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
1993/12/30 2,770 2,790 2,760 2,780 297,000
1993/12/29 2,720 2,770 2,720 2,770 339,000
1993/12/28 2,710 2,740 2,700 2,730 190,000
1993/12/27 2,740 2,740 2,700 2,710 431,000
1993/12/24 2,800 2,810 2,740 2,810 64,000
1993/12/22 2,760 2,830 2,760 2,790 952,000
1993/12/21 2,760 2,800 2,730 2,750 932,000
1993/12/20 2,880 2,880 2,720 2,760 181,000
1993/12/17 2,880 2,880 2,850 2,870 123,000
1993/12/16 2,870 2,880 2,860 2,870 206,000
1993/12/15 2,820 2,850 2,800 2,810 190,000
1993/12/14 2,850 2,860 2,800 2,810 246,000
1993/12/13 2,780 2,890 2,780 2,860 365,000
1993/12/10 2,650 2,820 2,630 2,800 484,000
1993/12/09 2,630 2,660 2,610 2,660 215,000
1993/12/08 2,550 2,590 2,530 2,550 168,000
1993/12/07 2,480 2,530 2,460 2,510 214,000
1993/12/06 2,480 2,520 2,460 2,470 200,000
1993/12/03 2,600 2,600 2,530 2,600 164,000
1993/12/02 2,630 2,680 2,580 2,610 457,000
1993/12/01 2,460 2,580 2,450 2,580 248,000
1993/11/30 2,370 2,440 2,350 2,410 415,000
1993/11/29 2,460 2,460 2,220 2,400 410,000
1993/11/26 2,520 2,540 2,430 2,460 254,000
1993/11/25 2,570 2,590 2,520 2,520 532,000
1993/11/24 2,660 2,680 2,570 2,570 485,000
1993/11/22 2,770 2,770 2,670 2,700 434,000
1993/11/19 2,820 2,820 2,790 2,790 1,077,000
1993/11/18 2,800 2,830 2,800 2,830 946,000
1993/11/17 2,810 2,820 2,790 2,800 122,000
1993/11/16 2,790 2,820 2,770 2,820 221,000
1993/11/15 2,830 2,830 2,770 2,770 350,000
1993/11/12 2,840 2,870 2,830 2,840 427,000
1993/11/11 2,870 2,870 2,820 2,820 378,000
1993/11/10 2,850 2,890 2,820 2,870 404,000
1993/11/09 2,900 2,900 2,820 2,850 268,000
1993/11/08 2,920 2,930 2,900 2,910 235,000
1993/11/05 2,940 2,940 2,870 2,920 427,000
1993/11/04 2,980 3,000 2,950 2,970 163,000
1993/11/02 2,970 3,010 2,970 3,000 672,000
1993/11/01 2,910 2,940 2,900 2,930 176,000
1993/10/29 2,900 2,940 2,900 2,920 169,000
1993/10/28 2,910 2,950 2,870 2,880 284,000
1993/10/27 2,970 2,980 2,900 2,950 253,000
1993/10/26 3,000 3,040 3,000 3,020 114,000
1993/10/25 3,070 3,070 3,010 3,030 230,000
1993/10/22 2,990 3,040 2,980 3,040 297,000
1993/10/21 2,980 2,990 2,970 2,970 159,000
1993/10/20 2,960 3,000 2,960 2,980 164,000
1993/10/19 3,000 3,000 2,960 2,960 145,000
1993/10/18 3,020 3,020 2,990 2,990 296,000
1993/10/15 3,000 3,010 2,990 3,000 458,000
1993/10/14 3,000 3,010 2,970 3,000 527,000
1993/10/13 3,070 3,070 3,000 3,040 493,000
1993/10/12 3,080 3,080 3,050 3,070 283,000
1993/10/08 3,040 3,050 3,030 3,050 345,000
1993/10/07 3,100 3,110 3,050 3,070 516,000
1993/10/06 3,090 3,100 3,070 3,100 806,000
1993/10/05 3,090 3,120 3,070 3,100 1,859,000
1993/10/04 2,960 3,050 2,950 3,030 1,389,000
1993/10/01 2,930 2,940 2,910 2,920 405,000
1993/09/30 2,920 2,940 2,910 2,940 365,000
1993/09/29 2,890 2,940 2,870 2,930 527,000
1993/09/28 2,800 2,900 2,790 2,850 398,000
1993/09/27 2,820 2,840 2,780 2,800 154,000
1993/09/24 2,810 2,880 2,810 2,820 540,000
1993/09/22 2,850 2,850 2,800 2,810 176,000
1993/09/21 2,820 2,850 2,780 2,850 97,000
1993/09/20 2,770 2,780 2,770 2,770 139,000
1993/09/17 2,780 2,790 2,750 2,770 341,000
1993/09/16 2,830 2,860 2,770 2,780 317,000
1993/09/14 2,870 2,870 2,840 2,850 48,000
1993/09/13 2,890 2,900 2,870 2,900 58,000
1993/09/10 2,950 2,960 2,890 2,930 251,000
1993/09/09 2,920 2,920 2,900 2,910 178,000
1993/09/08 2,880 2,910 2,880 2,900 272,000
1993/09/07 2,950 2,960 2,880 2,880 188,000
1993/09/06 2,930 2,950 2,920 2,950 129,000
1993/09/03 2,960 2,970 2,880 2,880 1,157,000
1993/09/02 2,940 2,990 2,930 2,950 1,417,000
1993/09/01 2,920 2,930 2,890 2,930 331,000
1993/08/31 2,910 2,920 2,900 2,920 312,000
1993/08/30 2,890 2,900 2,850 2,900 315,000
1993/08/27 2,880 2,880 2,850 2,880 194,000
1993/08/26 2,830 2,870 2,830 2,870 336,000
1993/08/25 2,810 2,820 2,800 2,820 205,000
1993/08/24 2,800 2,820 2,780 2,780 296,000
1993/08/23 2,780 2,800 2,750 2,750 141,000
1993/08/20 2,800 2,800 2,750 2,790 292,000
1993/08/19 2,750 2,760 2,740 2,740 164,000
1993/08/18 2,810 2,840 2,780 2,780 263,000
1993/08/17 2,810 2,830 2,810 2,810 185,000
1993/08/16 2,810 2,820 2,810 2,810 180,000
1993/08/13 2,810 2,860 2,810 2,830 266,000
1993/08/12 2,850 2,880 2,840 2,850 241,000
1993/08/11 2,800 2,820 2,800 2,820 125,000
1993/08/10 2,820 2,850 2,800 2,800 360,000
1993/08/09 2,830 2,850 2,820 2,820 132,000
1993/08/06 2,830 2,850 2,820 2,830 52,000
1993/08/05 2,860 2,860 2,830 2,830 154,000
1993/08/04 2,850 2,860 2,840 2,860 272,000
1993/08/03 2,860 2,860 2,840 2,850 506,000
1993/08/02 2,880 2,880 2,850 2,850 175,000
1993/07/30 2,890 2,920 2,870 2,900 266,000
1993/07/29 2,880 2,910 2,870 2,890 304,000
1993/07/28 2,900 2,910 2,850 2,880 162,000
1993/07/27 2,860 2,900 2,840 2,900 124,000
1993/07/26 2,830 2,860 2,820 2,840 221,000
1993/07/23 2,860 2,870 2,820 2,840 237,000
1993/07/22 2,890 2,910 2,890 2,890 89,000
1993/07/21 2,890 2,920 2,880 2,900 317,000
1993/07/20 2,920 2,920 2,860 2,880 168,000
1993/07/19 2,900 2,940 2,890 2,940 291,000
1993/07/16 2,930 2,970 2,890 2,940 777,000
1993/07/15 2,930 2,990 2,910 2,950 1,756,000
1993/07/14 2,920 2,940 2,890 2,940 752,000
1993/07/13 2,810 2,900 2,810 2,900 447,000
1993/07/12 2,800 2,800 2,780 2,790 213,000
1993/07/09 2,760 2,800 2,760 2,760 118,000
1993/07/08 2,750 2,760 2,720 2,740 190,000
1993/07/07 2,730 2,730 2,690 2,710 298,000
1993/07/06 2,700 2,740 2,700 2,710 46,000
1993/07/05 2,750 2,750 2,710 2,730 152,000
1993/07/02 2,750 2,750 2,730 2,750 149,000
1993/07/01 2,750 2,760 2,740 2,750 268,000
1993/06/30 2,750 2,750 2,720 2,740 134,000
1993/06/29 2,800 2,800 2,750 2,750 137,000
1993/06/28 2,780 2,850 2,760 2,810 400,000
1993/06/25 2,770 2,770 2,720 2,760 163,000
1993/06/24 2,700 2,740 2,690 2,740 185,000
1993/06/23 2,720 2,720 2,680 2,700 144,000
1993/06/22 2,680 2,720 2,670 2,700 479,000
1993/06/21 2,690 2,690 2,570 2,640 464,000
1993/06/18 2,710 2,730 2,640 2,670 614,000
1993/06/17 2,760 2,760 2,690 2,730 408,000
1993/06/16 2,790 2,810 2,760 2,790 413,000
1993/06/15 2,890 2,890 2,820 2,830 406,000
1993/06/14 2,930 2,940 2,910 2,930 93,000
1993/06/11 2,960 2,970 2,940 2,950 1,066,000
1993/06/10 2,930 2,950 2,890 2,930 471,000
1993/06/08 2,930 2,930 2,860 2,930 362,000
1993/06/07 2,910 2,950 2,910 2,930 232,000
1993/06/04 2,930 2,930 2,890 2,910 455,000
1993/06/03 2,850 2,960 2,850 2,930 1,201,000
1993/06/02 2,830 2,850 2,790 2,850 328,000
1993/06/01 2,840 2,850 2,830 2,840 122,000
1993/05/31 2,880 2,880 2,840 2,840 200,000
1993/05/28 2,780 2,910 2,760 2,880 731,000
1993/05/27 2,780 2,800 2,750 2,790 228,000
1993/05/26 2,790 2,800 2,760 2,800 229,000
1993/05/25 2,800 2,840 2,780 2,790 322,000
1993/05/24 2,810 2,820 2,780 2,800 266,000
1993/05/21 2,800 2,850 2,780 2,850 433,000
1993/05/20 2,800 2,800 2,750 2,780 287,000
1993/05/19 2,770 2,790 2,740 2,770 299,000
1993/05/18 2,720 2,740 2,700 2,740 282,000
1993/05/17 2,750 2,750 2,720 2,720 131,000
1993/05/14 2,750 2,790 2,730 2,730 209,000
1993/05/13 2,760 2,810 2,760 2,770 218,000
1993/05/12 2,810 2,830 2,710 2,760 401,000
1993/05/11 2,860 2,890 2,810 2,810 303,000
1993/05/10 2,800 2,850 2,770 2,850 363,000
1993/05/07 2,830 2,840 2,810 2,830 290,000
1993/05/06 2,920 2,920 2,840 2,860 362,000
1993/04/30 2,870 2,910 2,850 2,900 599,000
1993/04/28 2,870 2,870 2,820 2,840 788,000
1993/04/27 2,670 2,790 2,670 2,790 596,000
1993/04/26 2,630 2,670 2,630 2,660 165,000
1993/04/23 2,570 2,640 2,570 2,630 419,000
1993/04/22 2,650 2,700 2,580 2,580 628,000
1993/04/21 2,630 2,660 2,590 2,630 311,000
1993/04/20 2,620 2,700 2,610 2,660 609,000
1993/04/19 2,680 2,700 2,630 2,630 464,000
1993/04/16 2,800 2,810 2,730 2,740 365,000
1993/04/15 2,820 2,910 2,790 2,840 919,000
1993/04/14 2,850 2,910 2,780 2,840 2,180,000
1993/04/13 2,540 2,680 2,540 2,660 840,000
1993/04/12 2,510 2,510 2,460 2,510 217,000
1993/04/09 2,480 2,500 2,440 2,470 306,000
1993/04/08 2,500 2,500 2,450 2,500 440,000
1993/04/07 2,400 2,520 2,400 2,420 1,071,000
1993/04/06 2,310 2,390 2,300 2,360 368,000
1993/04/05 2,300 2,350 2,270 2,290 525,000
1993/04/02 2,300 2,450 2,290 2,370 1,170,000
1993/04/01 2,310 2,330 2,240 2,310 517,000
1993/03/31 2,400 2,400 2,350 2,350 222,000
1993/03/30 2,440 2,440 2,340 2,400 312,000
1993/03/29 2,420 2,450 2,400 2,410 505,000
1993/03/26 2,350 2,430 2,340 2,420 900,000
1993/03/25 2,170 2,240 2,170 2,200 556,000
1993/03/24 2,180 2,200 2,150 2,170 296,000
1993/03/23 2,230 2,240 2,180 2,190 322,000
1993/03/22 2,260 2,270 2,240 2,260 211,000
1993/03/19 2,320 2,320 2,260 2,260 1,306,000
1993/03/18 2,330 2,360 2,300 2,330 1,324,000
1993/03/17 2,260 2,300 2,250 2,300 393,000
1993/03/16 2,260 2,310 2,250 2,250 493,000
1993/03/15 2,220 2,280 2,220 2,280 360,000
1993/03/12 2,230 2,260 2,210 2,230 276,000
1993/03/11 2,240 2,320 2,240 2,270 1,763,000
1993/03/10 2,130 2,250 2,130 2,200 1,616,000
1993/03/09 2,070 2,130 2,050 2,130 1,079,000
1993/03/08 2,010 2,050 2,010 2,040 377,000
1993/03/05 1,980 2,000 1,980 2,000 158,000
1993/03/04 1,980 1,980 1,960 1,980 95,000
1993/03/03 2,030 2,030 1,980 1,990 271,000
1993/03/02 2,000 2,030 2,000 2,030 312,000
1993/03/01 1,990 2,000 1,990 2,000 224,000
1993/02/26 1,960 1,980 1,950 1,980 182,000
1993/02/25 1,950 1,960 1,930 1,940 87,000
1993/02/24 1,930 1,950 1,920 1,920 204,000
1993/02/23 1,960 1,960 1,920 1,950 375,000
1993/02/22 2,010 2,010 1,960 1,990 214,000
1993/02/19 2,050 2,050 2,030 2,050 561,000
1993/02/18 2,010 2,060 2,010 2,050 789,000
1993/02/17 1,960 2,010 1,940 2,010 527,000
1993/02/16 1,970 1,990 1,970 1,990 817,000
1993/02/15 1,930 1,970 1,920 1,970 424,000
1993/02/12 1,960 1,970 1,930 1,930 692,000
1993/02/10 2,010 2,010 1,950 1,990 752,000
1993/02/09 2,090 2,090 2,030 2,040 367,000
1993/02/08 2,130 2,130 2,080 2,090 684,000
1993/02/05 2,050 2,130 2,040 2,130 1,952,000
1993/02/04 2,030 2,050 2,020 2,030 1,033,000
1993/02/03 1,980 2,020 1,980 2,000 1,750,000
1993/02/02 1,980 1,980 1,940 1,960 496,000
1993/02/01 1,990 2,000 1,980 1,990 803,000
1993/01/29 1,950 2,000 1,930 1,990 1,167,000
1993/01/28 1,920 1,960 1,910 1,950 921,000
1993/01/27 1,890 1,900 1,870 1,900 191,000
1993/01/26 1,860 1,910 1,850 1,910 260,000
1993/01/25 1,880 1,890 1,870 1,890 162,000
1993/01/22 1,910 1,910 1,880 1,880 522,000
1993/01/21 1,880 1,920 1,870 1,900 1,277,000
1993/01/20 1,830 1,850 1,830 1,850 200,000
1993/01/19 1,800 1,830 1,800 1,830 132,000
1993/01/18 1,820 1,830 1,810 1,820 117,000
1993/01/14 1,840 1,840 1,820 1,840 234,000
1993/01/13 1,850 1,850 1,830 1,840 314,000
1993/01/12 1,850 1,850 1,830 1,850 198,000
1993/01/11 1,850 1,850 1,830 1,850 120,000
1993/01/08 1,850 1,860 1,840 1,850 226,000
1993/01/07 1,860 1,870 1,820 1,850 297,000
1993/01/06 1,870 1,880 1,850 1,850 239,000
1993/01/05 1,850 1,900 1,850 1,880 278,000
1993/01/04 1,860 1,880 1,860 1,880 48,000

このページの先頭へ