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 |
|---|---|---|---|---|---|
| 2007/12/28 | 194,000 | 194,000 | 189,000 | 191,000 | 27 |
| 2007/12/27 | 191,000 | 192,000 | 190,000 | 191,000 | 47 |
| 2007/12/26 | 190,000 | 191,000 | 188,000 | 190,000 | 48 |
| 2007/12/25 | 194,000 | 194,000 | 188,000 | 188,000 | 301 |
| 2007/12/21 | 187,000 | 188,000 | 186,000 | 188,000 | 239 |
| 2007/12/20 | 190,000 | 191,000 | 188,000 | 189,000 | 244 |
| 2007/12/19 | 192,000 | 193,000 | 189,000 | 191,000 | 215 |
| 2007/12/18 | 196,000 | 196,000 | 193,000 | 194,000 | 88 |
| 2007/12/17 | 199,000 | 199,000 | 197,000 | 197,000 | 66 |
| 2007/12/14 | 197,000 | 198,000 | 197,000 | 197,000 | 87 |
| 2007/12/13 | 199,000 | 200,000 | 197,000 | 198,000 | 91 |
| 2007/12/12 | 197,000 | 199,000 | 196,000 | 199,000 | 84 |
| 2007/12/11 | 202,000 | 202,000 | 195,000 | 199,000 | 290 |
| 2007/12/10 | 198,000 | 200,000 | 196,000 | 196,000 | 181 |
| 2007/12/07 | 197,000 | 198,000 | 195,000 | 196,000 | 116 |
| 2007/12/06 | 195,000 | 197,000 | 195,000 | 196,000 | 84 |
| 2007/12/05 | 193,000 | 196,000 | 192,000 | 196,000 | 84 |
| 2007/12/04 | 197,000 | 197,000 | 196,000 | 196,000 | 73 |
| 2007/12/03 | 195,000 | 196,000 | 195,000 | 196,000 | 57 |
| 2007/11/30 | 191,000 | 194,000 | 190,000 | 194,000 | 73 |
| 2007/11/29 | 192,000 | 193,000 | 190,000 | 193,000 | 107 |
| 2007/11/28 | 191,000 | 191,000 | 188,000 | 188,000 | 72 |
| 2007/11/27 | 188,000 | 191,000 | 187,000 | 191,000 | 129 |
| 2007/11/26 | 186,000 | 190,000 | 186,000 | 189,000 | 59 |
| 2007/11/22 | 185,000 | 187,000 | 183,000 | 185,000 | 213 |
| 2007/11/21 | 190,000 | 190,000 | 185,000 | 185,000 | 111 |
| 2007/11/20 | 189,000 | 189,000 | 177,000 | 188,000 | 316 |
| 2007/11/19 | 193,000 | 194,000 | 190,000 | 190,000 | 128 |
| 2007/11/16 | 195,000 | 195,000 | 192,000 | 192,000 | 170 |
| 2007/11/15 | 198,000 | 198,000 | 195,000 | 195,000 | 77 |
| 2007/11/14 | 196,000 | 199,000 | 196,000 | 198,000 | 74 |
| 2007/11/13 | 194,000 | 194,000 | 192,000 | 193,000 | 130 |
| 2007/11/12 | 197,000 | 197,000 | 195,000 | 195,000 | 102 |
| 2007/11/09 | 199,000 | 201,000 | 199,000 | 200,000 | 91 |
| 2007/11/08 | 198,000 | 201,000 | 198,000 | 200,000 | 178 |
| 2007/11/07 | 203,000 | 204,000 | 201,000 | 201,000 | 71 |
| 2007/11/06 | 205,000 | 205,000 | 202,000 | 202,000 | 222 |
| 2007/11/05 | 206,000 | 207,000 | 205,000 | 206,000 | 113 |
| 2007/11/02 | 206,000 | 209,000 | 204,000 | 209,000 | 94 |
| 2007/11/01 | 209,000 | 209,000 | 205,000 | 207,000 | 130 |
| 2007/10/31 | 206,000 | 208,000 | 206,000 | 208,000 | 72 |
| 2007/10/30 | 210,000 | 210,000 | 207,000 | 208,000 | 93 |
| 2007/10/29 | 205,000 | 210,000 | 204,000 | 206,000 | 169 |
| 2007/10/26 | 204,000 | 204,000 | 200,000 | 204,000 | 138 |
| 2007/10/25 | 208,000 | 208,000 | 202,000 | 204,000 | 113 |
| 2007/10/24 | 208,000 | 209,000 | 205,000 | 207,000 | 88 |
| 2007/10/23 | 210,000 | 210,000 | 207,000 | 208,000 | 38 |
| 2007/10/22 | 207,000 | 211,000 | 207,000 | 209,000 | 86 |
| 2007/10/19 | 212,000 | 215,000 | 208,000 | 215,000 | 153 |
| 2007/10/18 | 209,000 | 213,000 | 209,000 | 213,000 | 105 |
| 2007/10/17 | 210,000 | 213,000 | 207,000 | 212,000 | 123 |
| 2007/10/16 | 212,000 | 213,000 | 210,000 | 212,000 | 96 |
| 2007/10/15 | 209,000 | 213,000 | 209,000 | 213,000 | 147 |
| 2007/10/12 | 208,000 | 209,000 | 208,000 | 208,000 | 41 |
| 2007/10/11 | 207,000 | 209,000 | 207,000 | 208,000 | 68 |
| 2007/10/10 | 211,000 | 212,000 | 208,000 | 209,000 | 111 |
| 2007/10/09 | 210,000 | 211,000 | 208,000 | 209,000 | 88 |
| 2007/10/05 | 208,000 | 208,000 | 206,000 | 206,000 | 40 |
| 2007/10/04 | 206,000 | 208,000 | 206,000 | 208,000 | 148 |
| 2007/10/03 | 204,000 | 206,000 | 201,000 | 206,000 | 131 |
| 2007/10/02 | 207,000 | 207,000 | 203,000 | 203,000 | 168 |
| 2007/10/01 | 205,000 | 206,000 | 204,000 | 205,000 | 113 |
| 2007/09/28 | 206,000 | 206,000 | 202,000 | 204,000 | 148 |
| 2007/09/27 | 204,000 | 206,000 | 203,000 | 206,000 | 106 |
| 2007/09/26 | 204,000 | 204,000 | 202,000 | 204,000 | 75 |
| 2007/09/25 | 205,000 | 205,000 | 201,000 | 202,000 | 73 |
| 2007/09/21 | 202,000 | 206,000 | 202,000 | 205,000 | 138 |
| 2007/09/20 | 207,000 | 207,000 | 202,000 | 204,000 | 195 |
| 2007/09/19 | 204,000 | 207,000 | 204,000 | 206,000 | 169 |
| 2007/09/18 | 204,000 | 204,000 | 203,000 | 203,000 | 56 |
| 2007/09/14 | 199,000 | 203,000 | 199,000 | 203,000 | 168 |
| 2007/09/13 | 201,000 | 201,000 | 198,000 | 198,000 | 179 |
| 2007/09/12 | 204,000 | 204,000 | 200,000 | 201,000 | 136 |
| 2007/09/11 | 204,000 | 204,000 | 201,000 | 203,000 | 160 |
| 2007/09/10 | 204,000 | 204,000 | 202,000 | 202,000 | 103 |
| 2007/09/07 | 205,000 | 208,000 | 205,000 | 206,000 | 63 |
| 2007/09/06 | 208,000 | 208,000 | 205,000 | 206,000 | 139 |
| 2007/09/05 | 206,000 | 209,000 | 206,000 | 207,000 | 129 |
| 2007/09/04 | 208,000 | 208,000 | 205,000 | 206,000 | 101 |
| 2007/09/03 | 207,000 | 208,000 | 205,000 | 207,000 | 130 |
| 2007/08/31 | 207,000 | 209,000 | 206,000 | 208,000 | 100 |
| 2007/08/30 | 210,000 | 210,000 | 206,000 | 207,000 | 60 |
| 2007/08/29 | 206,000 | 207,000 | 204,000 | 205,000 | 89 |
| 2007/08/28 | 210,000 | 211,000 | 208,000 | 208,000 | 91 |
| 2007/08/27 | 209,000 | 212,000 | 209,000 | 211,000 | 77 |
| 2007/08/24 | 209,000 | 210,000 | 208,000 | 209,000 | 78 |
| 2007/08/23 | 205,000 | 209,000 | 205,000 | 209,000 | 93 |
| 2007/08/22 | 205,000 | 207,000 | 204,000 | 205,000 | 100 |
| 2007/08/21 | 204,000 | 208,000 | 203,000 | 207,000 | 75 |
| 2007/08/20 | 205,000 | 207,000 | 204,000 | 206,000 | 141 |
| 2007/08/17 | 208,000 | 209,000 | 201,000 | 201,000 | 280 |
| 2007/08/16 | 207,000 | 210,000 | 206,000 | 208,000 | 230 |
| 2007/08/15 | 212,000 | 213,000 | 208,000 | 209,000 | 128 |
| 2007/08/14 | 216,000 | 216,000 | 210,000 | 213,000 | 134 |
| 2007/08/13 | 215,000 | 218,000 | 213,000 | 216,000 | 81 |
| 2007/08/10 | 215,000 | 216,000 | 213,000 | 215,000 | 145 |
| 2007/08/09 | 217,000 | 219,000 | 215,000 | 217,000 | 269 |
| 2007/08/08 | 219,000 | 220,000 | 213,000 | 217,000 | 199 |
| 2007/08/07 | 219,000 | 222,000 | 219,000 | 220,000 | 136 |
| 2007/08/06 | 218,000 | 220,000 | 218,000 | 219,000 | 40 |
| 2007/08/03 | 221,000 | 222,000 | 219,000 | 221,000 | 90 |
| 2007/08/02 | 224,000 | 224,000 | 218,000 | 221,000 | 242 |
| 2007/08/01 | 223,000 | 223,000 | 220,000 | 222,000 | 126 |
| 2007/07/31 | 223,000 | 224,000 | 220,000 | 220,000 | 157 |
| 2007/07/30 | 222,000 | 224,000 | 222,000 | 223,000 | 100 |
| 2007/07/27 | 223,000 | 227,000 | 223,000 | 223,000 | 190 |
| 2007/07/26 | 223,000 | 227,000 | 223,000 | 224,000 | 196 |
| 2007/07/25 | 225,000 | 226,000 | 223,000 | 223,000 | 148 |
| 2007/07/24 | 226,000 | 227,000 | 225,000 | 226,000 | 107 |
| 2007/07/23 | 227,000 | 227,000 | 225,000 | 226,000 | 95 |
| 2007/07/20 | 226,000 | 229,000 | 223,000 | 228,000 | 217 |
| 2007/07/19 | 222,000 | 228,000 | 221,000 | 228,000 | 195 |
| 2007/07/18 | 228,000 | 228,000 | 223,000 | 223,000 | 97 |
| 2007/07/17 | 228,000 | 228,000 | 226,000 | 228,000 | 53 |
| 2007/07/13 | 229,000 | 229,000 | 225,000 | 226,000 | 126 |
| 2007/07/12 | 225,000 | 228,000 | 223,000 | 224,000 | 253 |
| 2007/07/11 | 227,000 | 227,000 | 225,000 | 225,000 | 129 |
| 2007/07/10 | 229,000 | 230,000 | 227,000 | 228,000 | 192 |
| 2007/07/09 | 229,000 | 230,000 | 228,000 | 230,000 | 119 |
| 2007/07/06 | 229,000 | 229,000 | 227,000 | 228,000 | 79 |
| 2007/07/05 | 230,000 | 230,000 | 228,000 | 228,000 | 44 |
| 2007/07/04 | 230,000 | 230,000 | 228,000 | 229,000 | 46 |
| 2007/07/03 | 230,000 | 230,000 | 228,000 | 228,000 | 125 |
| 2007/07/02 | 229,000 | 230,000 | 228,000 | 229,000 | 73 |
| 2007/06/29 | 229,000 | 229,000 | 227,000 | 227,000 | 177 |
| 2007/06/28 | 229,000 | 230,000 | 228,000 | 229,000 | 56 |
| 2007/06/27 | 230,000 | 230,000 | 227,000 | 228,000 | 116 |
| 2007/06/26 | 230,000 | 231,000 | 229,000 | 229,000 | 109 |
| 2007/06/25 | 233,000 | 233,000 | 230,000 | 230,000 | 417 |
| 2007/06/22 | 231,000 | 232,000 | 230,000 | 232,000 | 158 |
| 2007/06/21 | 229,000 | 232,000 | 229,000 | 230,000 | 143 |
| 2007/06/20 | 231,000 | 232,000 | 229,000 | 230,000 | 178 |
| 2007/06/19 | 234,000 | 234,000 | 229,000 | 232,000 | 333 |
| 2007/06/18 | 230,000 | 236,000 | 228,000 | 234,000 | 1,484 |
| 2007/06/15 | 223,000 | 225,000 | 223,000 | 224,000 | 104 |
| 2007/06/14 | 224,000 | 225,000 | 221,000 | 222,000 | 156 |
| 2007/06/13 | 225,000 | 225,000 | 222,000 | 224,000 | 133 |
| 2007/06/12 | 229,000 | 229,000 | 224,000 | 225,000 | 271 |
| 2007/06/11 | 224,000 | 227,000 | 223,000 | 224,000 | 141 |
| 2007/06/08 | 222,000 | 224,000 | 221,000 | 223,000 | 150 |
| 2007/06/07 | 222,000 | 223,000 | 221,000 | 222,000 | 93 |
| 2007/06/06 | 222,000 | 223,000 | 222,000 | 223,000 | 96 |
| 2007/06/05 | 222,000 | 223,000 | 221,000 | 223,000 | 130 |
| 2007/06/04 | 222,000 | 224,000 | 220,000 | 222,000 | 143 |
| 2007/06/01 | 219,000 | 221,000 | 218,000 | 219,000 | 169 |
| 2007/05/31 | 220,000 | 221,000 | 218,000 | 218,000 | 167 |
| 2007/05/30 | 221,000 | 222,000 | 220,000 | 220,000 | 82 |
| 2007/05/29 | 219,000 | 222,000 | 219,000 | 219,000 | 122 |
| 2007/05/28 | 219,000 | 221,000 | 219,000 | 220,000 | 85 |
| 2007/05/25 | 219,000 | 219,000 | 216,000 | 218,000 | 106 |
| 2007/05/24 | 217,000 | 218,000 | 217,000 | 218,000 | 70 |
| 2007/05/23 | 216,000 | 217,000 | 215,000 | 215,000 | 127 |
| 2007/05/22 | 214,000 | 215,000 | 213,000 | 215,000 | 123 |
| 2007/05/21 | 217,000 | 217,000 | 214,000 | 215,000 | 121 |
| 2007/05/18 | 218,000 | 219,000 | 215,000 | 217,000 | 146 |
| 2007/05/17 | 217,000 | 218,000 | 216,000 | 218,000 | 72 |
| 2007/05/16 | 221,000 | 221,000 | 215,000 | 217,000 | 164 |
| 2007/05/15 | 221,000 | 221,000 | 217,000 | 219,000 | 119 |
| 2007/05/14 | 225,000 | 225,000 | 219,000 | 221,000 | 339 |
| 2007/05/11 | 221,000 | 224,000 | 217,000 | 217,000 | 756 |
| 2007/05/10 | 205,000 | 208,000 | 204,000 | 205,000 | 162 |
| 2007/05/09 | 205,000 | 206,000 | 203,000 | 204,000 | 117 |
| 2007/05/08 | 205,000 | 206,000 | 202,000 | 205,000 | 122 |
| 2007/05/07 | 201,000 | 204,000 | 201,000 | 203,000 | 83 |
| 2007/05/02 | 201,000 | 202,000 | 197,000 | 200,000 | 216 |
| 2007/05/01 | 198,000 | 201,000 | 197,000 | 199,000 | 140 |
| 2007/04/27 | 198,000 | 198,000 | 196,000 | 196,000 | 218 |
| 2007/04/26 | 197,000 | 200,000 | 196,000 | 198,000 | 218 |
| 2007/04/25 | 202,000 | 202,000 | 198,000 | 198,000 | 221 |
| 2007/04/24 | 199,000 | 200,000 | 196,000 | 199,000 | 154 |
| 2007/04/23 | 199,000 | 200,000 | 198,000 | 198,000 | 176 |
| 2007/04/20 | 200,000 | 202,000 | 196,000 | 197,000 | 277 |
| 2007/04/19 | 202,000 | 202,000 | 199,000 | 202,000 | 252 |
| 2007/04/18 | 202,000 | 204,000 | 200,000 | 201,000 | 381 |
| 2007/04/17 | 206,000 | 206,000 | 203,000 | 205,000 | 89 |
| 2007/04/16 | 206,000 | 208,000 | 205,000 | 205,000 | 122 |
| 2007/04/13 | 209,000 | 209,000 | 206,000 | 206,000 | 130 |
| 2007/04/12 | 207,000 | 208,000 | 205,000 | 208,000 | 381 |
| 2007/04/11 | 210,000 | 211,000 | 207,000 | 209,000 | 209 |
| 2007/04/10 | 214,000 | 214,000 | 210,000 | 210,000 | 198 |
| 2007/04/09 | 214,000 | 216,000 | 213,000 | 213,000 | 77 |
| 2007/04/06 | 215,000 | 216,000 | 211,000 | 215,000 | 140 |
| 2007/04/05 | 212,000 | 216,000 | 211,000 | 215,000 | 201 |
| 2007/04/04 | 210,000 | 212,000 | 210,000 | 212,000 | 103 |
| 2007/04/03 | 211,000 | 212,000 | 210,000 | 210,000 | 169 |
| 2007/04/02 | 211,000 | 213,000 | 210,000 | 211,000 | 209 |
| 2007/03/30 | 213,000 | 213,000 | 210,000 | 211,000 | 194 |
| 2007/03/29 | 211,000 | 214,000 | 210,000 | 214,000 | 107 |
| 2007/03/28 | 213,000 | 214,000 | 211,000 | 211,000 | 213 |
| 2007/03/27 | 214,000 | 217,000 | 213,000 | 214,000 | 238 |
| 2007/03/26 | 220,000 | 221,000 | 219,000 | 221,000 | 160 |
| 2007/03/23 | 222,000 | 222,000 | 219,000 | 220,000 | 268 |
| 2007/03/22 | 222,000 | 222,000 | 219,000 | 220,000 | 312 |
| 2007/03/20 | 220,000 | 224,000 | 218,000 | 219,000 | 209 |
| 2007/03/19 | 220,000 | 222,000 | 215,000 | 218,000 | 299 |
| 2007/03/16 | 220,000 | 222,000 | 220,000 | 220,000 | 192 |
| 2007/03/15 | 222,000 | 223,000 | 220,000 | 221,000 | 174 |
| 2007/03/14 | 221,000 | 222,000 | 220,000 | 222,000 | 206 |
| 2007/03/13 | 226,000 | 227,000 | 222,000 | 222,000 | 369 |
| 2007/03/12 | 225,000 | 227,000 | 223,000 | 225,000 | 266 |
| 2007/03/09 | 224,000 | 224,000 | 221,000 | 222,000 | 169 |
| 2007/03/08 | 222,000 | 225,000 | 220,000 | 224,000 | 446 |
| 2007/03/07 | 226,000 | 227,000 | 222,000 | 225,000 | 1,006 |
| 2007/03/06 | 222,000 | 223,000 | 218,000 | 220,000 | 368 |
| 2007/03/05 | 228,000 | 229,000 | 223,000 | 223,000 | 472 |
| 2007/03/02 | 230,000 | 230,000 | 227,000 | 230,000 | 423 |
| 2007/03/01 | 231,000 | 231,000 | 230,000 | 230,000 | 1,019 |
| 2007/02/28 | 231,000 | 232,000 | 230,000 | 232,000 | 1,115 |
| 2007/02/27 | 246,000 | 247,000 | 236,000 | 238,000 | 486 |
| 2007/02/26 | 250,000 | 252,000 | 246,000 | 246,000 | 121 |
| 2007/02/23 | 251,000 | 251,000 | 247,000 | 250,000 | 99 |
| 2007/02/22 | 248,000 | 249,000 | 247,000 | 249,000 | 50 |
| 2007/02/21 | 246,000 | 247,000 | 243,000 | 247,000 | 164 |
| 2007/02/20 | 248,000 | 249,000 | 248,000 | 248,000 | 11 |
| 2007/02/19 | 248,000 | 248,000 | 247,000 | 247,000 | 17 |
| 2007/02/16 | 248,000 | 248,000 | 247,000 | 247,000 | 70 |
| 2007/02/15 | 247,000 | 249,000 | 247,000 | 249,000 | 21 |
| 2007/02/14 | 248,000 | 249,000 | 248,000 | 248,000 | 43 |
| 2007/02/13 | 248,000 | 249,000 | 247,000 | 248,000 | 24 |
| 2007/02/09 | 249,000 | 249,000 | 248,000 | 249,000 | 44 |
| 2007/02/08 | 250,000 | 250,000 | 248,000 | 249,000 | 23 |
| 2007/02/07 | 250,000 | 251,000 | 249,000 | 250,000 | 21 |
| 2007/02/06 | 248,000 | 251,000 | 247,000 | 249,000 | 72 |
| 2007/02/05 | 247,000 | 248,000 | 246,000 | 246,000 | 27 |
| 2007/02/02 | 248,000 | 248,000 | 247,000 | 248,000 | 25 |
| 2007/02/01 | 246,000 | 247,000 | 246,000 | 247,000 | 24 |
| 2007/01/31 | 246,000 | 247,000 | 246,000 | 246,000 | 33 |
| 2007/01/30 | 247,000 | 247,000 | 246,000 | 246,000 | 43 |
| 2007/01/29 | 248,000 | 248,000 | 246,000 | 248,000 | 131 |
| 2007/01/26 | 248,000 | 249,000 | 247,000 | 247,000 | 41 |
| 2007/01/25 | 249,000 | 250,000 | 248,000 | 250,000 | 76 |
| 2007/01/24 | 248,000 | 249,000 | 248,000 | 249,000 | 54 |
| 2007/01/23 | 250,000 | 252,000 | 248,000 | 249,000 | 70 |
| 2007/01/22 | 255,000 | 256,000 | 249,000 | 250,000 | 53 |
| 2007/01/19 | 255,000 | 255,000 | 253,000 | 255,000 | 41 |
| 2007/01/18 | 252,000 | 253,000 | 251,000 | 253,000 | 59 |
| 2007/01/17 | 249,000 | 251,000 | 247,000 | 251,000 | 73 |
| 2007/01/16 | 249,000 | 249,000 | 248,000 | 249,000 | 31 |
| 2007/01/15 | 249,000 | 250,000 | 246,000 | 249,000 | 34 |
| 2007/01/12 | 246,000 | 247,000 | 245,000 | 246,000 | 59 |
| 2007/01/11 | 247,000 | 248,000 | 245,000 | 245,000 | 77 |
| 2007/01/10 | 247,000 | 248,000 | 247,000 | 247,000 | 26 |
| 2007/01/09 | 249,000 | 250,000 | 247,000 | 247,000 | 35 |
| 2007/01/05 | 249,000 | 249,000 | 247,000 | 249,000 | 27 |
| 2007/01/04 | 250,000 | 250,000 | 248,000 | 250,000 | 40 |