 | 61,500 |
| 2022/06/07 | 5,660 | 5,730 | 5,590 | 5,700 | 55,800 |
| 2022/06/06 | 5,570 | 5,660 | 5,530 | 5,620 | 34,600 |
| 2022/06/03 | 5,640 | 5,670 | 5,600 | 5,650 | 44,300 |
| 2022/06/02 | 5,680 | 5,680 | 5,560 | 5,590 | 39,600 |
| 2022/06/01 | 5,620 | 5,680 | 5,580 | 5,670 | 38,300 |
| 2022/05/31 | 5,660 | 5,700 | 5,610 | 5,620 | 49,300 |
| 2022/05/30 | 5,520 | 5,640 | 5,510 | 5,640 | 68,600 |
| 2022/05/27 | 5,500 | 5,510 | 5,410 | 5,440 | 43,200 |
| 2022/05/26 | 5,490 | 5,500 | 5,370 | 5,390 | 48,900 |
| 2022/05/25 | 5,490 | 5,550 | 5,450 | 5,460 | 48,200 |
| 2022/05/24 | 5,560 | 5,600 | 5,520 | 5,540 | 50,900 |
| 2022/05/23 | 5,510 | 5,620 | 5,470 | 5,590 | 56,400 |
| 2022/05/20 | 5,510 | 5,510 | 5,450 | 5,490 | 38,900 |
| 2022/05/19 | 5,420 | 5,570 | 5,410 | 5,510 | 62,500 |
| 2022/05/18 | 5,690 | 5,720 | 5,570 | 5,590 | 51,800 |
| 2022/05/17 | 5,490 | 5,630 | 5,470 | 5,620 | 59,300 |
| 2022/05/16 | 5,720 | 5,720 | 5,460 | 5,460 | 83,200 |
| 2022/05/13 | 5,580 | 5,690 | 5,550 | 5,620 | 76,100 |
| 2022/05/12 | 5,520 | 5,590 | 5,500 | 5,520 | 69,400 |
| 2022/05/11 | 5,550 | 5,740 | 5,520 | 5,700 | 61,900 |
| 2022/05/10 | 5,610 | 5,620 | 5,440 | 5,580 | 111,900 |
| 2022/05/09 | 5,660 | 5,800 | 5,630 | 5,710 | 132,200 |
| 2022/05/06 | 5,510 | 5,600 | 5,450 | 5,600 | 69,800 |
| 2022/05/02 | 5,460 | 5,570 | 5,430 | 5,540 | 119,800 |
| 2022/04/28 | 5,490 | 5,550 | 5,280 | 5,460 | 263,900 |
| 2022/04/27 | 5,100 | 5,480 | 5,090 | 5,460 | 554,000 |
| 2022/04/26 | 4,870 | 4,960 | 4,865 | 4,955 | 84,200 |
| 2022/04/25 | 4,830 | 4,895 | 4,815 | 4,860 | 73,900 |
| 2022/04/22 | 4,980 | 5,020 | 4,930 | 4,990 | 53,200 |
| 2022/04/21 | 4,960 | 5,080 | 4,950 | 5,080 | 52,600 |
| 2022/04/20 | 5,200 | 5,200 | 4,995 | 5,000 | 80,600 |
| 2022/04/19 | 4,900 | 5,160 | 4,895 | 5,120 | 129,100 |
| 2022/04/18 | 4,805 | 4,840 | 4,705 | 4,840 | 95,900 |
| 2022/04/15 | 4,850 | 4,870 | 4,765 | 4,790 | 58,700 |
| 2022/04/14 | 4,955 | 4,965 | 4,875 | 4,905 | 37,700 |
| 2022/04/13 | 4,775 | 4,890 | 4,765 | 4,885 | 47,600 |
| 2022/04/12 | 4,800 | 4,850 | 4,750 | 4,750 | 53,400 |
| 2022/04/11 | 4,880 | 4,910 | 4,810 | 4,865 | 52,700 |
| 2022/04/08 | 4,895 | 4,990 | 4,855 | 4,915 | 44,600 |
| 2022/04/07 | 4,950 | 4,960 | 4,850 | 4,895 | 68,100 |
| 2022/04/06 | 5,110 | 5,110 | 5,030 | 5,050 | 58,400 |
| 2022/04/05 | 5,200 | 5,230 | 5,140 | 5,190 | 39,900 |
| 2022/04/04 | 5,130 | 5,130 | 5,040 | 5,090 | 47,400 |
| 2022/04/01 | 5,150 | 5,150 | 5,020 | 5,100 | 57,400 |
| 2022/03/31 | 5,240 | 5,260 | 5,190 | 5,210 | 61,800 |
| 2022/03/30 | 5,350 | 5,390 | 5,220 | 5,330 | 70,100 |
| 2022/03/29 | 5,420 | 5,430 | 5,300 | 5,360 | 85,200 |
| 2022/03/28 | 5,350 | 5,390 | 5,270 | 5,320 | 70,800 |
| 2022/03/25 | 5,460 | 5,490 | 5,330 | 5,390 | 79,800 |
| 2022/03/24 | 5,220 | 5,380 | 5,210 | 5,360 | 58,600 |
| 2022/03/23 | 5,190 | 5,370 | 5,190 | 5,350 | 97,700 |
| 2022/03/22 | 5,190 | 5,190 | 5,070 | 5,100 | 60,500 |
| 2022/03/18 | 5,050 | 5,120 | 5,030 | 5,120 | 47,000 |
| 2022/03/17 | 5,030 | 5,160 | 4,995 | 5,080 | 84,100 |
| 2022/03/16 | 4,935 | 4,945 | 4,855 | 4,890 | 69,900 |
| 2022/03/15 | 4,800 | 4,900 | 4,775 | 4,835 | 55,600 |
| 2022/03/14 | 4,860 | 4,960 | 4,820 | 4,850 | 52,500 |
| 2022/03/11 | 4,980 | 4,990 | 4,835 | 4,880 | 74,900 |
| 2022/03/10 | 4,950 | 5,080 | 4,915 | 5,080 | 100,600 |
| 2022/03/09 | 4,800 | 4,890 | 4,730 | 4,770 | 79,600 |
| 2022/03/08 | 4,700 | 4,930 | 4,670 | 4,820 | 114,700 |
| 2022/03/07 | 4,950 | 4,950 | 4,740 | 4,840 | 124,700 |
| 2022/03/04 | 5,220 | 5,230 | 5,050 | 5,100 | 101,800 |
| 2022/03/03 | 5,350 | 5,410 | 5,240 | 5,260 | 66,300 |
| 2022/03/02 | 5,280 | 5,360 | 5,220 | 5,310 | 81,500 |
| 2022/03/01 | 5,420 | 5,480 | 5,370 | 5,430 | 78,400 |
| 2022/02/28 | 5,390 | 5,390 | 5,260 | 5,330 | 80,300 |
| 2022/02/25 | 5,240 | 5,400 | 5,190 | 5,400 | 100,700 |
| 2022/02/24 | 5,180 | 5,230 | 5,080 | 5,140 | 108,300 |
| 2022/02/22 | 5,230 | 5,330 | 5,200 | 5,240 | 79,900 |
| 2022/02/21 | 5,230 | 5,370 | 5,170 | 5,360 | 71,200 |
| 2022/02/18 | 5,260 | 5,340 | 5,210 | 5,330 | 79,300 |
| 2022/02/17 | 5,440 | 5,460 | 5,380 | 5,380 | 69,500 |
| 2022/02/16 | 5,490 | 5,500 | 5,400 | 5,490 | 63,800 |
| 2022/02/15 | 5,400 | 5,440 | 5,290 | 5,320 | 92,700 |
| 2022/02/14 | 5,360 | 5,420 | 5,310 | 5,400 | 97,500 |
| 2022/02/10 | 5,660 | 5,730 | 5,550 | 5,590 | 117,900 |
| 2022/02/09 | 5,410 | 5,570 | 5,390 | 5,570 | 74,900 |
| 2022/02/08 | 5,390 | 5,450 | 5,340 | 5,360 | 52,200 |
| 2022/02/07 | 5,440 | 5,460 | 5,320 | 5,390 | 76,300 |
| 2022/02/04 | 5,360 | 5,490 | 5,340 | 5,470 | 69,100 |
| 2022/02/03 | 5,640 | 5,660 | 5,410 | 5,450 | 91,300 |
| 2022/02/02 | 5,700 | 5,740 | 5,540 | 5,620 | 130,900 |
| 2022/02/01 | 5,680 | 5,840 | 5,590 | 5,620 | 204,000 |
| 2022/01/31 | 5,140 | 5,540 | 5,010 | 5,450 | 292,500 |
| 2022/01/28 | 5,400 | 5,400 | 5,130 | 5,370 | 189,900 |
| 2022/01/27 | 5,520 | 5,580 | 5,180 | 5,220 | 129,000 |
| 2022/01/26 | 5,390 | 5,520 | 5,330 | 5,460 | 95,300 |
| 2022/01/25 | 5,740 | 5,780 | 5,430 | 5,490 | 112,600 |
| 2022/01/24 | 5,610 | 5,720 | 5,440 | 5,670 | 165,400 |
| 2022/01/21 | 5,620 | 5,770 | 5,610 | 5,760 | 144,400 |
| 2022/01/20 | 5,620 | 5,860 | 5,610 | 5,800 | 114,200 |
| 2022/01/19 | 5,890 | 5,890 | 5,700 | 5,720 | 138,800 |
| 2022/01/18 | 6,040 | 6,160 | 5,980 | 6,020 | 61,100 |
| 2022/01/17 | 6,010 | 6,110 | 6,000 | 6,050 | 58,500 |
| 2022/01/14 | 6,090 | 6,090 | 5,950 | 6,010 | 104,700 |
| 2022/01/13 | 6,240 | 6,310 | 6,150 | 6,160 | 63,700 |
| 2022/01/12 | 6,100 | 6,280 | 6,090 | 6,250 | 91,100 |
| 2022/01/11 | 6,170 | 6,190 | 6,030 | 6,050 | 82,100 |
| 2022/01/07 | 6,200 | 6,340 | 6,150 | 6,220 | 88,900 |
| 2022/01/06 | 6,170 | 6,250 | 6,100 | 6,160 | 128,900 |
| 2022/01/05 | 6,460 | 6,470 | 6,300 | 6,350 | 131,000 |
| 2022/01/04 | 6,630 | 6,680 | 6,480 | 6,520 | 123,800 |