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
1987/12/28 2,300 2,450 2,300 2,450 273,000
1987/12/26 2,500 2,500 2,410 2,420 142,000
1987/12/25 2,510 2,540 2,410 2,540 709,000
1987/12/24 2,510 2,560 2,480 2,540 1,193,000
1987/12/23 2,300 2,450 2,300 2,430 914,000
1987/12/22 2,200 2,280 2,160 2,280 334,000
1987/12/21 2,130 2,220 2,120 2,170 171,000
1987/12/18 2,100 2,100 2,060 2,090 148,000
1987/12/17 2,130 2,130 2,100 2,120 121,000
1987/12/16 2,150 2,180 2,080 2,080 104,000
1987/12/15 2,240 2,240 2,100 2,100 51,000
1987/12/14 2,240 2,240 2,200 2,200 54,000
1987/12/11 2,170 2,200 2,160 2,200 69,000
1987/12/10 2,260 2,260 2,200 2,230 69,000
1987/12/09 2,330 2,330 2,230 2,230 175,000
1987/12/08 2,210 2,290 2,210 2,290 88,000
1987/12/07 2,160 2,200 2,160 2,200 46,000
1987/12/05 2,200 2,200 2,170 2,200 61,000
1987/12/04 2,200 2,230 2,150 2,150 70,000
1987/12/03 2,290 2,290 2,180 2,190 94,000
1987/12/02 2,270 2,300 2,250 2,290 31,000
1987/12/01 2,190 2,290 2,160 2,240 75,000
1987/11/30 2,210 2,230 2,200 2,230 50,000
1987/11/28 2,210 2,250 2,210 2,230 37,000
1987/11/27 2,260 2,300 2,200 2,300 101,000
1987/11/26 2,320 2,380 2,300 2,300 45,000
1987/11/25 2,380 2,390 2,330 2,350 89,000
1987/11/24 2,360 2,400 2,300 2,310 87,000
1987/11/20 2,280 2,340 2,270 2,320 49,000
1987/11/19 2,380 2,380 2,320 2,320 77,000
1987/11/18 2,240 2,400 2,210 2,380 90,000
1987/11/17 2,370 2,370 2,280 2,280 30,000
1987/11/16 2,400 2,400 2,300 2,380 57,000
1987/11/13 2,250 2,420 2,250 2,340 488,000
1987/11/12 2,180 2,250 2,110 2,230 182,000
1987/11/11 2,100 2,130 1,990 2,060 239,000
1987/11/10 2,160 2,170 2,120 2,120 82,000
1987/11/09 2,170 2,220 2,150 2,200 150,000
1987/11/07 2,210 2,240 2,170 2,240 61,000
1987/11/06 2,210 2,300 2,200 2,290 131,000
1987/11/05 2,230 2,230 2,110 2,170 143,000
1987/11/04 2,330 2,330 2,200 2,250 170,000
1987/11/02 2,350 2,350 2,250 2,330 61,000
1987/10/31 2,310 2,370 2,310 2,350 115,000
1987/10/30 2,240 2,270 2,230 2,270 418,000
1987/10/29 2,180 2,250 2,100 2,150 326,000
1987/10/28 2,370 2,400 2,250 2,300 245,000
1987/10/27 2,110 2,400 2,110 2,400 475,000
1987/10/26 2,370 2,400 2,030 2,150 217,000
1987/10/24 2,370 2,440 2,370 2,400 245,000
1987/10/23 2,460 2,500 2,360 2,400 362,000
1987/10/22 2,680 2,750 2,500 2,540 660,000
1987/10/21 2,600 2,600 2,510 2,600 522,000
1987/10/20 2,360 2,360 2,360 2,360 201,000
1987/10/19 2,740 2,770 2,730 2,760 289,000
1987/10/16 2,850 2,870 2,820 2,850 394,000
1987/10/15 2,900 2,940 2,880 2,890 498,000
1987/10/14 2,980 3,010 2,950 2,960 505,000
1987/10/13 2,970 3,000 2,930 2,980 376,000
1987/10/12 2,980 2,980 2,930 2,980 150,000
1987/10/09 3,010 3,030 2,920 3,010 663,000
1987/10/08 3,070 3,070 3,000 3,040 798,000
1987/10/07 3,000 3,110 3,000 3,060 2,428,000
1987/10/06 2,980 3,070 2,940 3,050 1,216,000
1987/10/05 2,990 3,020 2,970 2,980 746,000
1987/10/03 2,910 3,010 2,910 3,000 705,000
1987/10/02 2,990 2,990 2,930 2,930 362,000
1987/10/01 3,000 3,030 2,920 2,920 1,381,000
1987/09/30 2,840 3,000 2,830 2,990 1,160,000
1987/09/29 2,860 2,890 2,820 2,880 395,000
1987/09/28 2,820 2,840 2,790 2,820 462,000
1987/09/26 2,810 2,840 2,760 2,800 579,000
1987/09/25 2,750 2,790 2,690 2,780 140,000
1987/09/24 2,680 2,800 2,670 2,790 182,000
1987/09/22 2,660 2,670 2,640 2,650 242,000
1987/09/21 2,720 2,720 2,650 2,650 65,000
1987/09/18 2,710 2,780 2,680 2,680 150,000
1987/09/17 2,750 2,780 2,720 2,740 95,000
1987/09/16 2,800 2,840 2,750 2,790 396,000
1987/09/14 2,740 2,810 2,700 2,800 428,000
1987/09/11 2,700 2,740 2,650 2,670 138,000
1987/09/10 2,690 2,740 2,690 2,690 140,000
1987/09/09 2,730 2,730 2,670 2,670 133,000
1987/09/08 2,650 2,750 2,630 2,730 376,000
1987/09/07 2,690 2,700 2,630 2,650 92,000
1987/09/05 2,730 2,750 2,660 2,670 192,000
1987/09/04 2,610 2,720 2,590 2,690 846,000
1987/09/03 2,570 2,680 2,570 2,650 476,000
1987/09/02 2,620 2,650 2,520 2,650 394,000
1987/09/01 2,780 2,780 2,660 2,660 228,000
1987/08/31 2,750 2,790 2,700 2,720 175,000
1987/08/29 2,680 2,790 2,680 2,790 244,000
1987/08/28 2,690 2,760 2,660 2,710 581,000
1987/08/27 2,890 2,900 2,700 2,710 338,000
1987/08/26 2,900 2,930 2,860 2,890 864,000
1987/08/25 2,790 2,860 2,790 2,860 478,000
1987/08/24 2,620 2,850 2,610 2,830 805,000
1987/08/22 2,770 2,770 2,670 2,700 415,000
1987/08/21 2,890 2,890 2,760 2,790 1,240,000
1987/08/20 2,750 2,830 2,730 2,810 1,281,000
1987/08/19 2,870 2,890 2,660 2,800 3,317,001
1987/08/18 3,050 3,130 2,990 3,000 2,385,000
1987/08/17 2,930 3,190 2,920 3,100 4,259,001
1987/08/14 2,770 3,040 2,740 2,970 4,934,001
1987/08/13 2,560 2,750 2,550 2,690 3,520,001
1987/08/12 2,560 2,580 2,510 2,520 413,000
1987/08/11 2,480 2,590 2,480 2,520 986,000
1987/08/10 2,550 2,550 2,500 2,510 349,000
1987/08/07 2,550 2,600 2,510 2,560 837,000
1987/08/06 2,510 2,640 2,480 2,570 3,066,001
1987/08/05 2,400 2,540 2,400 2,510 3,140,001
1987/08/04 2,310 2,460 2,280 2,380 1,952,000
1987/08/03 2,400 2,430 2,310 2,350 817,000
1987/08/01 2,340 2,410 2,310 2,400 1,300,000
1987/07/31 2,300 2,380 2,280 2,280 2,599,001
1987/07/30 2,140 2,240 2,110 2,240 1,125,000
1987/07/29 1,990 2,050 1,950 2,050 398,000
1987/07/28 1,980 1,980 1,950 1,980 85,000
1987/07/27 1,960 1,980 1,940 1,980 110,000
1987/07/25 1,970 1,970 1,950 1,960 51,000
1987/07/24 1,960 2,000 1,950 1,990 125,000
1987/07/23 1,950 1,980 1,900 1,930 131,000
1987/07/22 2,000 2,000 1,930 1,930 96,000
1987/07/21 2,010 2,010 1,960 1,960 134,000
1987/07/20 2,080 2,080 1,990 2,020 108,000
1987/07/17 1,960 2,050 1,950 2,000 139,000
1987/07/16 1,920 1,940 1,900 1,930 86,000
1987/07/15 1,950 1,990 1,920 1,980 100,000
1987/07/14 1,970 2,000 1,960 1,980 107,000
1987/07/13 2,090 2,090 2,000 2,000 97,000
1987/07/10 2,030 2,100 2,020 2,090 366,000
1987/07/09 1,860 1,990 1,850 1,990 241,000
1987/07/08 1,990 2,030 1,850 1,860 268,000
1987/07/07 2,100 2,120 1,980 1,980 197,000
1987/07/06 2,060 2,140 2,050 2,100 125,000
1987/07/04 2,150 2,150 2,100 2,100 130,000
1987/07/03 2,190 2,200 2,100 2,150 248,000
1987/07/02 2,100 2,160 2,080 2,160 262,000
1987/07/01 2,190 2,190 2,090 2,150 388,000
1987/06/30 2,060 2,170 2,040 2,160 609,000
1987/06/29 2,100 2,120 2,050 2,060 321,000
1987/06/27 2,120 2,160 2,100 2,110 441,000
1987/06/26 2,230 2,240 2,150 2,160 1,255,000
1987/06/25 2,000 2,180 1,980 2,150 801,000
1987/06/24 2,020 2,090 2,000 2,000 1,194,000
1987/06/23 1,910 1,970 1,900 1,970 524,000
1987/06/22 1,910 1,910 1,880 1,890 122,000
1987/06/19 1,880 1,930 1,820 1,880 506,000
1987/06/18 1,860 1,900 1,820 1,860 232,000
1987/06/17 1,920 1,920 1,850 1,860 313,000
1987/06/16 1,930 1,940 1,860 1,890 711,000
1987/06/15 1,820 1,870 1,820 1,870 565,000
1987/06/12 1,840 1,850 1,790 1,820 687,000
1987/06/11 1,750 1,830 1,740 1,830 219,000
1987/06/10 1,800 1,820 1,710 1,740 170,000
1987/06/09 1,840 1,850 1,800 1,810 131,000
1987/06/08 1,830 1,850 1,800 1,830 326,000
1987/06/06 1,810 1,830 1,790 1,830 217,000
1987/06/05 1,850 1,860 1,750 1,780 409,000
1987/06/04 1,820 1,850 1,800 1,820 324,000
1987/06/03 1,760 1,810 1,750 1,790 512,000
1987/06/02 1,820 1,840 1,790 1,790 394,000
1987/06/01 1,820 1,850 1,780 1,790 411,000
1987/05/30 1,800 1,840 1,770 1,790 567,000
1987/05/29 1,730 1,800 1,720 1,770 640,000
1987/05/28 1,740 1,770 1,710 1,720 757,000
1987/05/27 1,700 1,750 1,660 1,740 1,549,000
1987/05/26 1,520 1,640 1,510 1,590 445,000
1987/05/25 1,500 1,530 1,500 1,510 60,000
1987/05/23 1,500 1,530 1,470 1,470 86,000
1987/05/22 1,540 1,540 1,520 1,540 91,000
1987/05/21 1,560 1,560 1,500 1,500 203,000
1987/05/20 1,480 1,550 1,460 1,530 275,000
1987/05/19 1,450 1,490 1,430 1,460 132,000
1987/05/18 1,500 1,500 1,410 1,450 180,000
1987/05/15 1,530 1,560 1,480 1,500 418,000
1987/05/14 1,450 1,570 1,450 1,530 679,000
1987/05/13 1,370 1,430 1,370 1,430 191,000
1987/05/12 1,320 1,340 1,310 1,310 209,000
1987/05/11 1,340 1,350 1,310 1,310 105,000
1987/05/08 1,320 1,350 1,310 1,310 205,000
1987/05/07 1,350 1,370 1,310 1,310 99,000
1987/05/06 1,360 1,380 1,350 1,360 91,000
1987/05/02 1,390 1,390 1,370 1,370 59,000
1987/05/01 1,400 1,410 1,380 1,390 84,000
1987/04/30 1,420 1,440 1,360 1,360 255,000
1987/04/28 1,350 1,420 1,340 1,400 124,000
1987/04/27 1,310 1,350 1,300 1,310 240,000
1987/04/25 1,350 1,360 1,310 1,310 96,000
1987/04/24 1,370 1,370 1,360 1,360 70,000
1987/04/23 1,400 1,400 1,370 1,380 64,000
1987/04/22 1,420 1,420 1,380 1,400 129,000
1987/04/21 1,430 1,460 1,400 1,400 309,000
1987/04/20 1,380 1,440 1,370 1,440 350,000
1987/04/17 1,390 1,390 1,370 1,370 122,000
1987/04/16 1,390 1,400 1,370 1,390 261,000
1987/04/15 1,400 1,420 1,380 1,390 429,000
1987/04/14 1,350 1,450 1,350 1,380 261,000
1987/04/13 1,360 1,370 1,340 1,340 84,000
1987/04/10 1,370 1,400 1,360 1,370 101,000
1987/04/09 1,390 1,430 1,370 1,370 237,000
1987/04/08 1,380 1,410 1,370 1,390 213,000
1987/04/07 1,350 1,380 1,330 1,370 228,000
1987/04/06 1,380 1,380 1,320 1,330 168,000
1987/04/04 1,360 1,370 1,350 1,360 56,000
1987/04/03 1,350 1,370 1,330 1,340 100,000
1987/04/02 1,340 1,370 1,320 1,350 142,000
1987/04/01 1,360 1,370 1,340 1,350 139,000
1987/03/31 1,350 1,390 1,350 1,370 123,000
1987/03/30 1,340 1,370 1,300 1,370 136,000
1987/03/28 1,360 1,400 1,360 1,360 30,000
1987/03/27 1,400 1,400 1,360 1,360 142,000
1987/03/26 1,370 1,390 1,350 1,360 159,000
1987/03/25 1,390 1,410 1,380 1,390 283,000
1987/03/24 1,460 1,460 1,380 1,390 297,000
1987/03/23 1,390 1,460 1,390 1,420 120,000
1987/03/20 1,390 1,420 1,380 1,390 263,000
1987/03/19 1,430 1,430 1,390 1,390 180,000
1987/03/18 1,450 1,460 1,420 1,450 170,000
1987/03/17 1,490 1,510 1,450 1,450 149,000
1987/03/16 1,500 1,530 1,480 1,510 181,000
1987/03/13 1,520 1,540 1,500 1,500 153,000
1987/03/12 1,500 1,560 1,480 1,540 382,000
1987/03/11 1,560 1,570 1,500 1,530 431,000
1987/03/10 1,530 1,590 1,530 1,560 910,000
1987/03/09 1,350 1,500 1,340 1,500 988,000
1987/03/07 1,350 1,370 1,280 1,330 1,138,000
1987/03/06 1,480 1,500 1,340 1,370 1,139,000
1987/03/05 1,550 1,550 1,500 1,500 518,000
1987/03/04 1,610 1,640 1,520 1,570 484,000
1987/03/03 1,640 1,650 1,600 1,620 258,000
1987/03/02 1,600 1,650 1,600 1,630 355,000
1987/02/28 1,660 1,660 1,580 1,600 326,000
1987/02/27 1,710 1,720 1,660 1,670 317,000
1987/02/26 1,760 1,770 1,720 1,720 235,000
1987/02/25 1,750 1,770 1,750 1,750 149,000
1987/02/24 1,800 1,800 1,750 1,750 165,000
1987/02/23 1,830 1,840 1,760 1,780 171,000
1987/02/20 1,790 1,820 1,780 1,800 399,000
1987/02/19 1,720 1,790 1,720 1,770 557,000
1987/02/18 1,740 1,750 1,710 1,730 307,000
1987/02/17 1,800 1,800 1,750 1,760 171,000
1987/02/16 1,800 1,800 1,770 1,780 85,000
1987/02/13 1,840 1,840 1,790 1,820 115,000
1987/02/12 1,780 1,820 1,770 1,810 353,000
1987/02/10 1,810 1,810 1,780 1,790 113,000
1987/02/09 1,850 1,850 1,810 1,840 105,000
1987/02/07 1,830 1,850 1,810 1,850 42,000
1987/02/06 1,890 1,890 1,820 1,860 93,000
1987/02/05 1,800 1,880 1,780 1,880 257,000
1987/02/04 1,800 1,800 1,770 1,800 137,000
1987/02/03 1,810 1,840 1,800 1,810 159,000
1987/02/02 1,820 1,850 1,810 1,810 86,000
1987/01/31 1,800 1,860 1,800 1,810 89,000
1987/01/30 1,760 1,800 1,750 1,770 146,000
1987/01/29 1,740 1,790 1,730 1,750 180,000
1987/01/28 1,780 1,800 1,750 1,750 213,000
1987/01/27 1,850 1,860 1,820 1,840 54,000
1987/01/26 1,860 1,870 1,830 1,870 83,000
1987/01/24 1,880 1,880 1,860 1,870 69,000
1987/01/23 1,870 1,900 1,850 1,880 94,000
1987/01/22 1,910 1,950 1,860 1,880 188,000
1987/01/21 1,780 1,880 1,770 1,880 294,000
1987/01/20 1,810 1,810 1,710 1,770 368,000
1987/01/19 1,900 1,900 1,800 1,810 350,000
1987/01/16 1,990 2,000 1,930 1,930 170,000
1987/01/14 1,980 2,000 1,980 1,990 118,000
1987/01/13 2,000 2,000 1,990 1,990 34,000
1987/01/12 2,010 2,030 2,000 2,000 171,000
1987/01/09 2,000 2,030 1,990 2,030 227,000
1987/01/08 1,990 2,020 1,980 2,000 89,000
1987/01/07 2,020 2,020 1,980 1,980 221,000
1987/01/06 2,050 2,080 1,990 2,030 449,000
1987/01/05 2,050 2,090 2,050 2,090 110,000

このページの先頭へ