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 |
|---|---|---|---|---|---|
| 2009/12/30 | 109,500 | 110,000 | 109,100 | 109,100 | 142 |
| 2009/12/29 | 110,000 | 110,200 | 109,100 | 110,000 | 110 |
| 2009/12/28 | 113,300 | 113,300 | 109,600 | 110,000 | 197 |
| 2009/12/25 | 108,700 | 112,800 | 108,700 | 112,800 | 221 |
| 2009/12/24 | 109,500 | 109,600 | 108,800 | 109,500 | 149 |
| 2009/12/22 | 109,300 | 109,500 | 108,800 | 109,000 | 129 |
| 2009/12/21 | 109,200 | 109,300 | 108,800 | 109,000 | 109 |
| 2009/12/18 | 109,900 | 109,900 | 109,100 | 109,300 | 12 |
| 2009/12/17 | 108,900 | 110,000 | 108,900 | 110,000 | 29 |
| 2009/12/16 | 108,600 | 109,900 | 108,300 | 109,900 | 5 |
| 2009/12/15 | 110,000 | 110,000 | 108,100 | 109,800 | 34 |
| 2009/12/14 | 110,000 | 110,000 | 109,100 | 110,000 | 9 |
| 2009/12/11 | 110,200 | 110,800 | 109,800 | 110,000 | 11 |
| 2009/12/10 | 109,500 | 110,000 | 109,500 | 109,600 | 5 |
| 2009/12/09 | 110,900 | 110,900 | 110,100 | 110,100 | 25 |
| 2009/12/08 | 113,000 | 114,400 | 110,000 | 112,900 | 144 |
| 2009/12/07 | 112,700 | 112,800 | 110,100 | 110,100 | 80 |
| 2009/12/04 | 109,200 | 110,400 | 109,000 | 110,300 | 13 |
| 2009/12/03 | 108,600 | 109,900 | 107,000 | 109,900 | 44 |
| 2009/12/02 | 109,000 | 112,000 | 107,200 | 112,000 | 23 |
| 2009/12/01 | 104,500 | 108,000 | 104,500 | 107,000 | 26 |
| 2009/11/30 | 103,600 | 105,400 | 103,600 | 105,400 | 104 |
| 2009/11/27 | 104,000 | 104,000 | 103,300 | 103,300 | 138 |
| 2009/11/26 | 106,000 | 106,000 | 104,200 | 105,000 | 56 |
| 2009/11/25 | 106,600 | 106,600 | 105,500 | 106,500 | 78 |
| 2009/11/24 | 108,300 | 108,500 | 106,000 | 106,600 | 43 |
| 2009/11/20 | 106,200 | 108,000 | 106,200 | 108,000 | 17 |
| 2009/11/19 | 108,600 | 110,000 | 106,100 | 106,100 | 43 |
| 2009/11/18 | 110,000 | 110,700 | 108,500 | 108,600 | 38 |
| 2009/11/17 | 110,400 | 111,000 | 110,000 | 110,000 | 34 |
| 2009/11/16 | 112,000 | 112,000 | 110,200 | 112,000 | 10 |
| 2009/11/13 | 112,200 | 112,600 | 110,100 | 112,600 | 17 |
| 2009/11/12 | 113,800 | 113,800 | 112,800 | 112,800 | 18 |
| 2009/11/11 | 113,500 | 113,900 | 113,400 | 113,900 | 52 |
| 2009/11/10 | 114,000 | 115,000 | 113,700 | 115,000 | 91 |
| 2009/11/09 | 113,600 | 115,600 | 113,600 | 115,500 | 28 |
| 2009/11/06 | 115,100 | 115,100 | 113,100 | 114,300 | 55 |
| 2009/11/05 | 115,900 | 115,900 | 115,100 | 115,300 | 50 |
| 2009/11/04 | 117,200 | 117,200 | 116,000 | 116,400 | 48 |
| 2009/11/02 | 116,600 | 117,500 | 116,000 | 117,000 | 53 |
| 2009/10/30 | 117,900 | 119,800 | 116,800 | 117,100 | 78 |
| 2009/10/29 | 117,500 | 119,100 | 117,100 | 117,900 | 27 |
| 2009/10/28 | 119,800 | 119,800 | 118,000 | 118,300 | 14 |
| 2009/10/27 | 118,300 | 118,900 | 118,000 | 118,300 | 11 |
| 2009/10/26 | 119,000 | 120,000 | 118,600 | 118,600 | 43 |
| 2009/10/23 | 122,900 | 122,900 | 119,800 | 119,800 | 142 |
| 2009/10/22 | 120,700 | 121,000 | 120,100 | 121,000 | 15 |
| 2009/10/21 | 119,500 | 120,000 | 119,500 | 120,000 | 8 |
| 2009/10/20 | 119,900 | 119,900 | 119,100 | 119,400 | 12 |
| 2009/10/19 | 120,500 | 120,500 | 120,000 | 120,000 | 6 |
| 2009/10/15 | 121,800 | 121,800 | 120,000 | 121,500 | 5 |
| 2009/10/14 | 122,000 | 122,000 | 118,200 | 121,800 | 20 |
| 2009/10/13 | 120,800 | 121,000 | 116,000 | 121,000 | 32 |
| 2009/10/09 | 118,000 | 119,000 | 118,000 | 119,000 | 8 |
| 2009/10/08 | 118,000 | 118,200 | 118,000 | 118,200 | 5 |
| 2009/10/07 | 117,100 | 117,100 | 117,100 | 117,100 | 3 |
| 2009/10/06 | 117,000 | 117,200 | 117,000 | 117,100 | 8 |
| 2009/10/05 | 117,400 | 117,500 | 116,500 | 117,500 | 26 |
| 2009/10/02 | 116,000 | 118,000 | 116,000 | 117,500 | 21 |
| 2009/10/01 | 118,500 | 118,500 | 118,000 | 118,200 | 20 |
| 2009/09/30 | 118,600 | 119,900 | 118,500 | 118,500 | 11 |
| 2009/09/29 | 117,200 | 119,200 | 117,200 | 119,000 | 7 |
| 2009/09/28 | 119,100 | 120,000 | 116,000 | 118,000 | 43 |
| 2009/09/25 | 122,000 | 122,000 | 120,500 | 121,000 | 57 |
| 2009/09/24 | 121,200 | 123,000 | 121,200 | 122,900 | 70 |
| 2009/09/18 | 121,500 | 121,900 | 121,500 | 121,900 | 48 |
| 2009/09/17 | 121,400 | 121,500 | 121,000 | 121,400 | 19 |
| 2009/09/16 | 120,100 | 121,000 | 120,100 | 121,000 | 9 |
| 2009/09/15 | 121,500 | 121,500 | 119,500 | 121,000 | 47 |
| 2009/09/14 | 121,000 | 121,500 | 120,000 | 121,500 | 47 |
| 2009/09/11 | 121,000 | 121,000 | 120,500 | 121,000 | 14 |
| 2009/09/10 | 120,000 | 121,500 | 120,000 | 121,500 | 7 |
| 2009/09/09 | 121,000 | 121,000 | 121,000 | 121,000 | 6 |
| 2009/09/08 | 119,200 | 120,000 | 119,000 | 120,000 | 19 |
| 2009/09/07 | 121,600 | 121,800 | 119,200 | 119,200 | 31 |
| 2009/09/04 | 119,500 | 120,800 | 118,500 | 120,000 | 82 |
| 2009/09/03 | 120,100 | 120,200 | 119,500 | 119,500 | 49 |
| 2009/09/02 | 121,500 | 121,500 | 119,800 | 120,000 | 39 |
| 2009/09/01 | 121,000 | 121,400 | 120,000 | 121,400 | 26 |
| 2009/08/31 | 122,800 | 122,800 | 119,300 | 120,000 | 177 |
| 2009/08/28 | 123,100 | 123,100 | 120,500 | 121,700 | 247 |
| 2009/08/27 | 124,300 | 126,500 | 122,900 | 123,100 | 83 |
| 2009/08/26 | 126,500 | 126,500 | 123,500 | 124,700 | 116 |
| 2009/08/25 | 126,200 | 126,500 | 124,900 | 126,000 | 97 |
| 2009/08/24 | 124,400 | 126,500 | 124,400 | 126,300 | 54 |
| 2009/08/21 | 124,100 | 124,500 | 123,100 | 124,000 | 16 |
| 2009/08/20 | 123,600 | 124,400 | 122,500 | 124,400 | 67 |
| 2009/08/19 | 123,100 | 124,500 | 123,100 | 124,500 | 11 |
| 2009/08/18 | 123,400 | 123,400 | 123,100 | 123,400 | 3 |
| 2009/08/17 | 123,500 | 123,500 | 122,900 | 122,900 | 7 |
| 2009/08/14 | 123,500 | 124,000 | 123,100 | 123,900 | 13 |
| 2009/08/13 | 123,100 | 123,200 | 122,500 | 123,000 | 24 |
| 2009/08/12 | 123,500 | 123,700 | 123,000 | 123,700 | 15 |
| 2009/08/11 | 124,000 | 124,000 | 122,300 | 123,500 | 19 |
| 2009/08/10 | 122,800 | 123,000 | 122,200 | 122,300 | 20 |
| 2009/08/07 | 122,500 | 122,500 | 122,500 | 122,500 | 8 |
| 2009/08/06 | 123,000 | 123,000 | 122,500 | 122,800 | 13 |
| 2009/08/05 | 123,200 | 123,300 | 123,000 | 123,000 | 16 |
| 2009/08/04 | 124,800 | 125,000 | 123,000 | 123,000 | 39 |
| 2009/08/03 | 124,600 | 124,600 | 123,000 | 123,000 | 24 |
| 2009/07/31 | 122,900 | 125,000 | 122,900 | 123,200 | 21 |
| 2009/07/30 | 125,000 | 125,000 | 120,000 | 122,000 | 44 |
| 2009/07/29 | 123,000 | 125,000 | 123,000 | 125,000 | 11 |
| 2009/07/28 | 125,000 | 125,000 | 124,000 | 125,000 | 9 |
| 2009/07/27 | 124,000 | 125,500 | 123,500 | 125,000 | 43 |
| 2009/07/24 | 124,900 | 125,000 | 124,000 | 125,000 | 55 |
| 2009/07/23 | 122,600 | 125,000 | 122,600 | 125,000 | 37 |
| 2009/07/22 | 121,200 | 123,000 | 121,200 | 122,500 | 22 |
| 2009/07/21 | 121,800 | 121,800 | 120,200 | 121,000 | 21 |
| 2009/07/17 | 121,700 | 121,700 | 120,200 | 121,000 | 8 |
| 2009/07/16 | 120,800 | 121,900 | 120,000 | 121,400 | 32 |
| 2009/07/15 | 120,100 | 120,900 | 119,000 | 120,000 | 14 |
| 2009/07/14 | 120,000 | 120,000 | 118,000 | 119,900 | 15 |
| 2009/07/13 | 120,300 | 120,900 | 119,000 | 120,900 | 13 |
| 2009/07/10 | 121,900 | 122,900 | 120,400 | 120,900 | 14 |
| 2009/07/09 | 120,200 | 121,900 | 120,100 | 121,900 | 10 |
| 2009/07/08 | 121,900 | 123,000 | 121,000 | 121,500 | 21 |
| 2009/07/07 | 124,000 | 124,000 | 122,600 | 123,900 | 7 |
| 2009/07/06 | 123,500 | 124,500 | 122,600 | 124,000 | 15 |
| 2009/07/03 | 122,000 | 126,000 | 122,000 | 124,000 | 38 |
| 2009/07/02 | 126,900 | 126,900 | 125,000 | 125,000 | 15 |
| 2009/07/01 | 125,500 | 125,900 | 123,900 | 125,900 | 10 |
| 2009/06/30 | 126,000 | 126,000 | 125,000 | 126,000 | 35 |
| 2009/06/29 | 123,900 | 127,000 | 123,900 | 126,000 | 10 |
| 2009/06/26 | 127,800 | 127,800 | 127,800 | 127,800 | 1 |
| 2009/06/25 | 129,000 | 129,000 | 124,900 | 128,000 | 176 |
| 2009/06/24 | 121,400 | 123,700 | 121,300 | 123,000 | 78 |
| 2009/06/23 | 122,400 | 122,600 | 121,000 | 121,100 | 46 |
| 2009/06/22 | 123,000 | 125,000 | 122,500 | 122,500 | 41 |
| 2009/06/19 | 123,000 | 125,000 | 123,000 | 123,000 | 70 |
| 2009/06/18 | 122,000 | 123,400 | 121,700 | 123,000 | 17 |
| 2009/06/17 | 123,400 | 124,500 | 123,400 | 124,000 | 12 |
| 2009/06/16 | 124,000 | 125,800 | 123,500 | 123,500 | 69 |
| 2009/06/15 | 125,500 | 127,200 | 124,500 | 126,800 | 45 |
| 2009/06/12 | 127,400 | 128,000 | 127,000 | 127,500 | 38 |
| 2009/06/11 | 128,900 | 128,900 | 126,800 | 127,800 | 58 |
| 2009/06/10 | 128,200 | 128,900 | 127,000 | 128,800 | 33 |
| 2009/06/09 | 128,800 | 129,000 | 128,200 | 129,000 | 41 |
| 2009/06/08 | 129,000 | 129,900 | 128,200 | 129,500 | 88 |
| 2009/06/05 | 126,000 | 129,300 | 125,000 | 129,300 | 167 |
| 2009/06/04 | 120,800 | 122,000 | 120,800 | 122,000 | 19 |
| 2009/06/03 | 120,800 | 121,900 | 120,800 | 121,000 | 16 |
| 2009/06/02 | 120,900 | 122,700 | 120,900 | 121,100 | 35 |
| 2009/06/01 | 123,100 | 123,100 | 122,000 | 122,800 | 23 |
| 2009/05/29 | 120,400 | 123,000 | 120,400 | 123,000 | 35 |
| 2009/05/28 | 120,200 | 123,000 | 120,200 | 120,400 | 36 |
| 2009/05/27 | 123,000 | 123,500 | 123,000 | 123,000 | 27 |
| 2009/05/26 | 120,000 | 123,000 | 120,000 | 123,000 | 35 |
| 2009/05/25 | 119,400 | 121,000 | 119,000 | 120,000 | 76 |
| 2009/05/22 | 119,900 | 121,500 | 119,900 | 121,000 | 66 |
| 2009/05/21 | 119,500 | 120,000 | 119,500 | 120,000 | 30 |
| 2009/05/20 | 118,000 | 119,000 | 117,000 | 119,000 | 17 |
| 2009/05/19 | 116,600 | 119,500 | 116,600 | 118,000 | 27 |
| 2009/05/18 | 115,600 | 118,000 | 115,600 | 118,000 | 22 |
| 2009/05/15 | 117,100 | 119,000 | 116,900 | 117,000 | 23 |
| 2009/05/14 | 116,800 | 118,900 | 116,800 | 118,900 | 7 |
| 2009/05/13 | 119,000 | 119,800 | 117,800 | 119,800 | 13 |
| 2009/05/12 | 117,000 | 120,000 | 117,000 | 119,900 | 43 |
| 2009/05/11 | 113,200 | 118,500 | 113,200 | 118,500 | 40 |
| 2009/05/08 | 111,500 | 111,800 | 109,700 | 111,800 | 30 |
| 2009/05/07 | 108,900 | 111,900 | 108,900 | 111,500 | 46 |
| 2009/05/01 | 108,500 | 108,500 | 106,700 | 107,500 | 11 |
| 2009/04/30 | 108,400 | 108,400 | 108,000 | 108,400 | 29 |
| 2009/04/28 | 108,000 | 108,700 | 105,700 | 107,500 | 40 |
| 2009/04/27 | 106,400 | 107,000 | 103,800 | 107,000 | 33 |
| 2009/04/24 | 107,500 | 107,900 | 105,000 | 107,000 | 83 |
| 2009/04/23 | 102,700 | 107,700 | 102,700 | 107,700 | 134 |
| 2009/04/22 | 103,400 | 103,800 | 102,000 | 103,600 | 76 |
| 2009/04/21 | 103,800 | 103,800 | 102,500 | 102,600 | 12 |
| 2009/04/20 | 104,000 | 104,000 | 103,000 | 104,000 | 13 |
| 2009/04/17 | 103,600 | 104,000 | 102,700 | 104,000 | 18 |
| 2009/04/16 | 104,000 | 104,000 | 102,800 | 102,800 | 27 |
| 2009/04/15 | 103,600 | 103,700 | 102,000 | 103,700 | 31 |
| 2009/04/14 | 102,800 | 104,300 | 102,800 | 104,300 | 46 |
| 2009/04/13 | 103,700 | 104,500 | 103,100 | 104,000 | 21 |
| 2009/04/10 | 103,000 | 104,000 | 103,000 | 103,800 | 40 |
| 2009/04/09 | 102,800 | 103,500 | 101,000 | 103,000 | 65 |
| 2009/04/08 | 101,600 | 103,000 | 101,100 | 101,200 | 20 |
| 2009/04/07 | 103,500 | 103,500 | 102,800 | 103,500 | 25 |
| 2009/04/06 | 103,500 | 103,700 | 102,800 | 102,800 | 29 |
| 2009/04/03 | 102,500 | 103,500 | 102,500 | 102,800 | 39 |
| 2009/04/02 | 102,400 | 102,400 | 101,000 | 102,100 | 39 |
| 2009/04/01 | 100,000 | 100,000 | 97,400 | 100,000 | 98 |
| 2009/03/31 | 100,400 | 101,000 | 100,200 | 100,200 | 30 |
| 2009/03/30 | 103,900 | 103,900 | 101,200 | 101,700 | 29 |
| 2009/03/27 | 104,000 | 104,200 | 102,200 | 103,100 | 36 |
| 2009/03/26 | 103,500 | 103,900 | 101,600 | 103,900 | 66 |
| 2009/03/25 | 103,700 | 104,800 | 103,000 | 104,800 | 169 |
| 2009/03/24 | 104,800 | 104,800 | 102,100 | 103,100 | 247 |
| 2009/03/23 | 97,000 | 102,500 | 93,800 | 101,500 | 417 |
| 2009/03/19 | 115,000 | 115,000 | 97,000 | 97,000 | 1,201 |
| 2009/03/18 | 112,000 | 117,700 | 112,000 | 117,000 | 44 |
| 2009/03/17 | 111,500 | 112,500 | 111,000 | 112,500 | 27 |
| 2009/03/16 | 110,000 | 111,900 | 109,800 | 110,000 | 16 |
| 2009/03/13 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2009/03/12 | 110,000 | 111,300 | 107,600 | 108,000 | 25 |
| 2009/03/11 | 110,500 | 112,000 | 110,000 | 110,500 | 18 |
| 2009/03/10 | 111,500 | 111,500 | 110,800 | 110,800 | 5 |
| 2009/03/09 | 111,700 | 111,700 | 111,700 | 111,700 | 3 |
| 2009/03/06 | 111,800 | 112,100 | 111,600 | 112,100 | 8 |
| 2009/03/05 | 112,000 | 112,000 | 111,200 | 111,600 | 40 |
| 2009/03/04 | 111,800 | 114,100 | 110,100 | 112,300 | 68 |
| 2009/03/03 | 112,000 | 112,000 | 108,800 | 111,000 | 19 |
| 2009/03/02 | 112,000 | 112,000 | 110,000 | 110,000 | 17 |
| 2009/02/27 | 111,000 | 113,000 | 111,000 | 112,800 | 135 |
| 2009/02/26 | 113,400 | 114,700 | 111,000 | 112,000 | 69 |
| 2009/02/25 | 115,000 | 115,000 | 112,500 | 114,600 | 94 |
| 2009/02/24 | 112,500 | 114,600 | 112,500 | 114,200 | 44 |
| 2009/02/23 | 114,000 | 115,000 | 113,000 | 114,500 | 11 |
| 2009/02/20 | 115,000 | 115,000 | 114,000 | 114,000 | 5 |
| 2009/02/19 | 114,500 | 114,600 | 114,100 | 114,600 | 7 |
| 2009/02/18 | 115,000 | 115,300 | 115,000 | 115,000 | 16 |
| 2009/02/16 | 113,500 | 116,000 | 113,500 | 116,000 | 4 |
| 2009/02/13 | 115,000 | 115,300 | 113,500 | 115,300 | 7 |
| 2009/02/12 | 115,000 | 116,000 | 115,000 | 115,900 | 14 |
| 2009/02/10 | 114,600 | 116,000 | 114,600 | 116,000 | 12 |
| 2009/02/09 | 116,800 | 116,800 | 115,100 | 115,100 | 4 |
| 2009/02/06 | 116,400 | 118,000 | 115,000 | 117,800 | 42 |
| 2009/02/05 | 116,600 | 118,400 | 114,700 | 118,400 | 23 |
| 2009/02/04 | 116,100 | 118,900 | 116,100 | 118,900 | 4 |
| 2009/02/03 | 118,500 | 118,500 | 118,000 | 118,000 | 18 |
| 2009/02/02 | 115,000 | 118,000 | 115,000 | 118,000 | 6 |
| 2009/01/30 | 116,500 | 118,000 | 116,500 | 116,500 | 3 |
| 2009/01/29 | 118,900 | 119,100 | 117,200 | 117,200 | 11 |
| 2009/01/28 | 118,500 | 119,100 | 118,500 | 119,000 | 8 |
| 2009/01/27 | 118,200 | 119,100 | 118,200 | 119,000 | 11 |
| 2009/01/26 | 119,100 | 119,100 | 118,900 | 118,900 | 3 |
| 2009/01/23 | 119,400 | 119,400 | 117,400 | 119,100 | 58 |
| 2009/01/22 | 118,500 | 120,000 | 116,500 | 120,000 | 39 |
| 2009/01/21 | 118,500 | 118,500 | 115,100 | 118,500 | 23 |
| 2009/01/20 | 117,000 | 117,900 | 116,900 | 117,900 | 7 |
| 2009/01/19 | 119,000 | 119,000 | 116,200 | 118,800 | 7 |
| 2009/01/16 | 117,600 | 118,900 | 116,600 | 117,000 | 7 |
| 2009/01/15 | 116,800 | 117,600 | 115,100 | 115,600 | 6 |
| 2009/01/14 | 115,000 | 119,600 | 115,000 | 119,600 | 18 |
| 2009/01/13 | 113,000 | 119,800 | 113,000 | 119,800 | 70 |
| 2009/01/09 | 119,000 | 119,000 | 117,200 | 118,000 | 41 |
| 2009/01/08 | 120,000 | 120,800 | 117,600 | 120,000 | 26 |
| 2009/01/07 | 119,200 | 121,300 | 119,100 | 121,300 | 83 |
| 2009/01/06 | 121,300 | 121,300 | 119,200 | 120,500 | 21 |
| 2009/01/05 | 118,200 | 121,000 | 118,200 | 121,000 | 5 |