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 |
|---|---|---|---|---|---|
| 2008/12/30 | 115,200 | 118,000 | 115,200 | 117,600 | 22 |
| 2008/12/29 | 115,900 | 116,800 | 115,000 | 116,800 | 19 |
| 2008/12/26 | 113,900 | 117,900 | 113,900 | 117,900 | 28 |
| 2008/12/25 | 122,200 | 122,200 | 114,100 | 115,900 | 152 |
| 2008/12/24 | 113,000 | 113,000 | 112,000 | 112,200 | 69 |
| 2008/12/22 | 115,000 | 115,000 | 113,000 | 113,000 | 93 |
| 2008/12/19 | 114,100 | 117,000 | 113,000 | 117,000 | 55 |
| 2008/12/18 | 114,500 | 116,000 | 114,100 | 114,600 | 30 |
| 2008/12/17 | 117,800 | 117,800 | 116,000 | 116,500 | 79 |
| 2008/12/16 | 118,500 | 118,500 | 117,500 | 118,100 | 13 |
| 2008/12/15 | 117,700 | 119,600 | 117,700 | 119,400 | 196 |
| 2008/12/12 | 120,000 | 120,000 | 117,000 | 119,700 | 43 |
| 2008/12/11 | 121,100 | 124,500 | 120,000 | 121,200 | 67 |
| 2008/12/10 | 121,000 | 122,000 | 120,500 | 122,000 | 59 |
| 2008/12/09 | 125,100 | 125,100 | 122,100 | 122,300 | 173 |
| 2008/12/08 | 120,700 | 121,100 | 119,700 | 121,100 | 30 |
| 2008/12/05 | 122,700 | 122,700 | 118,200 | 122,500 | 85 |
| 2008/12/04 | 120,200 | 124,000 | 119,000 | 124,000 | 136 |
| 2008/12/03 | 123,600 | 124,600 | 122,000 | 123,400 | 39 |
| 2008/12/02 | 125,700 | 125,700 | 124,000 | 124,900 | 41 |
| 2008/12/01 | 124,000 | 125,900 | 124,000 | 125,900 | 30 |
| 2008/11/28 | 124,500 | 126,000 | 123,600 | 126,000 | 31 |
| 2008/11/27 | 124,000 | 126,500 | 123,000 | 126,500 | 19 |
| 2008/11/26 | 124,700 | 125,200 | 123,000 | 124,800 | 13 |
| 2008/11/25 | 125,300 | 127,000 | 122,300 | 125,000 | 86 |
| 2008/11/21 | 122,000 | 123,400 | 120,000 | 121,300 | 260 |
| 2008/11/20 | 123,500 | 126,900 | 123,000 | 125,600 | 45 |
| 2008/11/19 | 125,000 | 127,500 | 123,000 | 127,500 | 76 |
| 2008/11/18 | 126,500 | 128,000 | 123,000 | 128,000 | 55 |
| 2008/11/17 | 129,600 | 129,600 | 124,000 | 128,600 | 31 |
| 2008/11/14 | 129,700 | 129,700 | 125,000 | 129,600 | 37 |
| 2008/11/13 | 125,000 | 129,700 | 123,000 | 129,700 | 71 |
| 2008/11/12 | 128,000 | 130,300 | 126,000 | 129,900 | 24 |
| 2008/11/11 | 129,000 | 130,000 | 125,600 | 130,000 | 13 |
| 2008/11/10 | 126,000 | 130,600 | 123,000 | 130,000 | 93 |
| 2008/11/07 | 124,100 | 129,000 | 121,000 | 128,000 | 34 |
| 2008/11/06 | 131,200 | 132,000 | 127,000 | 130,000 | 49 |
| 2008/11/05 | 132,500 | 137,000 | 132,000 | 137,000 | 78 |
| 2008/11/04 | 129,000 | 133,000 | 128,000 | 130,000 | 48 |
| 2008/10/31 | 122,000 | 130,000 | 120,200 | 130,000 | 43 |
| 2008/10/30 | 116,500 | 120,100 | 114,500 | 118,000 | 109 |
| 2008/10/29 | 118,300 | 118,300 | 112,000 | 113,800 | 35 |
| 2008/10/28 | 115,000 | 119,800 | 108,500 | 116,300 | 118 |
| 2008/10/27 | 120,200 | 123,000 | 120,000 | 120,100 | 36 |
| 2008/10/24 | 130,300 | 130,300 | 121,000 | 123,000 | 120 |
| 2008/10/23 | 127,600 | 129,900 | 123,000 | 129,900 | 59 |
| 2008/10/22 | 129,900 | 129,900 | 127,300 | 129,900 | 36 |
| 2008/10/21 | 129,900 | 130,400 | 129,000 | 129,800 | 58 |
| 2008/10/20 | 129,000 | 130,400 | 127,500 | 129,000 | 98 |
| 2008/10/17 | 128,000 | 132,500 | 126,000 | 129,500 | 211 |
| 2008/10/16 | 130,000 | 134,000 | 128,000 | 129,500 | 136 |
| 2008/10/15 | 136,000 | 136,000 | 130,000 | 136,000 | 125 |
| 2008/10/14 | 148,000 | 148,000 | 133,000 | 136,000 | 100 |
| 2008/10/10 | 125,000 | 139,000 | 120,200 | 133,000 | 357 |
| 2008/10/09 | 130,100 | 144,000 | 130,100 | 139,400 | 114 |
| 2008/10/08 | 138,000 | 147,000 | 138,000 | 140,100 | 217 |
| 2008/10/07 | 145,000 | 148,800 | 135,500 | 146,000 | 181 |
| 2008/10/06 | 151,300 | 151,300 | 143,000 | 150,000 | 355 |
| 2008/10/03 | 154,300 | 154,800 | 150,000 | 154,800 | 33 |
| 2008/10/02 | 158,800 | 159,000 | 156,000 | 156,000 | 60 |
| 2008/10/01 | 158,700 | 159,000 | 157,500 | 157,900 | 27 |
| 2008/09/30 | 164,000 | 164,000 | 158,000 | 158,100 | 63 |
| 2008/09/29 | 168,000 | 168,000 | 164,100 | 164,700 | 20 |
| 2008/09/26 | 169,900 | 169,900 | 165,000 | 168,000 | 13 |
| 2008/09/25 | 169,900 | 170,000 | 167,400 | 170,000 | 60 |
| 2008/09/24 | 170,900 | 170,900 | 170,000 | 170,500 | 23 |
| 2008/09/22 | 170,000 | 171,000 | 168,000 | 168,000 | 186 |
| 2008/09/19 | 169,400 | 170,100 | 169,400 | 170,000 | 137 |
| 2008/09/18 | 170,000 | 173,000 | 169,300 | 169,300 | 25 |
| 2008/09/17 | 169,000 | 175,000 | 169,000 | 174,000 | 129 |
| 2008/09/16 | 167,500 | 169,500 | 165,300 | 169,500 | 80 |
| 2008/09/12 | 172,800 | 173,000 | 171,000 | 171,100 | 44 |
| 2008/09/11 | 170,800 | 171,200 | 170,000 | 171,000 | 52 |
| 2008/09/10 | 168,000 | 169,000 | 166,500 | 168,400 | 17 |
| 2008/09/09 | 169,400 | 169,500 | 169,000 | 169,100 | 11 |
| 2008/09/08 | 166,100 | 169,100 | 166,000 | 169,000 | 24 |
| 2008/09/05 | 165,500 | 167,500 | 160,000 | 165,700 | 64 |
| 2008/09/04 | 169,000 | 169,000 | 166,500 | 166,500 | 41 |
| 2008/09/03 | 169,100 | 170,000 | 166,800 | 167,000 | 20 |
| 2008/09/02 | 171,000 | 171,000 | 167,600 | 169,000 | 45 |
| 2008/09/01 | 169,000 | 170,000 | 169,000 | 170,000 | 12 |
| 2008/08/29 | 169,900 | 171,000 | 169,700 | 171,000 | 30 |
| 2008/08/28 | 171,100 | 171,100 | 169,100 | 170,000 | 28 |
| 2008/08/27 | 169,100 | 171,500 | 169,100 | 170,000 | 44 |
| 2008/08/26 | 170,100 | 170,100 | 168,500 | 170,000 | 39 |
| 2008/08/25 | 172,500 | 172,500 | 170,000 | 170,100 | 54 |
| 2008/08/22 | 170,000 | 171,500 | 170,000 | 171,500 | 66 |
| 2008/08/21 | 171,600 | 171,600 | 170,200 | 170,800 | 7 |
| 2008/08/20 | 170,900 | 171,500 | 169,500 | 171,500 | 16 |
| 2008/08/19 | 170,000 | 171,000 | 170,000 | 170,900 | 204 |
| 2008/08/18 | 170,000 | 170,000 | 169,000 | 170,000 | 73 |
| 2008/08/15 | 169,600 | 170,000 | 166,100 | 170,000 | 93 |
| 2008/08/14 | 172,000 | 172,000 | 169,600 | 169,600 | 5 |
| 2008/08/13 | 170,800 | 172,000 | 169,500 | 170,900 | 58 |
| 2008/08/12 | 171,600 | 171,700 | 170,900 | 170,900 | 18 |
| 2008/08/11 | 174,500 | 174,500 | 171,000 | 171,000 | 63 |
| 2008/08/08 | 172,300 | 175,000 | 172,300 | 174,300 | 19 |
| 2008/08/07 | 174,500 | 174,500 | 171,700 | 174,500 | 18 |
| 2008/08/06 | 174,500 | 174,800 | 171,100 | 174,500 | 37 |
| 2008/08/05 | 171,000 | 175,000 | 171,000 | 175,000 | 43 |
| 2008/08/04 | 177,500 | 177,500 | 171,100 | 171,100 | 51 |
| 2008/08/01 | 175,100 | 176,200 | 173,000 | 175,000 | 42 |
| 2008/07/31 | 175,900 | 178,400 | 175,000 | 175,000 | 71 |
| 2008/07/30 | 175,300 | 177,600 | 175,000 | 177,400 | 65 |
| 2008/07/29 | 176,000 | 176,500 | 173,200 | 175,000 | 149 |
| 2008/07/28 | 178,200 | 179,900 | 178,100 | 178,100 | 21 |
| 2008/07/25 | 180,100 | 180,300 | 179,000 | 179,300 | 45 |
| 2008/07/24 | 179,400 | 181,000 | 178,900 | 180,500 | 61 |
| 2008/07/23 | 178,600 | 180,000 | 178,600 | 179,200 | 10 |
| 2008/07/22 | 178,200 | 180,000 | 178,200 | 178,500 | 15 |
| 2008/07/18 | 178,000 | 180,000 | 178,000 | 179,000 | 54 |
| 2008/07/17 | 180,000 | 181,000 | 179,000 | 179,000 | 24 |
| 2008/07/16 | 179,000 | 181,000 | 178,000 | 178,000 | 42 |
| 2008/07/15 | 181,000 | 181,000 | 178,000 | 180,000 | 47 |
| 2008/07/14 | 178,000 | 182,000 | 178,000 | 180,000 | 75 |
| 2008/07/11 | 180,000 | 180,000 | 179,000 | 179,000 | 7 |
| 2008/07/10 | 179,000 | 180,000 | 178,000 | 180,000 | 36 |
| 2008/07/09 | 180,000 | 181,000 | 180,000 | 180,000 | 66 |
| 2008/07/08 | 180,000 | 181,000 | 179,000 | 179,000 | 38 |
| 2008/07/07 | 180,000 | 181,000 | 180,000 | 181,000 | 13 |
| 2008/07/04 | 179,000 | 181,000 | 179,000 | 180,000 | 64 |
| 2008/07/03 | 178,000 | 181,000 | 177,000 | 181,000 | 66 |
| 2008/07/02 | 182,000 | 182,000 | 179,000 | 181,000 | 58 |
| 2008/07/01 | 180,000 | 182,000 | 180,000 | 182,000 | 15 |
| 2008/06/30 | 182,000 | 182,000 | 180,000 | 180,000 | 20 |
| 2008/06/27 | 181,000 | 182,000 | 180,000 | 182,000 | 38 |
| 2008/06/26 | 184,000 | 184,000 | 182,000 | 182,000 | 21 |
| 2008/06/25 | 185,000 | 185,000 | 183,000 | 184,000 | 139 |
| 2008/06/24 | 182,000 | 184,000 | 181,000 | 182,000 | 69 |
| 2008/06/23 | 181,000 | 182,000 | 179,000 | 181,000 | 58 |
| 2008/06/20 | 181,000 | 182,000 | 180,000 | 182,000 | 58 |
| 2008/06/19 | 181,000 | 182,000 | 181,000 | 181,000 | 60 |
| 2008/06/18 | 183,000 | 184,000 | 181,000 | 182,000 | 31 |
| 2008/06/17 | 182,000 | 184,000 | 182,000 | 182,000 | 22 |
| 2008/06/16 | 183,000 | 184,000 | 182,000 | 182,000 | 35 |
| 2008/06/13 | 184,000 | 184,000 | 182,000 | 183,000 | 48 |
| 2008/06/12 | 183,000 | 184,000 | 182,000 | 184,000 | 32 |
| 2008/06/11 | 185,000 | 185,000 | 182,000 | 182,000 | 32 |
| 2008/06/10 | 189,000 | 189,000 | 182,000 | 186,000 | 177 |
| 2008/06/09 | 180,000 | 183,000 | 179,000 | 183,000 | 163 |
| 2008/06/06 | 183,000 | 184,000 | 181,000 | 181,000 | 38 |
| 2008/06/05 | 183,000 | 184,000 | 182,000 | 182,000 | 60 |
| 2008/06/04 | 181,000 | 183,000 | 181,000 | 183,000 | 70 |
| 2008/06/03 | 181,000 | 181,000 | 181,000 | 181,000 | 20 |
| 2008/06/02 | 183,000 | 184,000 | 182,000 | 182,000 | 40 |
| 2008/05/30 | 181,000 | 182,000 | 180,000 | 181,000 | 50 |
| 2008/05/29 | 180,000 | 183,000 | 180,000 | 181,000 | 25 |
| 2008/05/28 | 180,000 | 183,000 | 180,000 | 182,000 | 590 |
| 2008/05/27 | 181,000 | 182,000 | 179,000 | 181,000 | 125 |
| 2008/05/26 | 182,000 | 182,000 | 180,000 | 182,000 | 24 |
| 2008/05/23 | 183,000 | 183,000 | 181,000 | 181,000 | 72 |
| 2008/05/22 | 179,000 | 182,000 | 178,000 | 182,000 | 227 |
| 2008/05/21 | 181,000 | 181,000 | 179,000 | 180,000 | 278 |
| 2008/05/20 | 182,000 | 183,000 | 180,000 | 181,000 | 318 |
| 2008/05/19 | 180,000 | 182,000 | 179,000 | 180,000 | 175 |
| 2008/05/16 | 182,000 | 182,000 | 179,000 | 180,000 | 99 |
| 2008/05/15 | 181,000 | 182,000 | 181,000 | 181,000 | 41 |
| 2008/05/14 | 181,000 | 181,000 | 179,000 | 180,000 | 77 |
| 2008/05/13 | 182,000 | 182,000 | 180,000 | 181,000 | 133 |
| 2008/05/12 | 184,000 | 184,000 | 180,000 | 183,000 | 41 |
| 2008/05/09 | 183,000 | 184,000 | 182,000 | 184,000 | 93 |
| 2008/05/08 | 179,000 | 181,000 | 179,000 | 180,000 | 132 |
| 2008/05/07 | 178,000 | 180,000 | 178,000 | 179,000 | 124 |
| 2008/05/02 | 178,000 | 178,000 | 177,000 | 177,000 | 63 |
| 2008/05/01 | 176,000 | 176,000 | 176,000 | 176,000 | 36 |
| 2008/04/30 | 177,000 | 179,000 | 174,000 | 174,000 | 107 |
| 2008/04/28 | 180,000 | 180,000 | 178,000 | 179,000 | 41 |
| 2008/04/25 | 181,000 | 181,000 | 178,000 | 178,000 | 102 |
| 2008/04/24 | 178,000 | 181,000 | 178,000 | 180,000 | 48 |
| 2008/04/23 | 176,000 | 180,000 | 176,000 | 179,000 | 86 |
| 2008/04/22 | 177,000 | 177,000 | 176,000 | 176,000 | 39 |
| 2008/04/21 | 178,000 | 180,000 | 177,000 | 177,000 | 36 |
| 2008/04/18 | 174,000 | 178,000 | 174,000 | 177,000 | 79 |
| 2008/04/17 | 175,000 | 176,000 | 174,000 | 175,000 | 41 |
| 2008/04/16 | 174,000 | 175,000 | 173,000 | 174,000 | 33 |
| 2008/04/15 | 172,000 | 174,000 | 172,000 | 173,000 | 69 |
| 2008/04/14 | 172,000 | 174,000 | 172,000 | 173,000 | 58 |
| 2008/04/11 | 173,000 | 174,000 | 172,000 | 172,000 | 38 |
| 2008/04/10 | 172,000 | 174,000 | 172,000 | 173,000 | 38 |
| 2008/04/09 | 174,000 | 175,000 | 172,000 | 173,000 | 51 |
| 2008/04/08 | 175,000 | 176,000 | 175,000 | 176,000 | 27 |
| 2008/04/07 | 175,000 | 176,000 | 173,000 | 175,000 | 105 |
| 2008/04/04 | 176,000 | 176,000 | 175,000 | 175,000 | 25 |
| 2008/04/03 | 175,000 | 176,000 | 175,000 | 176,000 | 19 |
| 2008/04/02 | 175,000 | 177,000 | 174,000 | 177,000 | 45 |
| 2008/04/01 | 175,000 | 176,000 | 171,000 | 172,000 | 98 |
| 2008/03/31 | 177,000 | 177,000 | 175,000 | 176,000 | 27 |
| 2008/03/28 | 177,000 | 177,000 | 175,000 | 175,000 | 45 |
| 2008/03/27 | 176,000 | 177,000 | 174,000 | 177,000 | 34 |
| 2008/03/26 | 174,000 | 177,000 | 174,000 | 177,000 | 47 |
| 2008/03/25 | 180,000 | 181,000 | 177,000 | 178,000 | 181 |
| 2008/03/24 | 175,000 | 179,000 | 175,000 | 177,000 | 115 |
| 2008/03/21 | 176,000 | 176,000 | 173,000 | 174,000 | 91 |
| 2008/03/19 | 174,000 | 176,000 | 171,000 | 171,000 | 119 |
| 2008/03/18 | 170,000 | 172,000 | 169,000 | 171,000 | 46 |
| 2008/03/17 | 169,000 | 170,000 | 167,000 | 170,000 | 49 |
| 2008/03/14 | 172,000 | 173,000 | 171,000 | 171,000 | 51 |
| 2008/03/13 | 172,000 | 174,000 | 170,000 | 174,000 | 63 |
| 2008/03/12 | 179,000 | 179,000 | 174,000 | 174,000 | 70 |
| 2008/03/11 | 173,000 | 175,000 | 168,000 | 170,000 | 197 |
| 2008/03/10 | 175,000 | 177,000 | 174,000 | 174,000 | 57 |
| 2008/03/07 | 178,000 | 178,000 | 176,000 | 178,000 | 87 |
| 2008/03/06 | 180,000 | 180,000 | 178,000 | 179,000 | 89 |
| 2008/03/05 | 179,000 | 181,000 | 178,000 | 181,000 | 46 |
| 2008/03/04 | 179,000 | 180,000 | 178,000 | 180,000 | 61 |
| 2008/03/03 | 181,000 | 181,000 | 178,000 | 179,000 | 44 |
| 2008/02/29 | 182,000 | 183,000 | 182,000 | 183,000 | 39 |
| 2008/02/28 | 183,000 | 183,000 | 182,000 | 183,000 | 40 |
| 2008/02/27 | 182,000 | 184,000 | 181,000 | 184,000 | 52 |
| 2008/02/26 | 182,000 | 183,000 | 181,000 | 182,000 | 15 |
| 2008/02/25 | 182,000 | 182,000 | 178,000 | 181,000 | 86 |
| 2008/02/22 | 181,000 | 182,000 | 179,000 | 182,000 | 62 |
| 2008/02/21 | 179,000 | 181,000 | 178,000 | 180,000 | 34 |
| 2008/02/20 | 183,000 | 183,000 | 179,000 | 179,000 | 79 |
| 2008/02/19 | 180,000 | 182,000 | 179,000 | 181,000 | 42 |
| 2008/02/18 | 180,000 | 180,000 | 176,000 | 179,000 | 75 |
| 2008/02/15 | 175,000 | 179,000 | 173,000 | 179,000 | 68 |
| 2008/02/14 | 176,000 | 177,000 | 175,000 | 177,000 | 31 |
| 2008/02/13 | 174,000 | 176,000 | 173,000 | 174,000 | 30 |
| 2008/02/12 | 172,000 | 174,000 | 172,000 | 173,000 | 29 |
| 2008/02/08 | 172,000 | 174,000 | 172,000 | 173,000 | 46 |
| 2008/02/07 | 174,000 | 174,000 | 172,000 | 172,000 | 50 |
| 2008/02/06 | 175,000 | 175,000 | 173,000 | 174,000 | 81 |
| 2008/02/05 | 178,000 | 178,000 | 176,000 | 177,000 | 93 |
| 2008/02/04 | 176,000 | 178,000 | 174,000 | 178,000 | 109 |
| 2008/02/01 | 172,000 | 174,000 | 170,000 | 173,000 | 222 |
| 2008/01/31 | 169,000 | 174,000 | 169,000 | 171,000 | 210 |
| 2008/01/30 | 175,000 | 175,000 | 171,000 | 171,000 | 42 |
| 2008/01/29 | 173,000 | 175,000 | 172,000 | 175,000 | 37 |
| 2008/01/28 | 175,000 | 175,000 | 171,000 | 171,000 | 41 |
| 2008/01/25 | 174,000 | 175,000 | 173,000 | 173,000 | 118 |
| 2008/01/24 | 170,000 | 173,000 | 169,000 | 173,000 | 82 |
| 2008/01/23 | 170,000 | 172,000 | 167,000 | 168,000 | 143 |
| 2008/01/22 | 171,000 | 171,000 | 167,000 | 170,000 | 162 |
| 2008/01/21 | 173,000 | 175,000 | 172,000 | 175,000 | 71 |
| 2008/01/18 | 171,000 | 179,000 | 171,000 | 179,000 | 79 |
| 2008/01/17 | 171,000 | 177,000 | 171,000 | 177,000 | 109 |
| 2008/01/16 | 175,000 | 176,000 | 171,000 | 172,000 | 151 |
| 2008/01/15 | 186,000 | 186,000 | 179,000 | 179,000 | 165 |
| 2008/01/11 | 188,000 | 188,000 | 185,000 | 185,000 | 36 |
| 2008/01/10 | 187,000 | 189,000 | 187,000 | 187,000 | 68 |
| 2008/01/09 | 183,000 | 186,000 | 183,000 | 186,000 | 45 |
| 2008/01/08 | 188,000 | 188,000 | 182,000 | 185,000 | 230 |
| 2008/01/07 | 188,000 | 189,000 | 187,000 | 187,000 | 46 |
| 2008/01/04 | 188,000 | 191,000 | 187,000 | 189,000 | 64 |