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
1986/12/27 2,090 2,120 2,060 2,090 72,000
1986/12/26 2,100 2,110 2,060 2,060 95,000
1986/12/25 2,150 2,150 2,100 2,130 43,000
1986/12/24 2,150 2,170 2,120 2,150 75,000
1986/12/23 2,180 2,200 2,150 2,160 111,000
1986/12/22 2,230 2,230 2,180 2,190 120,000
1986/12/19 2,250 2,270 2,180 2,240 429,000
1986/12/18 2,200 2,220 2,190 2,210 149,000
1986/12/17 2,200 2,220 2,160 2,180 506,000
1986/12/16 2,250 2,250 2,180 2,180 281,000
1986/12/15 2,240 2,250 2,200 2,250 301,000
1986/12/12 2,220 2,240 2,180 2,240 474,000
1986/12/11 2,140 2,200 2,130 2,150 339,000
1986/12/10 2,100 2,130 2,060 2,120 215,000
1986/12/09 2,080 2,140 2,070 2,080 243,000
1986/12/08 2,060 2,080 2,050 2,070 152,000
1986/12/06 2,050 2,070 2,040 2,040 357,000
1986/12/05 2,060 2,080 2,050 2,050 269,000
1986/12/04 2,070 2,090 2,050 2,060 279,000
1986/12/03 2,100 2,120 2,070 2,080 300,000
1986/12/02 2,110 2,120 2,080 2,080 147,000
1986/12/01 2,140 2,140 2,110 2,110 70,000
1986/11/29 2,140 2,150 2,110 2,110 77,000
1986/11/28 2,150 2,150 2,110 2,130 79,000
1986/11/27 2,140 2,160 2,140 2,140 63,000
1986/11/26 2,190 2,190 2,140 2,180 150,000
1986/11/25 2,160 2,200 2,140 2,190 160,000
1986/11/22 2,120 2,140 2,100 2,130 107,000
1986/11/21 2,050 2,080 2,040 2,050 202,000
1986/11/20 2,050 2,070 2,020 2,030 54,000
1986/11/19 2,060 2,070 2,020 2,050 199,000
1986/11/18 2,070 2,100 2,060 2,060 253,000
1986/11/17 2,080 2,090 2,060 2,060 84,000
1986/11/14 2,090 2,100 2,070 2,090 179,000
1986/11/13 2,100 2,100 2,080 2,090 110,000
1986/11/12 2,100 2,110 2,090 2,110 199,000
1986/11/11 2,110 2,110 2,100 2,100 152,000
1986/11/10 2,110 2,150 2,100 2,100 121,000
1986/11/07 2,100 2,150 2,100 2,120 94,000
1986/11/06 2,150 2,150 2,100 2,110 118,000
1986/11/05 2,180 2,220 2,130 2,150 132,000
1986/11/04 2,240 2,250 2,150 2,160 188,000
1986/11/01 2,200 2,230 2,200 2,210 133,000
1986/10/31 2,220 2,260 2,180 2,240 241,000
1986/10/30 2,180 2,210 2,170 2,200 145,000
1986/10/29 2,260 2,260 2,170 2,200 141,000
1986/10/28 2,290 2,290 2,210 2,270 66,000
1986/10/27 2,290 2,300 2,250 2,280 67,000
1986/10/25 2,310 2,330 2,250 2,250 463,000
1986/10/24 2,310 2,360 2,260 2,320 1,198,000
1986/10/23 2,090 2,220 2,090 2,200 617,000
1986/10/22 2,090 2,150 2,050 2,070 156,000
1986/10/21 2,080 2,100 2,050 2,080 233,000
1986/10/20 2,130 2,160 2,050 2,060 219,000
1986/10/17 2,180 2,180 2,130 2,170 294,000
1986/10/16 2,100 2,130 2,060 2,130 166,000
1986/10/15 2,110 2,110 2,070 2,070 91,000
1986/10/14 2,090 2,120 2,050 2,120 170,000
1986/10/13 2,090 2,110 2,050 2,080 84,000
1986/10/09 2,100 2,150 2,070 2,150 245,000
1986/10/08 2,130 2,140 2,100 2,130 106,000
1986/10/07 2,140 2,170 2,140 2,150 145,000
1986/10/06 2,180 2,190 2,110 2,150 128,000
1986/10/04 2,080 2,190 2,080 2,180 89,000
1986/10/03 2,010 2,050 2,000 2,050 201,000
1986/10/02 2,050 2,060 2,000 2,000 110,000
1986/10/01 2,100 2,120 2,010 2,050 249,000
1986/09/30 2,100 2,120 2,040 2,050 286,000
1986/09/29 2,160 2,160 2,100 2,100 249,000
1986/09/27 2,140 2,180 2,140 2,180 111,000
1986/09/26 2,180 2,200 2,120 2,120 388,000
1986/09/25 2,200 2,220 2,150 2,180 223,000
1986/09/24 2,200 2,260 2,170 2,200 399,000
1986/09/22 2,230 2,250 2,190 2,200 197,000
1986/09/19 2,330 2,330 2,250 2,270 250,000
1986/09/18 2,160 2,330 2,160 2,290 732,000
1986/09/17 2,170 2,220 2,170 2,200 218,000
1986/09/16 2,280 2,280 2,100 2,100 311,000
1986/09/12 2,190 2,340 2,190 2,280 877,000
1986/09/11 2,240 2,340 2,230 2,310 1,224,000
1986/09/10 2,200 2,230 2,180 2,220 1,048,000
1986/09/09 2,100 2,180 2,100 2,150 965,000
1986/09/08 2,140 2,150 2,060 2,100 341,000
1986/09/06 2,130 2,150 2,130 2,140 464,000
1986/09/05 2,160 2,200 2,100 2,140 1,639,000
1986/09/04 2,010 2,080 2,000 2,080 747,000
1986/09/03 1,960 2,040 1,950 2,000 454,000
1986/09/02 1,960 2,000 1,930 1,980 427,000
1986/09/01 2,020 2,030 1,950 1,970 234,000
1986/08/30 2,070 2,110 2,030 2,030 228,000
1986/08/29 2,030 2,140 2,030 2,070 217,000
1986/08/28 2,020 2,040 2,010 2,030 326,000
1986/08/27 2,060 2,070 2,020 2,020 487,000
1986/08/26 2,060 2,120 2,060 2,070 296,000
1986/08/25 2,130 2,150 2,100 2,100 110,000
1986/08/23 2,180 2,180 2,100 2,100 110,000
1986/08/22 2,030 2,160 2,020 2,150 438,000
1986/08/21 2,030 2,060 2,000 2,040 168,000
1986/08/20 2,040 2,060 2,030 2,040 144,000
1986/08/19 2,050 2,080 2,010 2,080 296,000
1986/08/18 2,020 2,080 2,000 2,030 213,000
1986/08/15 2,080 2,100 2,020 2,020 243,000
1986/08/14 2,150 2,170 2,130 2,150 145,000
1986/08/13 2,200 2,200 2,150 2,150 236,000
1986/08/12 2,250 2,260 2,190 2,190 140,000
1986/08/11 2,200 2,200 2,150 2,200 96,000
1986/08/08 2,220 2,250 2,190 2,220 148,000
1986/08/07 2,150 2,200 2,130 2,200 151,000
1986/08/06 2,180 2,240 2,150 2,180 231,000
1986/08/05 2,150 2,180 2,100 2,150 187,000
1986/08/04 2,250 2,250 2,130 2,150 114,000
1986/08/02 2,250 2,250 2,200 2,230 79,000
1986/08/01 2,120 2,250 2,120 2,240 132,000
1986/07/31 2,120 2,150 2,100 2,140 180,000
1986/07/30 2,210 2,230 2,180 2,200 140,000
1986/07/29 2,240 2,280 2,220 2,250 114,000
1986/07/28 2,390 2,400 2,300 2,340 213,000
1986/07/26 2,270 2,350 2,270 2,350 155,000
1986/07/25 2,200 2,240 2,160 2,240 216,000
1986/07/24 2,250 2,290 2,250 2,250 218,000
1986/07/23 2,270 2,270 2,240 2,250 140,000
1986/07/22 2,200 2,260 2,190 2,230 158,000
1986/07/21 2,200 2,240 2,110 2,240 290,000
1986/07/19 2,160 2,230 2,160 2,230 59,000
1986/07/18 2,150 2,240 2,150 2,230 223,000
1986/07/17 2,210 2,210 2,150 2,150 419,000
1986/07/16 2,260 2,270 2,200 2,240 186,000
1986/07/15 2,330 2,340 2,300 2,300 84,000
1986/07/14 2,360 2,370 2,350 2,350 147,000
1986/07/11 2,240 2,390 2,230 2,390 316,000
1986/07/10 2,270 2,280 2,150 2,230 561,000
1986/07/09 2,350 2,360 2,270 2,280 331,000
1986/07/08 2,390 2,400 2,360 2,360 193,000
1986/07/07 2,480 2,480 2,410 2,410 162,000
1986/07/05 2,450 2,480 2,450 2,480 149,000
1986/07/04 2,510 2,510 2,470 2,490 207,000
1986/07/03 2,540 2,550 2,500 2,520 396,000
1986/07/02 2,560 2,600 2,520 2,590 397,000
1986/07/01 2,640 2,640 2,570 2,600 87,000
1986/06/30 2,600 2,680 2,570 2,680 93,000
1986/06/28 2,580 2,590 2,520 2,530 98,000
1986/06/27 2,640 2,660 2,550 2,660 197,000
1986/06/26 2,660 2,680 2,570 2,640 191,000
1986/06/25 2,600 2,680 2,560 2,680 136,000
1986/06/24 2,560 2,630 2,560 2,580 79,000
1986/06/23 2,540 2,620 2,540 2,620 100,000
1986/06/21 2,500 2,520 2,490 2,520 123,000
1986/06/20 2,530 2,550 2,490 2,500 231,000
1986/06/19 2,600 2,610 2,530 2,560 184,000
1986/06/18 2,660 2,660 2,600 2,620 223,000
1986/06/17 2,650 2,700 2,640 2,700 176,000
1986/06/16 2,700 2,700 2,670 2,670 107,000
1986/06/13 2,690 2,710 2,690 2,700 95,000
1986/06/12 2,680 2,720 2,680 2,680 134,000
1986/06/11 2,710 2,730 2,660 2,680 184,000
1986/06/10 2,720 2,790 2,700 2,700 232,000
1986/06/09 2,800 2,800 2,730 2,740 62,000
1986/06/07 2,800 2,800 2,780 2,800 33,000
1986/06/06 2,800 2,840 2,770 2,770 90,000
1986/06/05 2,820 2,850 2,820 2,840 75,000
1986/06/04 2,880 2,900 2,810 2,840 131,000
1986/06/03 2,950 2,950 2,900 2,920 31,000
1986/06/02 3,000 3,000 2,960 2,960 66,000
1986/05/31 3,000 3,000 2,960 2,990 155,000
1986/05/30 2,940 2,980 2,890 2,970 250,000
1986/05/29 2,980 2,980 2,900 2,970 93,000
1986/05/28 2,930 2,980 2,900 2,980 137,000
1986/05/27 2,910 2,990 2,900 2,900 79,000
1986/05/26 3,000 3,000 2,950 2,950 41,000
1986/05/24 2,980 3,000 2,950 3,000 74,000
1986/05/23 2,970 2,980 2,900 2,960 81,000
1986/05/22 2,900 2,960 2,900 2,960 67,000
1986/05/21 2,900 2,980 2,900 2,910 111,000
1986/05/20 2,870 2,900 2,870 2,880 29,000
1986/05/19 2,940 2,960 2,900 2,950 49,000
1986/05/17 2,840 2,900 2,840 2,900 100,000
1986/05/16 2,900 2,910 2,840 2,840 142,000
1986/05/15 2,900 2,960 2,900 2,960 73,000
1986/05/14 2,980 2,980 2,900 2,980 167,000
1986/05/13 2,860 2,900 2,850 2,860 85,000
1986/05/12 2,910 2,920 2,880 2,900 107,000
1986/05/09 2,980 3,000 2,930 2,950 81,000
1986/05/08 2,950 2,970 2,910 2,940 104,000
1986/05/07 2,910 3,010 2,880 2,980 126,000
1986/05/06 2,950 2,950 2,890 2,910 105,000
1986/05/02 3,010 3,020 2,970 3,020 167,000
1986/05/01 3,150 3,160 3,010 3,020 558,000
1986/04/30 2,950 3,120 2,920 3,100 813,000
1986/04/28 2,920 2,980 2,880 2,950 383,000
1986/04/26 2,880 2,900 2,840 2,880 422,000
1986/04/25 2,770 2,850 2,770 2,840 251,000
1986/04/24 2,790 2,800 2,740 2,770 180,000
1986/04/23 2,820 2,830 2,780 2,800 287,000
1986/04/22 2,770 2,800 2,730 2,780 284,000
1986/04/21 2,770 2,820 2,740 2,740 327,000
1986/04/19 2,720 2,740 2,680 2,740 243,000
1986/04/18 2,700 2,740 2,690 2,720 197,000
1986/04/17 2,760 2,790 2,700 2,710 234,000
1986/04/16 2,700 2,790 2,700 2,760 258,000
1986/04/15 2,710 2,740 2,710 2,730 142,000
1986/04/14 2,720 2,780 2,720 2,750 61,000
1986/04/11 2,800 2,860 2,790 2,800 301,000
1986/04/10 2,900 2,900 2,800 2,800 298,000
1986/04/09 3,000 3,030 2,900 2,900 365,000
1986/04/08 2,840 2,970 2,840 2,960 172,000
1986/04/07 2,830 2,880 2,830 2,860 165,000
1986/04/05 2,850 2,950 2,830 2,830 231,000
1986/04/04 2,800 2,950 2,800 2,830 113,000
1986/04/03 2,790 2,850 2,760 2,840 261,000
1986/04/02 2,630 2,860 2,630 2,800 279,000
1986/04/01 2,650 2,690 2,650 2,690 111,000
1986/03/31 2,560 2,690 2,530 2,690 96,000
1986/03/29 2,530 2,600 2,520 2,600 67,000
1986/03/28 2,700 2,720 2,520 2,570 280,000
1986/03/27 2,650 2,770 2,650 2,720 283,000
1986/03/26 2,460 2,650 2,460 2,580 138,000
1986/03/25 2,520 2,550 2,450 2,500 194,000
1986/03/24 2,420 2,460 2,390 2,400 226,000
1986/03/22 2,570 2,590 2,480 2,490 128,000
1986/03/20 2,420 2,650 2,420 2,540 218,000
1986/03/19 2,320 2,400 2,320 2,400 427,000
1986/03/18 2,520 2,520 2,340 2,360 598,000
1986/03/17 2,690 2,700 2,550 2,600 313,000
1986/03/15 2,770 2,800 2,700 2,710 105,000
1986/03/14 2,760 2,840 2,750 2,780 281,000
1986/03/13 2,750 2,800 2,750 2,760 205,000
1986/03/12 2,870 2,890 2,830 2,830 308,000
1986/03/11 2,940 2,950 2,880 2,890 198,000
1986/03/10 2,960 2,960 2,940 2,950 81,000
1986/03/07 2,970 3,000 2,970 2,980 123,000
1986/03/06 2,980 3,030 2,970 2,980 76,000
1986/03/05 3,000 3,070 2,970 3,030 101,000
1986/03/04 2,970 3,000 2,960 3,000 167,000
1986/03/03 2,880 2,990 2,880 2,990 113,000
1986/03/01 2,850 2,880 2,850 2,850 112,000
1986/02/28 2,910 2,920 2,880 2,880 168,000
1986/02/27 3,000 3,000 2,910 2,930 197,000
1986/02/26 3,060 3,080 3,040 3,040 76,000
1986/02/25 3,040 3,120 3,010 3,120 179,000
1986/02/24 3,060 3,100 3,040 3,080 42,000
1986/02/22 3,020 3,130 3,010 3,060 100,000
1986/02/21 2,940 3,050 2,910 3,040 162,000
1986/02/20 2,990 3,000 2,860 2,910 223,000
1986/02/19 3,050 3,080 2,990 2,990 178,000
1986/02/18 3,100 3,130 3,080 3,090 154,000
1986/02/17 3,100 3,130 3,090 3,090 129,000
1986/02/15 3,200 3,200 3,050 3,060 303,000
1986/02/14 3,210 3,210 3,190 3,200 55,000
1986/02/13 3,250 3,270 3,190 3,190 116,000
1986/02/12 3,230 3,300 3,220 3,220 121,000
1986/02/10 3,340 3,350 3,280 3,280 50,000
1986/02/07 3,350 3,370 3,300 3,350 77,000
1986/02/06 3,370 3,400 3,320 3,390 105,000
1986/02/05 3,230 3,360 3,230 3,320 223,000
1986/02/04 3,280 3,300 3,220 3,220 118,000
1986/02/03 3,220 3,260 3,220 3,240 159,000
1986/02/01 3,270 3,290 3,210 3,210 184,000
1986/01/31 3,300 3,330 3,260 3,260 366,000
1986/01/30 3,410 3,410 3,300 3,300 186,000
1986/01/29 3,480 3,490 3,410 3,420 969,000
1986/01/28 3,460 3,480 3,410 3,430 660,000
1986/01/27 3,340 3,450 3,310 3,450 372,000
1986/01/25 3,340 3,340 3,250 3,330 151,000
1986/01/24 3,400 3,410 3,330 3,350 430,000
1986/01/23 3,300 3,420 3,250 3,390 651,000
1986/01/22 3,110 3,310 3,110 3,300 466,000
1986/01/21 3,170 3,170 3,100 3,110 54,000
1986/01/20 3,180 3,180 3,090 3,090 94,000
1986/01/18 3,180 3,220 3,180 3,180 87,000
1986/01/17 3,260 3,270 3,160 3,230 247,000
1986/01/16 3,150 3,210 3,110 3,210 165,000
1986/01/14 3,020 3,160 3,020 3,100 191,000
1986/01/13 3,050 3,100 3,000 3,040 144,000
1986/01/10 3,000 3,180 2,980 3,150 207,000
1986/01/09 3,000 3,080 2,970 3,050 123,000
1986/01/08 3,120 3,140 3,050 3,050 246,000
1986/01/07 3,140 3,140 3,040 3,100 134,000
1986/01/06 3,240 3,240 3,160 3,170 36,000
1986/01/04 3,230 3,250 3,230 3,250 29,000

このページの先頭へ