日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京エレクトロン(8035)の株価時系列情報

東京エレクトロン(8035)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
1985/12/28 3,220 3,280 3,150 3,280 94,000
1985/12/27 3,260 3,300 3,210 3,270 179,000
1985/12/26 3,380 3,380 3,250 3,250 378,000
1985/12/25 3,290 3,380 3,290 3,350 318,000
1985/12/24 3,250 3,330 3,200 3,310 256,000
1985/12/23 3,180 3,300 3,170 3,250 304,000
1985/12/21 3,190 3,190 3,170 3,180 105,000
1985/12/20 3,160 3,250 3,100 3,200 364,000
1985/12/19 3,240 3,240 3,150 3,160 328,000
1985/12/18 3,250 3,260 3,230 3,250 266,000
1985/12/17 3,300 3,320 3,260 3,260 328,000
1985/12/16 3,390 3,390 3,280 3,330 232,000
1985/12/13 3,380 3,420 3,340 3,390 619,000
1985/12/12 3,440 3,440 3,290 3,340 340,000
1985/12/11 3,370 3,440 3,330 3,390 614,000
1985/12/10 3,420 3,480 3,330 3,330 547,000
1985/12/09 3,220 3,440 3,220 3,400 642,000
1985/12/07 3,290 3,320 3,270 3,320 259,000
1985/12/06 3,410 3,470 3,340 3,340 1,545,000
1985/12/05 3,250 3,390 3,230 3,390 1,960,000
1985/12/04 2,960 3,160 2,920 3,150 1,183,000
1985/12/03 2,970 2,970 2,920 2,930 332,000
1985/12/02 3,020 3,020 2,960 2,990 490,000
1985/11/30 2,980 3,020 2,960 3,000 611,000
1985/11/29 2,900 2,960 2,890 2,940 776,000
1985/11/28 2,850 2,900 2,850 2,880 477,000
1985/11/27 2,860 2,870 2,760 2,830 364,000
1985/11/26 2,790 2,850 2,780 2,830 133,000
1985/11/25 2,850 2,870 2,780 2,780 208,000
1985/11/22 2,800 2,910 2,780 2,840 737,000
1985/11/21 2,840 2,890 2,750 2,760 428,000
1985/11/20 2,630 2,830 2,630 2,830 584,000
1985/11/19 2,610 2,640 2,580 2,640 295,000
1985/11/18 2,550 2,660 2,550 2,630 221,000
1985/11/16 2,500 2,560 2,490 2,550 323,000
1985/11/15 2,430 2,500 2,430 2,480 801,000
1985/11/14 2,540 2,630 2,460 2,630 390,000
1985/11/13 2,660 2,680 2,650 2,680 106,000
1985/11/12 2,690 2,700 2,660 2,660 134,000
1985/11/11 2,730 2,730 2,650 2,660 263,000
1985/11/08 2,760 2,770 2,750 2,770 39,000
1985/11/07 2,830 2,880 2,730 2,800 95,000
1985/11/06 2,770 2,840 2,760 2,800 196,000
1985/11/05 2,740 2,760 2,740 2,760 42,000
1985/11/02 2,750 2,790 2,720 2,780 123,000
1985/11/01 2,870 2,880 2,760 2,820 150,000
1985/10/31 2,980 2,980 2,910 2,910 130,000
1985/10/30 2,900 2,990 2,890 2,940 366,000
1985/10/29 2,950 2,970 2,880 2,930 479,000
1985/10/28 2,900 3,030 2,880 2,980 431,000
1985/10/26 2,860 2,910 2,800 2,910 198,000
1985/10/25 2,870 3,000 2,810 2,850 700,000
1985/10/24 2,710 2,860 2,690 2,850 261,000
1985/10/23 2,700 2,810 2,700 2,750 272,000
1985/10/22 2,610 2,710 2,610 2,700 71,000
1985/10/21 2,650 2,650 2,600 2,610 50,000
1985/10/19 2,680 2,680 2,600 2,650 75,000
1985/10/18 2,740 2,790 2,700 2,700 288,000
1985/10/17 2,800 2,840 2,720 2,760 671,000
1985/10/16 2,570 2,730 2,570 2,720 337,000
1985/10/15 2,600 2,600 2,550 2,600 165,000
1985/10/14 2,640 2,650 2,570 2,630 242,000
1985/10/11 2,600 2,710 2,600 2,660 616,000
1985/10/09 2,460 2,650 2,460 2,640 423,000
1985/10/08 2,480 2,490 2,450 2,490 86,000
1985/10/07 2,470 2,510 2,450 2,460 218,000
1985/10/05 2,420 2,450 2,420 2,450 21,000
1985/10/04 2,470 2,490 2,410 2,440 126,000
1985/10/03 2,410 2,490 2,400 2,490 157,000
1985/10/02 2,330 2,470 2,330 2,450 245,000
1985/10/01 2,200 2,400 2,190 2,350 139,000
1985/09/30 2,230 2,230 2,190 2,190 192,000
1985/09/28 2,260 2,270 2,220 2,230 106,000
1985/09/27 2,290 2,290 2,250 2,280 57,000
1985/09/26 2,360 2,400 2,300 2,400 53,000
1985/09/25 2,450 2,540 2,450 2,530 442,000
1985/09/24 2,490 2,490 2,400 2,450 212,000
1985/09/21 2,330 2,390 2,320 2,380 165,000
1985/09/20 2,200 2,290 2,190 2,290 361,000
1985/09/19 2,200 2,200 2,180 2,190 223,000
1985/09/18 2,240 2,270 2,190 2,200 268,000
1985/09/17 2,340 2,350 2,250 2,250 318,000
1985/09/13 2,390 2,390 2,300 2,320 364,000
1985/09/12 2,580 2,580 2,380 2,400 476,000
1985/09/11 2,460 2,580 2,460 2,580 322,000
1985/09/10 2,470 2,520 2,450 2,480 97,000
1985/09/09 2,300 2,460 2,290 2,410 211,000
1985/09/07 2,300 2,330 2,270 2,280 71,000
1985/09/06 2,260 2,290 2,260 2,260 73,000
1985/09/05 2,290 2,300 2,260 2,300 126,000
1985/09/04 2,330 2,340 2,300 2,300 149,000
1985/09/03 2,310 2,350 2,310 2,350 33,000
1985/09/02 2,360 2,370 2,310 2,310 61,000
1985/08/31 2,330 2,330 2,320 2,320 30,000
1985/08/30 2,350 2,350 2,310 2,340 110,000
1985/08/29 2,410 2,420 2,350 2,350 96,000
1985/08/28 2,490 2,520 2,430 2,430 61,000
1985/08/27 2,460 2,480 2,440 2,450 103,000
1985/08/26 2,500 2,500 2,460 2,490 28,000
1985/08/24 2,500 2,530 2,500 2,510 25,000
1985/08/23 2,500 2,500 2,430 2,500 134,000
1985/08/22 2,550 2,550 2,500 2,500 232,000
1985/08/21 2,570 2,600 2,570 2,570 228,000
1985/08/20 2,620 2,620 2,550 2,570 211,000
1985/08/19 2,600 2,640 2,590 2,630 21,000
1985/08/17 2,580 2,600 2,580 2,600 162,000
1985/08/16 2,650 2,650 2,580 2,630 98,000
1985/08/15 2,610 2,680 2,550 2,680 57,000
1985/08/14 2,600 2,630 2,550 2,630 61,000
1985/08/13 2,550 2,640 2,550 2,640 64,000
1985/08/12 2,590 2,590 2,550 2,560 63,000
1985/08/09 2,690 2,730 2,650 2,650 180,000
1985/08/08 2,740 2,740 2,650 2,690 86,000
1985/08/07 2,780 2,830 2,780 2,780 435,000
1985/08/06 2,720 2,890 2,690 2,860 444,000
1985/08/05 2,550 2,740 2,550 2,690 268,000
1985/08/03 2,520 2,550 2,500 2,550 33,000
1985/08/02 2,620 2,640 2,560 2,560 216,000
1985/08/01 2,480 2,630 2,440 2,550 336,000
1985/07/31 2,230 2,330 2,200 2,330 191,000
1985/07/30 2,090 2,150 2,090 2,150 63,000
1985/07/29 2,300 2,300 2,150 2,160 129,000
1985/07/27 2,270 2,350 2,250 2,340 72,000
1985/07/26 2,110 2,160 2,080 2,150 294,000
1985/07/25 2,330 2,340 2,080 2,100 248,000
1985/07/24 2,320 2,390 2,320 2,370 125,000
1985/07/23 2,450 2,450 2,330 2,390 190,000
1985/07/22 2,500 2,530 2,480 2,530 73,000
1985/07/20 2,460 2,550 2,460 2,550 72,000
1985/07/19 2,610 2,630 2,520 2,540 151,000
1985/07/18 2,590 2,700 2,590 2,670 229,000
1985/07/17 2,440 2,550 2,440 2,500 124,000
1985/07/16 2,360 2,460 2,360 2,400 91,000
1985/07/15 2,410 2,410 2,370 2,400 42,000
1985/07/12 2,400 2,440 2,330 2,400 132,000
1985/07/11 2,520 2,550 2,400 2,420 163,000
1985/07/10 2,590 2,600 2,550 2,550 126,000
1985/07/09 2,620 2,640 2,550 2,550 155,000
1985/07/08 2,700 2,700 2,610 2,620 182,000
1985/07/06 2,850 2,870 2,800 2,800 69,000
1985/07/05 2,870 2,900 2,830 2,880 73,000
1985/07/04 2,960 2,960 2,910 2,910 53,000
1985/07/03 2,990 2,990 2,960 2,980 70,000
1985/07/02 3,030 3,030 3,010 3,020 32,000
1985/07/01 3,010 3,020 2,980 3,000 34,000
1985/06/29 3,060 3,070 3,000 3,000 30,000
1985/06/28 2,950 3,030 2,950 3,000 121,000
1985/06/27 2,900 2,950 2,880 2,900 45,000
1985/06/26 2,960 2,960 2,890 2,900 119,000
1985/06/25 2,950 2,950 2,830 2,860 116,000
1985/06/24 2,970 3,000 2,960 2,960 89,000
1985/06/22 2,920 2,920 2,890 2,920 56,000
1985/06/21 2,750 2,890 2,750 2,760 178,000
1985/06/20 2,750 2,750 2,670 2,670 255,000
1985/06/19 3,000 3,000 2,890 2,890 182,000
1985/06/18 3,190 3,190 3,000 3,000 228,000
1985/06/17 3,200 3,200 3,150 3,200 113,000
1985/06/15 3,190 3,240 3,160 3,240 47,000
1985/06/14 3,350 3,350 3,240 3,240 118,000
1985/06/13 3,400 3,400 3,380 3,380 62,000
1985/06/12 3,500 3,510 3,410 3,500 113,000
1985/06/11 3,420 3,530 3,420 3,500 103,000
1985/06/10 3,310 3,410 3,310 3,360 101,000
1985/06/07 3,350 3,360 3,300 3,350 62,000
1985/06/06 3,300 3,390 3,280 3,350 188,000
1985/06/05 3,300 3,400 3,300 3,300 108,000
1985/06/04 3,150 3,230 3,150 3,230 135,000
1985/06/03 3,180 3,230 3,130 3,150 134,000
1985/06/01 3,290 3,300 3,110 3,130 120,000
1985/05/31 3,530 3,540 3,380 3,390 112,000
1985/05/30 3,600 3,650 3,580 3,600 103,000
1985/05/29 3,750 3,760 3,590 3,700 121,000
1985/05/28 3,830 3,830 3,780 3,780 59,000
1985/05/27 3,810 3,850 3,800 3,840 46,000
1985/05/25 3,780 3,800 3,780 3,800 11,000
1985/05/24 3,810 3,840 3,780 3,790 68,000
1985/05/23 3,860 3,860 3,790 3,860 83,000
1985/05/22 3,900 3,940 3,860 3,860 82,000
1985/05/21 3,960 3,990 3,850 3,850 122,000
1985/05/20 3,930 4,000 3,820 3,820 45,000
1985/05/18 4,040 4,040 3,910 3,910 53,000
1985/05/17 3,760 3,800 3,750 3,790 95,000
1985/05/16 3,750 3,800 3,700 3,750 171,000
1985/05/15 3,960 3,960 3,840 3,850 150,000
1985/05/14 4,040 4,040 3,940 3,960 138,000
1985/05/13 4,100 4,170 4,000 4,000 147,000
1985/05/10 4,070 4,100 4,060 4,070 155,000
1985/05/09 4,050 4,070 4,030 4,060 139,000
1985/05/08 4,110 4,110 4,040 4,050 280,000
1985/05/07 4,150 4,200 4,110 4,110 167,000
1985/05/04 4,200 4,200 4,150 4,150 100,000
1985/05/02 4,480 4,480 4,370 4,400 83,000
1985/05/01 4,480 4,500 4,420 4,430 70,000
1985/04/30 4,500 4,500 4,470 4,480 76,000
1985/04/27 4,570 4,580 4,510 4,520 28,000
1985/04/26 4,600 4,630 4,510 4,580 116,000
1985/04/25 4,510 4,630 4,480 4,630 136,000
1985/04/24 4,550 4,600 4,520 4,600 113,000
1985/04/23 4,650 4,650 4,560 4,560 38,000
1985/04/22 4,600 4,670 4,530 4,670 36,000
1985/04/20 4,600 4,700 4,600 4,690 64,000
1985/04/19 4,510 4,600 4,500 4,600 264,000
1985/04/18 4,500 4,510 4,450 4,500 144,000
1985/04/17 4,450 4,550 4,450 4,500 140,000
1985/04/16 4,510 4,530 4,390 4,410 82,000
1985/04/15 4,590 4,590 4,530 4,550 35,000
1985/04/12 4,600 4,640 4,590 4,640 120,000
1985/04/11 4,560 4,590 4,550 4,590 65,000
1985/04/10 4,590 4,590 4,540 4,540 27,000
1985/04/09 4,560 4,590 4,530 4,590 7,000
1985/04/08 4,570 4,570 4,560 4,560 26,000
1985/04/06 4,560 4,580 4,560 4,580 10,000
1985/04/05 4,650 4,660 4,510 4,610 47,000
1985/04/04 4,710 4,710 4,600 4,680 125,000
1985/04/03 4,700 4,700 4,600 4,650 127,000
1985/04/02 4,660 4,700 4,640 4,700 320,000
1985/04/01 4,600 4,660 4,590 4,660 120,000
1985/03/30 4,700 4,700 4,570 4,600 61,000
1985/03/29 4,800 4,800 4,630 4,700 187,000
1985/03/28 4,950 4,950 4,820 4,900 186,000
1985/03/27 4,950 4,950 4,800 4,920 171,000
1985/03/26 5,050 5,050 4,750 4,910 175,000
1985/03/25 5,100 5,120 5,010 5,100 138,000
1985/03/23 5,100 5,110 5,080 5,100 122,000
1985/03/22 5,100 5,120 5,090 5,120 188,000
1985/03/20 5,130 5,140 5,080 5,080 243,000
1985/03/19 5,090 5,110 5,000 5,080 135,000
1985/03/18 5,090 5,170 5,090 5,120 55,000
1985/03/16 5,220 5,230 5,140 5,190 110,000
1985/03/15 5,240 5,240 5,150 5,220 330,000
1985/03/14 5,100 5,240 5,080 5,190 333,000
1985/03/13 5,100 5,100 5,070 5,100 109,000
1985/03/12 5,120 5,120 5,060 5,100 170,000
1985/03/11 5,190 5,190 5,120 5,150 220,000
1985/03/08 5,180 5,180 5,110 5,170 403,000
1985/03/07 5,180 5,220 5,140 5,190 494,000
1985/03/06 5,180 5,180 5,090 5,110 229,000
1985/03/05 5,150 5,160 5,100 5,100 229,000
1985/03/04 5,150 5,170 5,120 5,120 128,000
1985/03/02 5,180 5,180 5,110 5,120 130,000
1985/03/01 5,200 5,200 5,080 5,110 419,000
1985/02/28 5,160 5,160 5,020 5,040 198,000
1985/02/27 5,190 5,190 4,950 5,060 213,000
1985/02/26 5,380 5,380 5,150 5,200 816,000
1985/02/25 5,250 5,320 5,170 5,280 473,000
1985/02/23 5,190 5,290 5,150 5,290 687,000
1985/02/22 5,060 5,150 5,010 5,150 760,000
1985/02/21 4,980 5,000 4,930 5,000 421,000
1985/02/20 4,920 5,050 4,910 4,950 388,000
1985/02/19 4,850 4,900 4,850 4,900 99,000
1985/02/18 4,970 4,980 4,900 4,970 201,000
1985/02/16 4,970 4,990 4,900 4,980 333,000
1985/02/15 4,700 4,930 4,700 4,870 596,000
1985/02/14 4,570 4,650 4,550 4,610 278,000
1985/02/13 4,510 4,540 4,500 4,520 198,000
1985/02/12 4,510 4,520 4,500 4,500 141,000
1985/02/08 4,550 4,570 4,450 4,500 232,000
1985/02/07 4,490 4,580 4,490 4,570 209,000
1985/02/06 4,500 4,500 4,460 4,490 85,000
1985/02/05 4,450 4,510 4,400 4,490 134,000
1985/02/04 4,520 4,520 4,450 4,450 97,000
1985/02/02 4,580 4,600 4,550 4,550 87,000
1985/02/01 4,700 4,720 4,620 4,680 272,000
1985/01/31 4,600 4,700 4,550 4,650 267,000
1985/01/30 4,380 4,450 4,350 4,450 123,000
1985/01/29 4,350 4,390 4,300 4,390 130,000
1985/01/28 4,410 4,410 4,300 4,400 85,000
1985/01/26 4,370 4,420 4,350 4,420 124,000
1985/01/25 4,410 4,450 4,340 4,420 217,000
1985/01/24 4,500 4,580 4,500 4,560 63,000
1985/01/23 4,580 4,580 4,490 4,500 65,000
1985/01/22 4,610 4,680 4,500 4,590 182,000
1985/01/21 4,500 4,600 4,500 4,580 160,000
1985/01/19 4,460 4,500 4,430 4,500 136,000
1985/01/18 4,310 4,440 4,310 4,420 160,000
1985/01/17 4,440 4,440 4,350 4,350 142,000
1985/01/16 4,400 4,410 4,350 4,390 78,000
1985/01/14 4,400 4,400 4,300 4,300 95,000
1985/01/11 4,450 4,450 4,390 4,390 181,000
1985/01/10 4,450 4,450 4,400 4,400 155,000
1985/01/09 4,310 4,350 4,300 4,330 132,000
1985/01/08 4,190 4,330 4,190 4,300 125,000
1985/01/07 4,250 4,260 4,200 4,200 103,000
1985/01/05 4,270 4,290 4,250 4,260 68,000
1985/01/04 4,280 4,300 4,260 4,300 49,000

このページの先頭へ