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 |
|---|---|---|---|---|---|
| 2004/12/30 | 276,000 | 277,000 | 274,000 | 276,000 | 28 |
| 2004/12/29 | 278,000 | 278,000 | 274,000 | 277,000 | 52 |
| 2004/12/28 | 279,000 | 279,000 | 273,000 | 275,000 | 81 |
| 2004/12/27 | 278,000 | 279,000 | 273,000 | 279,000 | 107 |
| 2004/12/24 | 285,000 | 285,000 | 273,000 | 275,000 | 246 |
| 2004/12/22 | 259,000 | 273,000 | 259,000 | 273,000 | 351 |
| 2004/12/21 | 259,000 | 261,000 | 258,000 | 258,000 | 98 |
| 2004/12/20 | 264,000 | 264,000 | 260,000 | 261,000 | 146 |
| 2004/12/17 | 263,000 | 266,000 | 263,000 | 263,000 | 118 |
| 2004/12/16 | 260,000 | 264,000 | 260,000 | 263,000 | 91 |
| 2004/12/15 | 264,000 | 264,000 | 261,000 | 262,000 | 32 |
| 2004/12/14 | 268,000 | 268,000 | 261,000 | 264,000 | 157 |
| 2004/12/13 | 264,000 | 265,000 | 258,000 | 260,000 | 91 |
| 2004/12/10 | 269,000 | 272,000 | 265,000 | 265,000 | 62 |
| 2004/12/09 | 274,000 | 275,000 | 269,000 | 273,000 | 151 |
| 2004/12/08 | 269,000 | 271,000 | 267,000 | 271,000 | 81 |
| 2004/12/07 | 273,000 | 273,000 | 270,000 | 270,000 | 59 |
| 2004/12/06 | 270,000 | 276,000 | 269,000 | 273,000 | 112 |
| 2004/12/03 | 269,000 | 272,000 | 268,000 | 269,000 | 125 |
| 2004/12/02 | 267,000 | 267,000 | 258,000 | 265,000 | 68 |
| 2004/12/01 | 262,000 | 265,000 | 258,000 | 265,000 | 66 |
| 2004/11/30 | 266,000 | 267,000 | 263,000 | 265,000 | 18 |
| 2004/11/29 | 263,000 | 268,000 | 263,000 | 267,000 | 50 |
| 2004/11/26 | 263,000 | 267,000 | 262,000 | 263,000 | 47 |
| 2004/11/25 | 273,000 | 273,000 | 260,000 | 263,000 | 132 |
| 2004/11/24 | 265,000 | 268,000 | 265,000 | 267,000 | 32 |
| 2004/11/22 | 264,000 | 268,000 | 263,000 | 268,000 | 20 |
| 2004/11/19 | 271,000 | 271,000 | 266,000 | 269,000 | 35 |
| 2004/11/18 | 274,000 | 275,000 | 271,000 | 274,000 | 40 |
| 2004/11/17 | 274,000 | 275,000 | 270,000 | 274,000 | 45 |
| 2004/11/16 | 276,000 | 277,000 | 270,000 | 270,000 | 42 |
| 2004/11/15 | 264,000 | 274,000 | 264,000 | 274,000 | 154 |
| 2004/11/12 | 261,000 | 264,000 | 260,000 | 264,000 | 66 |
| 2004/11/11 | 259,000 | 265,000 | 259,000 | 261,000 | 59 |
| 2004/11/10 | 259,000 | 263,000 | 257,000 | 263,000 | 33 |
| 2004/11/09 | 260,000 | 263,000 | 257,000 | 263,000 | 44 |
| 2004/11/08 | 267,000 | 267,000 | 260,000 | 260,000 | 34 |
| 2004/11/05 | 265,000 | 267,000 | 263,000 | 263,000 | 36 |
| 2004/11/04 | 268,000 | 268,000 | 262,000 | 263,000 | 78 |
| 2004/11/02 | 257,000 | 259,000 | 252,000 | 256,000 | 40 |
| 2004/11/01 | 256,000 | 256,000 | 251,000 | 255,000 | 53 |
| 2004/10/29 | 265,000 | 265,000 | 255,000 | 256,000 | 72 |
| 2004/10/28 | 262,000 | 264,000 | 262,000 | 263,000 | 48 |
| 2004/10/27 | 264,000 | 264,000 | 258,000 | 260,000 | 45 |
| 2004/10/26 | 262,000 | 265,000 | 258,000 | 265,000 | 62 |
| 2004/10/25 | 269,000 | 269,000 | 263,000 | 263,000 | 72 |
| 2004/10/22 | 263,000 | 268,000 | 260,000 | 265,000 | 111 |
| 2004/10/21 | 263,000 | 265,000 | 262,000 | 262,000 | 68 |
| 2004/10/20 | 272,000 | 272,000 | 267,000 | 267,000 | 128 |
| 2004/10/19 | 279,000 | 281,000 | 274,000 | 275,000 | 150 |
| 2004/10/18 | 287,000 | 287,000 | 277,000 | 279,000 | 59 |
| 2004/10/15 | 276,000 | 286,000 | 276,000 | 283,000 | 54 |
| 2004/10/14 | 281,000 | 289,000 | 279,000 | 280,000 | 44 |
| 2004/10/13 | 284,000 | 289,000 | 282,000 | 282,000 | 54 |
| 2004/10/12 | 290,000 | 293,000 | 286,000 | 287,000 | 87 |
| 2004/10/08 | 297,000 | 300,000 | 293,000 | 293,000 | 55 |
| 2004/10/07 | 298,000 | 300,000 | 294,000 | 297,000 | 79 |
| 2004/10/06 | 295,000 | 297,000 | 293,000 | 294,000 | 50 |
| 2004/10/05 | 300,000 | 300,000 | 299,000 | 300,000 | 46 |
| 2004/10/04 | 303,000 | 303,000 | 298,000 | 299,000 | 37 |
| 2004/10/01 | 302,000 | 307,000 | 295,000 | 299,000 | 62 |
| 2004/09/30 | 290,000 | 300,000 | 289,000 | 296,000 | 90 |
| 2004/09/29 | 285,000 | 287,000 | 272,000 | 282,000 | 88 |
| 2004/09/28 | 291,000 | 291,000 | 283,000 | 289,000 | 72 |
| 2004/09/27 | 306,000 | 306,000 | 286,000 | 294,000 | 53 |
| 2004/09/24 | 310,000 | 310,000 | 298,000 | 305,000 | 91 |
| 2004/09/22 | 299,000 | 301,000 | 295,000 | 300,000 | 151 |
| 2004/09/21 | 302,000 | 303,000 | 291,000 | 298,000 | 152 |
| 2004/09/17 | 313,000 | 315,000 | 307,000 | 308,000 | 211 |
| 2004/09/16 | 317,000 | 318,000 | 310,000 | 310,000 | 116 |
| 2004/09/15 | 320,000 | 321,000 | 312,000 | 312,000 | 83 |
| 2004/09/14 | 321,000 | 324,000 | 320,000 | 322,000 | 75 |
| 2004/09/13 | 320,000 | 324,000 | 319,000 | 320,000 | 61 |
| 2004/09/10 | 316,000 | 319,000 | 315,000 | 319,000 | 31 |
| 2004/09/09 | 317,000 | 320,000 | 316,000 | 316,000 | 39 |
| 2004/09/08 | 321,000 | 321,000 | 318,000 | 320,000 | 35 |
| 2004/09/07 | 321,000 | 324,000 | 321,000 | 321,000 | 30 |
| 2004/09/06 | 318,000 | 323,000 | 318,000 | 321,000 | 47 |
| 2004/09/03 | 332,000 | 332,000 | 320,000 | 328,000 | 91 |
| 2004/09/02 | 334,000 | 335,000 | 331,000 | 332,000 | 24 |
| 2004/09/01 | 330,000 | 333,000 | 330,000 | 331,000 | 69 |
| 2004/08/31 | 334,000 | 334,000 | 329,000 | 330,000 | 38 |
| 2004/08/30 | 336,000 | 339,000 | 332,000 | 335,000 | 36 |
| 2004/08/27 | 332,000 | 332,000 | 330,000 | 332,000 | 32 |
| 2004/08/26 | 330,000 | 339,000 | 330,000 | 331,000 | 84 |
| 2004/08/25 | 330,000 | 331,000 | 327,000 | 329,000 | 59 |
| 2004/08/24 | 330,000 | 330,000 | 327,000 | 329,000 | 30 |
| 2004/08/23 | 326,000 | 330,000 | 325,000 | 330,000 | 27 |
| 2004/08/20 | 326,000 | 330,000 | 326,000 | 330,000 | 18 |
| 2004/08/19 | 330,000 | 330,000 | 321,000 | 329,000 | 53 |
| 2004/08/18 | 320,000 | 330,000 | 316,000 | 320,000 | 64 |
| 2004/08/17 | 326,000 | 330,000 | 320,000 | 320,000 | 18 |
| 2004/08/16 | 325,000 | 330,000 | 318,000 | 324,000 | 26 |
| 2004/08/13 | 316,000 | 322,000 | 310,000 | 322,000 | 26 |
| 2004/08/12 | 327,000 | 330,000 | 326,000 | 326,000 | 38 |
| 2004/08/11 | 331,000 | 333,000 | 325,000 | 326,000 | 62 |
| 2004/08/10 | 328,000 | 328,000 | 319,000 | 320,000 | 40 |
| 2004/08/09 | 308,000 | 315,000 | 308,000 | 308,000 | 72 |
| 2004/08/06 | 315,000 | 320,000 | 310,000 | 317,000 | 107 |
| 2004/08/05 | 318,000 | 325,000 | 312,000 | 320,000 | 55 |
| 2004/08/04 | 318,000 | 321,000 | 308,000 | 317,000 | 155 |
| 2004/08/03 | 321,000 | 323,000 | 319,000 | 319,000 | 72 |
| 2004/08/02 | 322,000 | 326,000 | 318,000 | 319,000 | 80 |
| 2004/07/30 | 327,000 | 327,000 | 317,000 | 320,000 | 116 |
| 2004/07/29 | 338,000 | 339,000 | 323,000 | 327,000 | 190 |
| 2004/07/28 | 328,000 | 337,000 | 322,000 | 335,000 | 282 |
| 2004/07/27 | 335,000 | 340,000 | 308,000 | 313,000 | 976 |
| 2004/07/27 | 1 -> 2.00 分割 | ||||
| 2004/07/26 | 712,000 | 720,000 | 700,000 | 705,000 | 352 |
| 2004/07/23 | 735,000 | 735,000 | 720,000 | 721,000 | 195 |
| 2004/07/22 | 732,000 | 740,000 | 726,000 | 735,000 | 92 |
| 2004/07/21 | 747,000 | 747,000 | 733,000 | 743,000 | 126 |
| 2004/07/20 | 749,000 | 749,000 | 738,000 | 744,000 | 99 |
| 2004/07/16 | 744,000 | 753,000 | 722,000 | 751,000 | 62 |
| 2004/07/15 | 750,000 | 759,000 | 710,000 | 748,000 | 173 |
| 2004/07/14 | 775,000 | 777,000 | 749,000 | 749,000 | 149 |
| 2004/07/13 | 788,000 | 789,000 | 770,000 | 783,000 | 87 |
| 2004/07/12 | 781,000 | 787,000 | 759,000 | 784,000 | 160 |
| 2004/07/09 | 740,000 | 763,000 | 735,000 | 751,000 | 125 |
| 2004/07/08 | 778,000 | 778,000 | 739,000 | 739,000 | 172 |
| 2004/07/07 | 737,000 | 756,000 | 728,000 | 755,000 | 205 |
| 2004/07/06 | 770,000 | 793,000 | 759,000 | 762,000 | 298 |
| 2004/07/05 | 789,000 | 789,000 | 772,000 | 777,000 | 217 |
| 2004/07/02 | 782,000 | 798,000 | 780,000 | 790,000 | 332 |
| 2004/07/01 | 820,000 | 820,000 | 801,000 | 806,000 | 422 |
| 2004/06/30 | 850,000 | 850,000 | 812,000 | 820,000 | 847 |
| 2004/06/29 | 783,000 | 832,000 | 780,000 | 832,000 | 1,239 |
| 2004/06/28 | 730,000 | 775,000 | 722,000 | 773,000 | 926 |
| 2004/06/25 | 730,000 | 730,000 | 715,000 | 721,000 | 347 |
| 2004/06/24 | 741,000 | 743,000 | 702,000 | 720,000 | 2,355 |
| 2004/06/22 | 594,000 | 595,000 | 587,000 | 591,000 | 48 |
| 2004/06/21 | 585,000 | 595,000 | 585,000 | 590,000 | 90 |
| 2004/06/18 | 583,000 | 584,000 | 575,000 | 576,000 | 65 |
| 2004/06/17 | 590,000 | 590,000 | 573,000 | 582,000 | 49 |
| 2004/06/16 | 570,000 | 583,000 | 570,000 | 582,000 | 79 |
| 2004/06/15 | 570,000 | 573,000 | 565,000 | 573,000 | 35 |
| 2004/06/14 | 580,000 | 580,000 | 571,000 | 571,000 | 28 |
| 2004/06/11 | 577,000 | 580,000 | 570,000 | 578,000 | 68 |
| 2004/06/10 | 565,000 | 573,000 | 563,000 | 570,000 | 36 |
| 2004/06/09 | 573,000 | 579,000 | 561,000 | 579,000 | 55 |
| 2004/06/08 | 599,000 | 599,000 | 570,000 | 570,000 | 126 |
| 2004/06/07 | 556,000 | 575,000 | 556,000 | 569,000 | 30 |
| 2004/06/04 | 555,000 | 561,000 | 553,000 | 553,000 | 26 |
| 2004/06/03 | 572,000 | 572,000 | 555,000 | 555,000 | 35 |
| 2004/06/02 | 564,000 | 569,000 | 564,000 | 566,000 | 26 |
| 2004/06/01 | 579,000 | 583,000 | 562,000 | 575,000 | 39 |
| 2004/05/31 | 582,000 | 589,000 | 575,000 | 575,000 | 43 |
| 2004/05/28 | 589,000 | 589,000 | 578,000 | 582,000 | 55 |
| 2004/05/27 | 584,000 | 588,000 | 580,000 | 588,000 | 56 |
| 2004/05/26 | 587,000 | 590,000 | 581,000 | 590,000 | 28 |
| 2004/05/25 | 593,000 | 593,000 | 576,000 | 578,000 | 45 |
| 2004/05/24 | 590,000 | 590,000 | 580,000 | 588,000 | 46 |
| 2004/05/21 | 584,000 | 585,000 | 580,000 | 585,000 | 32 |
| 2004/05/20 | 577,000 | 595,000 | 574,000 | 578,000 | 35 |
| 2004/05/19 | 586,000 | 593,000 | 571,000 | 587,000 | 73 |
| 2004/05/18 | 506,000 | 547,000 | 500,000 | 547,000 | 159 |
| 2004/05/17 | 560,000 | 560,000 | 510,000 | 516,000 | 139 |
| 2004/05/14 | 598,000 | 603,000 | 546,000 | 570,000 | 190 |
| 2004/05/13 | 612,000 | 612,000 | 592,000 | 592,000 | 51 |
| 2004/05/12 | 590,000 | 624,000 | 589,000 | 612,000 | 211 |
| 2004/05/11 | 585,000 | 622,000 | 585,000 | 600,000 | 183 |
| 2004/05/10 | 652,000 | 665,000 | 615,000 | 625,000 | 141 |
| 2004/05/07 | 661,000 | 680,000 | 661,000 | 680,000 | 120 |
| 2004/05/06 | 708,000 | 708,000 | 673,000 | 680,000 | 129 |
| 2004/04/30 | 695,000 | 715,000 | 685,000 | 699,000 | 118 |
| 2004/04/28 | 722,000 | 722,000 | 707,000 | 715,000 | 141 |
| 2004/04/27 | 722,000 | 726,000 | 703,000 | 722,000 | 168 |
| 2004/04/26 | 728,000 | 728,000 | 703,000 | 724,000 | 227 |
| 2004/04/23 | 690,000 | 710,000 | 681,000 | 710,000 | 170 |
| 2004/04/22 | 684,000 | 694,000 | 676,000 | 684,000 | 112 |
| 2004/04/21 | 680,000 | 684,000 | 670,000 | 683,000 | 101 |
| 2004/04/20 | 665,000 | 700,000 | 665,000 | 694,000 | 130 |
| 2004/04/19 | 677,000 | 683,000 | 656,000 | 659,000 | 197 |
| 2004/04/16 | 693,000 | 705,000 | 683,000 | 687,000 | 136 |
| 2004/04/15 | 730,000 | 730,000 | 681,000 | 690,000 | 347 |
| 2004/04/14 | 720,000 | 721,000 | 703,000 | 717,000 | 189 |
| 2004/04/13 | 743,000 | 750,000 | 730,000 | 730,000 | 453 |
| 2004/04/12 | 698,000 | 733,000 | 697,000 | 730,000 | 425 |
| 2004/04/09 | 700,000 | 715,000 | 687,000 | 697,000 | 363 |
| 2004/04/08 | 700,000 | 739,000 | 690,000 | 730,000 | 368 |
| 2004/04/07 | 735,000 | 735,000 | 702,000 | 705,000 | 701 |
| 2004/04/06 | 760,000 | 763,000 | 720,000 | 760,000 | 1,792 |
| 2004/04/05 | 585,000 | 663,000 | 583,000 | 663,000 | 581 |
| 2004/04/02 | 564,000 | 570,000 | 562,000 | 564,000 | 95 |
| 2004/04/01 | 578,000 | 580,000 | 565,000 | 565,000 | 176 |
| 2004/03/31 | 572,000 | 579,000 | 567,000 | 575,000 | 101 |
| 2004/03/30 | 558,000 | 575,000 | 558,000 | 569,000 | 161 |
| 2004/03/29 | 554,000 | 558,000 | 548,000 | 556,000 | 111 |
| 2004/03/26 | 542,000 | 550,000 | 542,000 | 543,000 | 88 |
| 2004/03/25 | 557,000 | 557,000 | 540,000 | 550,000 | 115 |
| 2004/03/24 | 544,000 | 559,000 | 544,000 | 559,000 | 89 |
| 2004/03/23 | 537,000 | 540,000 | 532,000 | 540,000 | 43 |
| 2004/03/22 | 539,000 | 540,000 | 537,000 | 537,000 | 32 |
| 2004/03/19 | 540,000 | 540,000 | 535,000 | 540,000 | 44 |
| 2004/03/18 | 543,000 | 549,000 | 541,000 | 541,000 | 39 |
| 2004/03/17 | 532,000 | 544,000 | 532,000 | 543,000 | 75 |
| 2004/03/16 | 552,000 | 552,000 | 540,000 | 542,000 | 75 |
| 2004/03/15 | 541,000 | 555,000 | 540,000 | 555,000 | 160 |
| 2004/03/12 | 530,000 | 540,000 | 528,000 | 535,000 | 91 |
| 2004/03/11 | 530,000 | 533,000 | 525,000 | 530,000 | 53 |
| 2004/03/10 | 546,000 | 549,000 | 539,000 | 539,000 | 43 |
| 2004/03/09 | 549,000 | 550,000 | 546,000 | 547,000 | 22 |
| 2004/03/08 | 550,000 | 551,000 | 548,000 | 550,000 | 24 |
| 2004/03/05 | 551,000 | 559,000 | 550,000 | 550,000 | 34 |
| 2004/03/04 | 547,000 | 558,000 | 545,000 | 551,000 | 46 |
| 2004/03/03 | 569,000 | 569,000 | 546,000 | 555,000 | 49 |
| 2004/03/02 | 575,000 | 575,000 | 565,000 | 569,000 | 95 |
| 2004/03/01 | 576,000 | 577,000 | 563,000 | 565,000 | 97 |
| 2004/02/27 | 560,000 | 570,000 | 555,000 | 570,000 | 167 |
| 2004/02/26 | 579,000 | 579,000 | 560,000 | 570,000 | 386 |
| 2004/02/25 | 550,000 | 559,000 | 550,000 | 559,000 | 302 |
| 2004/02/24 | 535,000 | 545,000 | 535,000 | 540,000 | 187 |
| 2004/02/23 | 529,000 | 529,000 | 523,000 | 525,000 | 33 |
| 2004/02/20 | 520,000 | 526,000 | 518,000 | 526,000 | 65 |
| 2004/02/19 | 509,000 | 515,000 | 506,000 | 515,000 | 60 |
| 2004/02/18 | 517,000 | 520,000 | 505,000 | 505,000 | 119 |
| 2004/02/17 | 508,000 | 516,000 | 507,000 | 515,000 | 64 |
| 2004/02/16 | 510,000 | 512,000 | 503,000 | 505,000 | 30 |
| 2004/02/13 | 495,000 | 505,000 | 485,000 | 500,000 | 43 |
| 2004/02/12 | 495,000 | 500,000 | 494,000 | 495,000 | 26 |
| 2004/02/10 | 503,000 | 503,000 | 492,000 | 492,000 | 90 |
| 2004/02/09 | 510,000 | 515,000 | 503,000 | 503,000 | 87 |
| 2004/02/06 | 497,000 | 504,000 | 497,000 | 503,000 | 73 |
| 2004/02/05 | 500,000 | 504,000 | 485,000 | 504,000 | 30 |
| 2004/02/04 | 527,000 | 527,000 | 500,000 | 500,000 | 66 |
| 2004/02/03 | 530,000 | 531,000 | 525,000 | 526,000 | 36 |
| 2004/02/02 | 526,000 | 535,000 | 526,000 | 535,000 | 30 |
| 2004/01/30 | 530,000 | 531,000 | 525,000 | 525,000 | 81 |
| 2004/01/29 | 538,000 | 538,000 | 530,000 | 537,000 | 44 |
| 2004/01/28 | 530,000 | 543,000 | 523,000 | 540,000 | 89 |
| 2004/01/27 | 543,000 | 543,000 | 530,000 | 535,000 | 61 |
| 2004/01/26 | 550,000 | 550,000 | 528,000 | 535,000 | 100 |
| 2004/01/23 | 535,000 | 547,000 | 535,000 | 544,000 | 273 |
| 2004/01/22 | 529,000 | 534,000 | 526,000 | 534,000 | 72 |
| 2004/01/21 | 531,000 | 536,000 | 526,000 | 531,000 | 59 |
| 2004/01/20 | 543,000 | 543,000 | 535,000 | 537,000 | 92 |
| 2004/01/19 | 541,000 | 542,000 | 537,000 | 538,000 | 48 |
| 2004/01/16 | 540,000 | 540,000 | 530,000 | 535,000 | 48 |
| 2004/01/15 | 555,000 | 555,000 | 531,000 | 540,000 | 117 |
| 2004/01/14 | 548,000 | 560,000 | 543,000 | 551,000 | 71 |
| 2004/01/13 | 560,000 | 570,000 | 550,000 | 559,000 | 133 |
| 2004/01/09 | 545,000 | 565,000 | 529,000 | 563,000 | 242 |
| 2004/01/08 | 508,000 | 539,000 | 508,000 | 539,000 | 255 |
| 2004/01/07 | 515,000 | 521,000 | 508,000 | 512,000 | 96 |
| 2004/01/06 | 542,000 | 542,000 | 520,000 | 521,000 | 90 |
| 2004/01/05 | 540,000 | 549,000 | 526,000 | 535,000 | 85 |