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 |
|---|---|---|---|---|---|
| 2003/12/30 | 514,000 | 525,000 | 505,000 | 525,000 | 183 |
| 2003/12/29 | 475,000 | 500,000 | 475,000 | 499,000 | 225 |
| 2003/12/26 | 450,000 | 471,000 | 450,000 | 470,000 | 155 |
| 2003/12/25 | 455,000 | 455,000 | 436,000 | 449,000 | 249 |
| 2003/12/24 | 443,000 | 450,000 | 437,000 | 440,000 | 113 |
| 2003/12/22 | 460,000 | 465,000 | 441,000 | 441,000 | 71 |
| 2003/12/19 | 455,000 | 460,000 | 445,000 | 455,000 | 70 |
| 2003/12/18 | 456,000 | 459,000 | 450,000 | 450,000 | 94 |
| 2003/12/17 | 465,000 | 474,000 | 451,000 | 470,000 | 34 |
| 2003/12/16 | 480,000 | 480,000 | 460,000 | 470,000 | 43 |
| 2003/12/15 | 481,000 | 498,000 | 478,000 | 482,000 | 79 |
| 2003/12/12 | 480,000 | 481,000 | 470,000 | 480,000 | 32 |
| 2003/12/11 | 470,000 | 481,000 | 467,000 | 481,000 | 83 |
| 2003/12/10 | 479,000 | 480,000 | 460,000 | 472,000 | 51 |
| 2003/12/09 | 510,000 | 510,000 | 490,000 | 492,000 | 87 |
| 2003/12/08 | 502,000 | 504,000 | 494,000 | 494,000 | 53 |
| 2003/12/05 | 502,000 | 506,000 | 501,000 | 502,000 | 31 |
| 2003/12/04 | 507,000 | 512,000 | 501,000 | 501,000 | 51 |
| 2003/12/03 | 502,000 | 507,000 | 500,000 | 500,000 | 56 |
| 2003/12/02 | 514,000 | 517,000 | 503,000 | 508,000 | 76 |
| 2003/12/01 | 493,000 | 509,000 | 490,000 | 505,000 | 111 |
| 2003/11/28 | 505,000 | 512,000 | 502,000 | 503,000 | 121 |
| 2003/11/27 | 516,000 | 518,000 | 501,000 | 512,000 | 106 |
| 2003/11/26 | 520,000 | 520,000 | 501,000 | 518,000 | 160 |
| 2003/11/25 | 535,000 | 535,000 | 501,000 | 510,000 | 188 |
| 2003/11/21 | 523,000 | 532,000 | 512,000 | 525,000 | 81 |
| 2003/11/20 | 518,000 | 540,000 | 518,000 | 526,000 | 43 |
| 2003/11/19 | 516,000 | 530,000 | 500,000 | 501,000 | 56 |
| 2003/11/18 | 476,000 | 536,000 | 476,000 | 530,000 | 94 |
| 2003/11/17 | 556,000 | 558,000 | 510,000 | 521,000 | 89 |
| 2003/11/14 | 607,000 | 630,000 | 575,000 | 582,000 | 107 |
| 2003/11/13 | 629,000 | 629,000 | 604,000 | 617,000 | 35 |
| 2003/11/12 | 596,000 | 605,000 | 590,000 | 599,000 | 30 |
| 2003/11/11 | 621,000 | 621,000 | 580,000 | 595,000 | 116 |
| 2003/11/10 | 620,000 | 635,000 | 620,000 | 630,000 | 35 |
| 2003/11/07 | 650,000 | 650,000 | 634,000 | 640,000 | 56 |
| 2003/11/06 | 668,000 | 668,000 | 645,000 | 645,000 | 92 |
| 2003/11/05 | 700,000 | 700,000 | 657,000 | 677,000 | 102 |
| 2003/11/04 | 660,000 | 700,000 | 660,000 | 700,000 | 193 |
| 2003/10/31 | 660,000 | 680,000 | 635,000 | 645,000 | 270 |
| 2003/10/30 | 680,000 | 740,000 | 680,000 | 710,000 | 396 |
| 2003/10/29 | 660,000 | 678,000 | 634,000 | 675,000 | 193 |
| 2003/10/28 | 610,000 | 620,000 | 590,000 | 620,000 | 170 |
| 2003/10/27 | 599,000 | 620,000 | 595,000 | 598,000 | 124 |
| 2003/10/24 | 620,000 | 644,000 | 600,000 | 610,000 | 154 |
| 2003/10/23 | 568,000 | 590,000 | 560,000 | 580,000 | 221 |
| 2003/10/22 | 668,000 | 670,000 | 623,000 | 638,000 | 170 |
| 2003/10/21 | 700,000 | 720,000 | 642,000 | 680,000 | 226 |
| 2003/10/20 | 700,000 | 740,000 | 660,000 | 710,000 | 247 |
| 2003/10/17 | 832,000 | 832,000 | 703,000 | 708,000 | 665 |
| 2003/10/16 | 701,000 | 742,000 | 687,000 | 742,000 | 716 |
| 2003/10/15 | 642,000 | 642,000 | 638,000 | 642,000 | 593 |
| 2003/10/14 | 542,000 | 545,000 | 535,000 | 542,000 | 102 |
| 2003/10/10 | 525,000 | 550,000 | 523,000 | 545,000 | 206 |
| 2003/10/09 | 511,000 | 524,000 | 499,000 | 524,000 | 88 |
| 2003/10/08 | 500,000 | 505,000 | 490,000 | 505,000 | 65 |
| 2003/10/07 | 520,000 | 522,000 | 515,000 | 515,000 | 51 |
| 2003/10/06 | 531,000 | 533,000 | 519,000 | 530,000 | 54 |
| 2003/10/03 | 534,000 | 534,000 | 517,000 | 530,000 | 75 |
| 2003/10/02 | 548,000 | 548,000 | 520,000 | 522,000 | 122 |
| 2003/10/01 | 550,000 | 567,000 | 525,000 | 539,000 | 265 |
| 2003/09/30 | 530,000 | 568,000 | 525,000 | 550,000 | 252 |
| 2003/09/29 | 525,000 | 530,000 | 510,000 | 517,000 | 173 |
| 2003/09/26 | 478,000 | 505,000 | 470,000 | 505,000 | 202 |
| 2003/09/25 | 481,000 | 481,000 | 465,000 | 478,000 | 168 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 920,000 | 920,000 | 900,000 | 920,000 | 125 |
| 2003/09/22 | 939,000 | 940,000 | 906,000 | 920,000 | 86 |
| 2003/09/19 | 969,000 | 969,000 | 942,000 | 945,000 | 126 |
| 2003/09/18 | 970,000 | 970,000 | 950,000 | 965,000 | 132 |
| 2003/09/17 | 935,000 | 958,000 | 935,000 | 950,000 | 240 |
| 2003/09/16 | 916,000 | 925,000 | 910,000 | 921,000 | 195 |
| 2003/09/12 | 910,000 | 919,000 | 903,000 | 910,000 | 26 |
| 2003/09/11 | 905,000 | 905,000 | 900,000 | 900,000 | 61 |
| 2003/09/10 | 901,000 | 918,000 | 901,000 | 915,000 | 61 |
| 2003/09/09 | 910,000 | 910,000 | 898,000 | 900,000 | 52 |
| 2003/09/08 | 900,000 | 910,000 | 898,000 | 900,000 | 52 |
| 2003/09/05 | 883,000 | 911,000 | 883,000 | 910,000 | 137 |
| 2003/09/04 | 899,000 | 900,000 | 878,000 | 878,000 | 53 |
| 2003/09/03 | 909,000 | 909,000 | 881,000 | 890,000 | 104 |
| 2003/09/02 | 900,000 | 900,000 | 880,000 | 899,000 | 91 |
| 2003/09/01 | 918,000 | 928,000 | 880,000 | 887,000 | 339 |
| 2003/08/29 | 847,000 | 870,000 | 831,000 | 868,000 | 373 |
| 2003/08/28 | 800,000 | 800,000 | 770,000 | 777,000 | 80 |
| 2003/08/27 | 817,000 | 825,000 | 799,000 | 803,000 | 58 |
| 2003/08/26 | 823,000 | 829,000 | 812,000 | 825,000 | 49 |
| 2003/08/25 | 848,000 | 850,000 | 810,000 | 820,000 | 173 |
| 2003/08/22 | 790,000 | 865,000 | 790,000 | 818,000 | 174 |
| 2003/08/21 | 799,000 | 799,000 | 760,000 | 780,000 | 137 |
| 2003/08/20 | 811,000 | 830,000 | 780,000 | 830,000 | 579 |
| 2003/08/19 | 650,000 | 741,000 | 650,000 | 741,000 | 443 |
| 2003/08/18 | 648,000 | 648,000 | 640,000 | 641,000 | 50 |
| 2003/08/15 | 619,000 | 642,000 | 619,000 | 642,000 | 90 |
| 2003/08/14 | 624,000 | 624,000 | 616,000 | 616,000 | 17 |
| 2003/08/13 | 620,000 | 630,000 | 615,000 | 615,000 | 28 |
| 2003/08/12 | 624,000 | 626,000 | 620,000 | 620,000 | 18 |
| 2003/08/11 | 615,000 | 621,000 | 613,000 | 615,000 | 28 |
| 2003/08/08 | 610,000 | 618,000 | 610,000 | 615,000 | 39 |
| 2003/08/07 | 615,000 | 615,000 | 596,000 | 600,000 | 59 |
| 2003/08/06 | 626,000 | 626,000 | 610,000 | 610,000 | 36 |
| 2003/08/05 | 626,000 | 629,000 | 610,000 | 621,000 | 71 |
| 2003/08/04 | 638,000 | 638,000 | 626,000 | 626,000 | 44 |
| 2003/08/01 | 620,000 | 633,000 | 620,000 | 633,000 | 58 |
| 2003/07/31 | 630,000 | 630,000 | 610,000 | 610,000 | 94 |
| 2003/07/30 | 639,000 | 641,000 | 631,000 | 631,000 | 32 |
| 2003/07/29 | 643,000 | 647,000 | 640,000 | 641,000 | 67 |
| 2003/07/28 | 639,000 | 648,000 | 639,000 | 641,000 | 30 |
| 2003/07/25 | 650,000 | 650,000 | 635,000 | 640,000 | 95 |
| 2003/07/24 | 639,000 | 640,000 | 635,000 | 639,000 | 50 |
| 2003/07/23 | 630,000 | 640,000 | 630,000 | 636,000 | 36 |
| 2003/07/22 | 635,000 | 635,000 | 626,000 | 630,000 | 29 |
| 2003/07/18 | 640,000 | 641,000 | 620,000 | 630,000 | 67 |
| 2003/07/17 | 650,000 | 655,000 | 643,000 | 650,000 | 57 |
| 2003/07/16 | 648,000 | 658,000 | 645,000 | 648,000 | 109 |
| 2003/07/15 | 650,000 | 650,000 | 640,000 | 640,000 | 74 |
| 2003/07/14 | 640,000 | 650,000 | 639,000 | 650,000 | 70 |
| 2003/07/11 | 640,000 | 648,000 | 638,000 | 640,000 | 97 |
| 2003/07/10 | 643,000 | 651,000 | 638,000 | 641,000 | 139 |
| 2003/07/09 | 670,000 | 670,000 | 647,000 | 650,000 | 98 |
| 2003/07/08 | 651,000 | 670,000 | 635,000 | 655,000 | 434 |
| 2003/07/07 | 623,000 | 638,000 | 612,000 | 638,000 | 229 |
| 2003/07/04 | 610,000 | 623,000 | 610,000 | 620,000 | 88 |
| 2003/07/03 | 646,000 | 650,000 | 615,000 | 629,000 | 265 |
| 2003/07/02 | 636,000 | 652,000 | 635,000 | 640,000 | 377 |
| 2003/07/01 | 585,000 | 650,000 | 581,000 | 630,000 | 791 |
| 2003/06/30 | 584,000 | 590,000 | 570,000 | 578,000 | 155 |
| 2003/06/27 | 577,000 | 585,000 | 570,000 | 580,000 | 104 |
| 2003/06/26 | 560,000 | 598,000 | 557,000 | 586,000 | 515 |
| 2003/06/25 | 560,000 | 560,000 | 549,000 | 550,000 | 114 |
| 2003/06/24 | 557,000 | 560,000 | 550,000 | 551,000 | 100 |
| 2003/06/23 | 545,000 | 560,000 | 545,000 | 554,000 | 111 |
| 2003/06/20 | 540,000 | 543,000 | 539,000 | 540,000 | 21 |
| 2003/06/19 | 543,000 | 543,000 | 538,000 | 543,000 | 21 |
| 2003/06/18 | 538,000 | 540,000 | 538,000 | 540,000 | 3 |
| 2003/06/17 | 541,000 | 545,000 | 538,000 | 538,000 | 27 |
| 2003/06/16 | 541,000 | 546,000 | 541,000 | 541,000 | 21 |
| 2003/06/13 | 541,000 | 548,000 | 541,000 | 542,000 | 8 |
| 2003/06/12 | 545,000 | 550,000 | 543,000 | 543,000 | 31 |
| 2003/06/11 | 554,000 | 558,000 | 544,000 | 544,000 | 36 |
| 2003/06/10 | 570,000 | 570,000 | 543,000 | 554,000 | 75 |
| 2003/06/09 | 536,000 | 543,000 | 536,000 | 543,000 | 15 |
| 2003/06/06 | 545,000 | 545,000 | 531,000 | 536,000 | 39 |
| 2003/06/05 | 550,000 | 550,000 | 541,000 | 545,000 | 29 |
| 2003/06/04 | 547,000 | 550,000 | 535,000 | 543,000 | 53 |
| 2003/06/03 | 555,000 | 555,000 | 546,000 | 549,000 | 23 |
| 2003/06/02 | 560,000 | 572,000 | 555,000 | 556,000 | 104 |
| 2003/05/30 | 561,000 | 561,000 | 545,000 | 558,000 | 33 |
| 2003/05/29 | 573,000 | 575,000 | 561,000 | 561,000 | 98 |
| 2003/05/28 | 541,000 | 570,000 | 541,000 | 565,000 | 182 |
| 2003/05/27 | 540,000 | 550,000 | 528,000 | 540,000 | 33 |
| 2003/05/26 | 545,000 | 545,000 | 530,000 | 539,000 | 49 |
| 2003/05/23 | 550,000 | 578,000 | 531,000 | 535,000 | 381 |
| 2003/05/22 | 517,000 | 529,000 | 516,000 | 525,000 | 36 |
| 2003/05/21 | 514,000 | 520,000 | 514,000 | 517,000 | 28 |
| 2003/05/20 | 521,000 | 525,000 | 516,000 | 517,000 | 19 |
| 2003/05/19 | 530,000 | 531,000 | 521,000 | 522,000 | 11 |
| 2003/05/16 | 535,000 | 535,000 | 520,000 | 522,000 | 34 |
| 2003/05/15 | 540,000 | 540,000 | 520,000 | 530,000 | 34 |
| 2003/05/14 | 520,000 | 540,000 | 520,000 | 540,000 | 49 |
| 2003/05/13 | 530,000 | 530,000 | 520,000 | 521,000 | 51 |
| 2003/05/12 | 530,000 | 531,000 | 516,000 | 520,000 | 33 |
| 2003/05/09 | 505,000 | 534,000 | 505,000 | 530,000 | 59 |
| 2003/05/08 | 527,000 | 530,000 | 511,000 | 525,000 | 44 |
| 2003/05/07 | 530,000 | 535,000 | 520,000 | 530,000 | 67 |
| 2003/05/06 | 520,000 | 528,000 | 510,000 | 523,000 | 53 |
| 2003/05/02 | 509,000 | 509,000 | 492,000 | 502,000 | 26 |
| 2003/05/01 | 510,000 | 520,000 | 490,000 | 510,000 | 65 |
| 2003/04/30 | 537,000 | 537,000 | 510,000 | 510,000 | 40 |
| 2003/04/28 | 538,000 | 540,000 | 520,000 | 540,000 | 86 |
| 2003/04/25 | 550,000 | 550,000 | 535,000 | 550,000 | 268 |
| 2003/04/24 | 519,000 | 540,000 | 519,000 | 534,000 | 228 |
| 2003/04/23 | 508,000 | 516,000 | 500,000 | 516,000 | 279 |
| 2003/04/22 | 480,000 | 496,000 | 473,000 | 496,000 | 170 |
| 2003/04/21 | 465,000 | 480,000 | 460,000 | 479,000 | 51 |
| 2003/04/18 | 445,000 | 460,000 | 445,000 | 455,000 | 36 |
| 2003/04/17 | 445,000 | 450,000 | 440,000 | 440,000 | 54 |
| 2003/04/16 | 440,000 | 449,000 | 436,000 | 440,000 | 43 |
| 2003/04/15 | 425,000 | 431,000 | 425,000 | 429,000 | 36 |
| 2003/04/14 | 418,000 | 420,000 | 415,000 | 420,000 | 23 |
| 2003/04/11 | 400,000 | 410,000 | 400,000 | 410,000 | 41 |
| 2003/04/10 | 411,000 | 411,000 | 395,000 | 399,000 | 21 |
| 2003/04/09 | 415,000 | 420,000 | 410,000 | 412,000 | 35 |
| 2003/04/08 | 425,000 | 425,000 | 420,000 | 420,000 | 4 |
| 2003/04/07 | 427,000 | 432,000 | 421,000 | 430,000 | 37 |
| 2003/04/04 | 406,000 | 416,000 | 403,000 | 412,000 | 36 |
| 2003/04/03 | 430,000 | 438,000 | 425,000 | 436,000 | 36 |
| 2003/04/02 | 442,000 | 442,000 | 416,000 | 430,000 | 61 |
| 2003/04/01 | 446,000 | 446,000 | 430,000 | 442,000 | 21 |
| 2003/03/31 | 454,000 | 454,000 | 444,000 | 449,000 | 29 |
| 2003/03/28 | 465,000 | 469,000 | 451,000 | 467,000 | 40 |
| 2003/03/27 | 478,000 | 478,000 | 459,000 | 460,000 | 25 |
| 2003/03/26 | 470,000 | 480,000 | 465,000 | 480,000 | 15 |
| 2003/03/25 | 491,000 | 491,000 | 470,000 | 483,000 | 127 |
| 2003/03/24 | 475,000 | 495,000 | 471,000 | 471,000 | 109 |
| 2003/03/20 | 479,000 | 484,000 | 469,000 | 470,000 | 67 |
| 2003/03/19 | 475,000 | 475,000 | 460,000 | 469,000 | 50 |
| 2003/03/18 | 470,000 | 475,000 | 450,000 | 450,000 | 57 |
| 2003/03/17 | 472,000 | 472,000 | 450,000 | 450,000 | 77 |
| 2003/03/14 | 483,000 | 500,000 | 481,000 | 482,000 | 154 |
| 2003/03/13 | 451,000 | 490,000 | 445,000 | 478,000 | 129 |
| 2003/03/12 | 441,000 | 454,000 | 440,000 | 445,000 | 72 |
| 2003/03/11 | 439,000 | 450,000 | 430,000 | 442,000 | 100 |
| 2003/03/10 | 465,000 | 465,000 | 436,000 | 444,000 | 172 |
| 2003/03/07 | 470,000 | 496,000 | 461,000 | 470,000 | 1,248 |