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 |
|---|---|---|---|---|---|
| 2011/12/30 | 135,000 | 136,700 | 135,000 | 136,300 | 17 |
| 2011/12/29 | 134,100 | 134,400 | 134,000 | 134,400 | 13 |
| 2011/12/28 | 135,000 | 135,300 | 134,300 | 134,500 | 18 |
| 2011/12/27 | 134,000 | 135,200 | 133,800 | 134,000 | 111 |
| 2011/12/26 | 139,700 | 140,100 | 136,900 | 137,000 | 54 |
| 2011/12/22 | 139,700 | 139,700 | 138,300 | 138,500 | 166 |
| 2011/12/21 | 135,200 | 136,800 | 135,200 | 136,700 | 73 |
| 2011/12/20 | 136,900 | 137,300 | 134,100 | 135,000 | 95 |
| 2011/12/19 | 138,500 | 138,500 | 135,500 | 136,900 | 35 |
| 2011/12/16 | 141,300 | 141,300 | 139,000 | 139,000 | 31 |
| 2011/12/15 | 142,000 | 142,200 | 140,500 | 141,800 | 46 |
| 2011/12/14 | 142,800 | 143,100 | 142,000 | 142,400 | 85 |
| 2011/12/13 | 143,700 | 143,800 | 142,600 | 142,800 | 148 |
| 2011/12/12 | 139,900 | 144,000 | 139,000 | 143,600 | 81 |
| 2011/12/09 | 138,500 | 139,800 | 138,500 | 139,800 | 72 |
| 2011/12/08 | 139,600 | 139,800 | 138,800 | 139,100 | 38 |
| 2011/12/07 | 137,400 | 139,900 | 137,400 | 139,900 | 67 |
| 2011/12/06 | 139,400 | 139,400 | 138,000 | 138,000 | 40 |
| 2011/12/05 | 138,700 | 140,200 | 138,100 | 140,000 | 33 |
| 2011/12/02 | 138,100 | 139,000 | 137,600 | 138,700 | 47 |
| 2011/12/01 | 135,200 | 136,200 | 135,200 | 136,100 | 19 |
| 2011/11/30 | 133,900 | 136,500 | 132,300 | 135,000 | 64 |
| 2011/11/29 | 131,100 | 132,300 | 130,300 | 132,300 | 29 |
| 2011/11/28 | 130,400 | 132,000 | 129,700 | 130,900 | 38 |
| 2011/11/25 | 130,800 | 130,800 | 129,700 | 129,700 | 66 |
| 2011/11/24 | 129,900 | 130,000 | 127,700 | 129,800 | 75 |
| 2011/11/22 | 128,600 | 129,800 | 128,200 | 129,100 | 35 |
| 2011/11/21 | 129,000 | 130,000 | 129,000 | 129,300 | 17 |
| 2011/11/18 | 129,000 | 129,200 | 128,900 | 129,000 | 18 |
| 2011/11/17 | 129,700 | 129,900 | 128,900 | 129,400 | 36 |
| 2011/11/16 | 131,400 | 131,400 | 129,400 | 129,800 | 16 |
| 2011/11/15 | 129,100 | 130,300 | 129,100 | 130,000 | 7 |
| 2011/11/14 | 130,000 | 130,000 | 128,500 | 129,000 | 22 |
| 2011/11/11 | 127,900 | 128,800 | 127,500 | 128,400 | 56 |
| 2011/11/10 | 133,300 | 133,300 | 125,000 | 130,900 | 130 |
| 2011/11/09 | 135,000 | 135,000 | 133,900 | 134,000 | 65 |
| 2011/11/08 | 135,700 | 136,100 | 135,500 | 135,500 | 16 |
| 2011/11/07 | 136,300 | 136,400 | 135,900 | 136,000 | 20 |
| 2011/11/04 | 136,500 | 137,800 | 136,000 | 136,300 | 124 |
| 2011/11/02 | 137,300 | 137,500 | 136,600 | 136,900 | 46 |
| 2011/11/01 | 137,000 | 138,900 | 137,000 | 137,100 | 17 |
| 2011/10/31 | 138,000 | 138,500 | 137,200 | 137,200 | 58 |
| 2011/10/28 | 136,500 | 139,100 | 136,500 | 137,700 | 112 |
| 2011/10/27 | 136,900 | 139,500 | 136,700 | 139,500 | 71 |
| 2011/10/26 | 138,000 | 138,000 | 136,400 | 137,400 | 34 |
| 2011/10/25 | 139,900 | 140,000 | 138,000 | 138,100 | 77 |
| 2011/10/24 | 139,100 | 140,900 | 139,100 | 139,700 | 31 |
| 2011/10/21 | 139,700 | 140,000 | 138,700 | 138,800 | 63 |
| 2011/10/20 | 140,000 | 141,200 | 139,100 | 139,700 | 69 |
| 2011/10/19 | 139,400 | 141,900 | 139,400 | 140,000 | 17 |
| 2011/10/18 | 140,000 | 140,000 | 139,000 | 139,300 | 16 |
| 2011/10/17 | 139,500 | 140,300 | 139,500 | 139,600 | 60 |
| 2011/10/14 | 139,500 | 140,000 | 138,700 | 138,700 | 40 |
| 2011/10/13 | 142,900 | 142,900 | 140,200 | 140,200 | 50 |
| 2011/10/12 | 140,500 | 142,700 | 140,000 | 142,400 | 39 |
| 2011/10/11 | 142,100 | 144,200 | 140,100 | 141,000 | 38 |
| 2011/10/07 | 140,500 | 141,900 | 140,500 | 141,900 | 16 |
| 2011/10/06 | 140,700 | 140,800 | 135,000 | 140,000 | 82 |
| 2011/10/05 | 142,600 | 142,600 | 140,200 | 140,500 | 29 |
| 2011/10/04 | 145,000 | 145,000 | 143,700 | 143,700 | 39 |
| 2011/10/03 | 148,200 | 148,200 | 142,200 | 146,400 | 25 |
| 2011/09/30 | 151,000 | 151,200 | 150,000 | 150,000 | 23 |
| 2011/09/29 | 151,700 | 151,700 | 149,500 | 151,500 | 94 |
| 2011/09/28 | 150,000 | 151,800 | 149,000 | 151,800 | 68 |
| 2011/09/27 | 149,400 | 151,800 | 149,000 | 150,000 | 53 |
| 2011/09/26 | 150,000 | 150,000 | 148,200 | 148,600 | 85 |
| 2011/09/22 | 151,800 | 151,800 | 150,000 | 150,100 | 66 |
| 2011/09/21 | 152,700 | 152,900 | 151,000 | 152,600 | 36 |
| 2011/09/20 | 151,000 | 152,500 | 150,600 | 152,400 | 41 |
| 2011/09/16 | 150,200 | 152,000 | 149,100 | 152,000 | 66 |
| 2011/09/15 | 148,400 | 150,000 | 148,400 | 150,000 | 29 |
| 2011/09/14 | 151,400 | 151,500 | 147,500 | 148,100 | 43 |
| 2011/09/13 | 149,000 | 151,500 | 149,000 | 151,000 | 25 |
| 2011/09/12 | 150,000 | 150,000 | 148,300 | 149,300 | 65 |
| 2011/09/09 | 149,400 | 151,500 | 148,100 | 151,500 | 84 |
| 2011/09/08 | 149,300 | 150,700 | 149,300 | 150,600 | 22 |
| 2011/09/07 | 149,000 | 150,300 | 148,500 | 149,100 | 26 |
| 2011/09/06 | 148,400 | 149,700 | 148,400 | 149,200 | 26 |
| 2011/09/05 | 150,000 | 150,000 | 149,000 | 149,800 | 15 |
| 2011/09/02 | 152,700 | 152,700 | 148,200 | 150,700 | 39 |
| 2011/09/01 | 152,200 | 152,200 | 150,500 | 151,600 | 21 |
| 2011/08/31 | 152,200 | 152,400 | 150,000 | 150,700 | 31 |
| 2011/08/30 | 150,700 | 151,900 | 149,600 | 151,400 | 61 |
| 2011/08/29 | 147,000 | 149,400 | 147,000 | 149,400 | 28 |
| 2011/08/26 | 145,100 | 146,500 | 145,100 | 146,400 | 69 |
| 2011/08/25 | 144,100 | 146,800 | 144,100 | 145,100 | 116 |
| 2011/08/24 | 145,000 | 146,400 | 144,000 | 144,000 | 57 |
| 2011/08/23 | 145,000 | 146,000 | 143,800 | 144,500 | 83 |
| 2011/08/22 | 143,600 | 145,600 | 143,200 | 143,200 | 56 |
| 2011/08/19 | 146,000 | 146,600 | 145,100 | 145,600 | 45 |
| 2011/08/18 | 149,000 | 149,000 | 147,000 | 147,400 | 30 |
| 2011/08/17 | 147,000 | 148,800 | 147,000 | 148,000 | 88 |
| 2011/08/16 | 147,600 | 148,800 | 147,000 | 148,100 | 53 |
| 2011/08/15 | 148,200 | 148,200 | 147,100 | 147,500 | 53 |
| 2011/08/12 | 149,700 | 151,900 | 143,000 | 145,700 | 105 |
| 2011/08/11 | 150,000 | 150,000 | 146,000 | 148,700 | 45 |
| 2011/08/10 | 155,000 | 155,000 | 149,600 | 150,200 | 109 |
| 2011/08/09 | 142,300 | 150,000 | 142,100 | 148,700 | 185 |
| 2011/08/08 | 150,600 | 151,400 | 148,600 | 148,800 | 102 |
| 2011/08/05 | 152,000 | 153,900 | 151,500 | 152,400 | 68 |
| 2011/08/04 | 156,100 | 157,100 | 156,000 | 156,000 | 47 |
| 2011/08/03 | 157,100 | 158,000 | 156,500 | 156,500 | 73 |
| 2011/08/02 | 158,600 | 158,700 | 157,500 | 158,500 | 68 |
| 2011/08/01 | 158,000 | 159,500 | 158,000 | 159,300 | 51 |
| 2011/07/29 | 158,800 | 160,000 | 156,000 | 158,000 | 143 |
| 2011/07/28 | 161,400 | 161,400 | 159,100 | 160,300 | 86 |
| 2011/07/27 | 161,000 | 162,300 | 160,400 | 161,600 | 38 |
| 2011/07/26 | 162,000 | 162,700 | 161,400 | 162,500 | 24 |
| 2011/07/25 | 162,000 | 162,500 | 161,600 | 161,700 | 58 |
| 2011/07/22 | 162,500 | 163,000 | 161,000 | 162,900 | 135 |
| 2011/07/21 | 161,700 | 161,700 | 160,400 | 160,900 | 35 |
| 2011/07/20 | 161,500 | 162,000 | 161,500 | 161,600 | 19 |
| 2011/07/19 | 159,700 | 162,300 | 159,700 | 161,500 | 53 |
| 2011/07/15 | 160,600 | 162,000 | 160,000 | 160,200 | 44 |
| 2011/07/14 | 161,100 | 162,000 | 161,000 | 162,000 | 24 |
| 2011/07/13 | 161,300 | 162,500 | 161,200 | 161,700 | 51 |
| 2011/07/12 | 162,100 | 162,500 | 159,800 | 162,500 | 74 |
| 2011/07/11 | 160,000 | 163,900 | 158,800 | 163,900 | 72 |
| 2011/07/08 | 158,100 | 159,500 | 158,000 | 158,200 | 121 |
| 2011/07/07 | 158,300 | 159,400 | 157,300 | 157,700 | 118 |
| 2011/07/06 | 162,100 | 162,100 | 159,800 | 159,800 | 105 |
| 2011/07/05 | 160,700 | 162,100 | 159,500 | 160,200 | 415 |
| 2011/07/04 | 160,700 | 161,500 | 160,000 | 160,700 | 54 |
| 2011/07/01 | 159,500 | 160,000 | 158,600 | 158,900 | 56 |
| 2011/06/30 | 159,200 | 159,300 | 157,800 | 159,100 | 67 |
| 2011/06/29 | 156,100 | 159,500 | 156,100 | 158,400 | 69 |
| 2011/06/28 | 158,000 | 158,700 | 155,800 | 155,800 | 72 |
| 2011/06/27 | 158,700 | 158,700 | 156,400 | 157,500 | 65 |
| 2011/06/24 | 159,000 | 159,000 | 155,200 | 158,700 | 202 |
| 2011/06/23 | 151,000 | 152,700 | 150,400 | 152,500 | 72 |
| 2011/06/22 | 149,400 | 151,400 | 149,200 | 151,100 | 91 |
| 2011/06/21 | 147,300 | 149,100 | 147,300 | 148,800 | 31 |
| 2011/06/20 | 147,300 | 148,000 | 146,700 | 147,300 | 43 |
| 2011/06/17 | 150,000 | 150,000 | 147,000 | 147,400 | 76 |
| 2011/06/16 | 149,300 | 150,000 | 149,000 | 149,200 | 43 |
| 2011/06/15 | 149,300 | 150,500 | 148,800 | 149,300 | 49 |
| 2011/06/14 | 149,500 | 149,500 | 148,100 | 149,200 | 141 |
| 2011/06/13 | 146,800 | 147,900 | 146,300 | 147,700 | 26 |
| 2011/06/10 | 147,000 | 147,500 | 146,600 | 146,800 | 103 |
| 2011/06/09 | 147,900 | 147,900 | 147,100 | 147,700 | 37 |
| 2011/06/08 | 148,100 | 148,200 | 147,700 | 148,200 | 18 |
| 2011/06/07 | 147,800 | 149,000 | 147,400 | 148,600 | 56 |
| 2011/06/06 | 148,500 | 148,500 | 147,300 | 147,600 | 25 |
| 2011/06/03 | 148,800 | 149,500 | 147,900 | 148,100 | 71 |
| 2011/06/02 | 148,100 | 148,600 | 147,500 | 148,500 | 55 |
| 2011/06/01 | 149,700 | 150,000 | 148,800 | 149,800 | 47 |
| 2011/05/31 | 147,300 | 149,500 | 146,700 | 149,500 | 54 |
| 2011/05/30 | 147,300 | 147,300 | 145,800 | 146,900 | 39 |
| 2011/05/27 | 145,200 | 147,800 | 145,200 | 145,900 | 49 |
| 2011/05/26 | 147,000 | 147,400 | 146,800 | 147,300 | 33 |
| 2011/05/25 | 147,000 | 147,200 | 146,100 | 147,200 | 72 |
| 2011/05/24 | 146,800 | 148,100 | 145,900 | 147,500 | 57 |
| 2011/05/23 | 148,200 | 149,000 | 146,000 | 146,800 | 85 |
| 2011/05/20 | 147,500 | 148,500 | 147,500 | 147,800 | 32 |
| 2011/05/19 | 149,500 | 149,600 | 148,100 | 149,100 | 42 |
| 2011/05/18 | 147,800 | 149,300 | 147,500 | 149,300 | 42 |
| 2011/05/17 | 149,000 | 149,000 | 147,100 | 147,500 | 44 |
| 2011/05/16 | 148,800 | 149,400 | 147,400 | 149,000 | 67 |
| 2011/05/13 | 150,100 | 150,300 | 148,100 | 148,700 | 110 |
| 2011/05/12 | 150,300 | 151,000 | 150,000 | 150,100 | 70 |
| 2011/05/11 | 150,900 | 151,500 | 150,000 | 150,600 | 87 |
| 2011/05/10 | 151,100 | 151,800 | 150,000 | 150,000 | 58 |
| 2011/05/09 | 152,000 | 152,100 | 150,900 | 151,100 | 82 |
| 2011/05/06 | 152,500 | 152,500 | 150,900 | 152,400 | 41 |
| 2011/05/02 | 153,800 | 153,900 | 153,000 | 153,100 | 100 |
| 2011/04/28 | 152,900 | 153,000 | 150,700 | 151,300 | 219 |
| 2011/04/27 | 148,200 | 150,600 | 147,800 | 150,300 | 81 |
| 2011/04/26 | 151,800 | 152,200 | 148,000 | 148,200 | 110 |
| 2011/04/25 | 154,600 | 154,600 | 151,400 | 151,500 | 122 |
| 2011/04/22 | 149,600 | 151,100 | 148,600 | 150,500 | 46 |
| 2011/04/21 | 148,000 | 149,200 | 147,500 | 148,500 | 70 |
| 2011/04/20 | 146,700 | 147,400 | 146,000 | 147,100 | 36 |
| 2011/04/19 | 147,100 | 148,200 | 146,000 | 147,000 | 85 |
| 2011/04/18 | 147,400 | 148,100 | 146,800 | 148,100 | 45 |
| 2011/04/15 | 148,400 | 148,400 | 146,900 | 147,000 | 34 |
| 2011/04/14 | 147,300 | 148,400 | 146,400 | 148,400 | 67 |
| 2011/04/13 | 147,100 | 149,500 | 146,500 | 147,200 | 68 |
| 2011/04/12 | 150,100 | 150,100 | 145,800 | 148,300 | 82 |
| 2011/04/11 | 150,100 | 150,100 | 148,400 | 149,200 | 54 |
| 2011/04/08 | 147,000 | 150,000 | 147,000 | 148,600 | 107 |
| 2011/04/07 | 150,900 | 152,000 | 147,900 | 149,200 | 91 |
| 2011/04/06 | 153,600 | 153,600 | 150,000 | 151,000 | 66 |
| 2011/04/05 | 156,700 | 156,700 | 151,200 | 153,600 | 97 |
| 2011/04/04 | 157,500 | 157,500 | 154,500 | 154,500 | 57 |
| 2011/04/01 | 157,100 | 158,900 | 156,000 | 156,300 | 80 |
| 2011/03/31 | 159,200 | 159,200 | 155,800 | 159,000 | 93 |
| 2011/03/30 | 154,000 | 157,700 | 152,600 | 157,700 | 103 |
| 2011/03/29 | 153,600 | 153,600 | 151,600 | 152,700 | 105 |
| 2011/03/28 | 157,700 | 157,700 | 154,700 | 156,400 | 251 |
| 2011/03/25 | 160,900 | 161,000 | 155,900 | 157,700 | 303 |
| 2011/03/24 | 161,300 | 161,500 | 159,200 | 160,000 | 112 |
| 2011/03/23 | 160,500 | 161,900 | 158,500 | 161,300 | 182 |
| 2011/03/22 | 159,900 | 162,500 | 158,200 | 160,700 | 223 |
| 2011/03/18 | 145,100 | 152,700 | 145,100 | 150,100 | 213 |
| 2011/03/17 | 135,300 | 150,000 | 133,400 | 142,700 | 223 |
| 2011/03/16 | 134,100 | 145,100 | 133,500 | 141,300 | 252 |
| 2011/03/15 | 150,100 | 150,100 | 130,300 | 137,000 | 391 |
| 2011/03/14 | 140,000 | 157,900 | 140,000 | 152,000 | 342 |
| 2011/03/11 | 179,000 | 179,000 | 175,000 | 175,600 | 300 |
| 2011/03/10 | 181,600 | 183,100 | 179,500 | 180,700 | 193 |
| 2011/03/09 | 185,600 | 185,900 | 183,400 | 183,400 | 118 |
| 2011/03/08 | 186,500 | 187,000 | 184,000 | 185,100 | 150 |
| 2011/03/07 | 187,000 | 187,000 | 184,100 | 186,400 | 125 |
| 2011/03/04 | 188,200 | 189,000 | 186,600 | 186,600 | 151 |
| 2011/03/03 | 191,000 | 191,000 | 186,600 | 187,500 | 140 |
| 2011/03/02 | 192,000 | 192,000 | 187,700 | 188,100 | 138 |
| 2011/03/01 | 187,300 | 192,600 | 187,300 | 192,600 | 153 |
| 2011/02/28 | 189,000 | 190,300 | 185,500 | 187,300 | 168 |
| 2011/02/25 | 184,000 | 187,500 | 184,000 | 185,100 | 205 |
| 2011/02/24 | 185,500 | 190,600 | 185,400 | 187,000 | 250 |
| 2011/02/23 | 189,300 | 193,000 | 189,200 | 191,500 | 167 |
| 2011/02/22 | 193,600 | 194,500 | 190,800 | 192,900 | 195 |
| 2011/02/21 | 196,000 | 196,400 | 193,200 | 195,000 | 115 |
| 2011/02/18 | 196,600 | 197,000 | 195,500 | 196,000 | 104 |
| 2011/02/17 | 195,600 | 197,200 | 195,500 | 196,300 | 152 |
| 2011/02/16 | 196,100 | 197,300 | 195,400 | 195,900 | 139 |
| 2011/02/15 | 197,400 | 197,700 | 195,400 | 196,500 | 183 |
| 2011/02/14 | 197,000 | 197,900 | 196,800 | 197,400 | 98 |
| 2011/02/10 | 195,500 | 198,200 | 195,500 | 197,800 | 270 |
| 2011/02/09 | 198,200 | 198,300 | 196,000 | 196,600 | 249 |
| 2011/02/08 | 198,300 | 199,600 | 198,200 | 198,700 | 156 |
| 2011/02/07 | 200,500 | 204,000 | 197,100 | 200,000 | 345 |
| 2011/02/04 | 198,000 | 201,200 | 197,000 | 200,600 | 316 |
| 2011/02/03 | 200,100 | 200,700 | 196,500 | 198,000 | 327 |
| 2011/02/02 | 207,900 | 208,400 | 198,500 | 199,200 | 796 |
| 2011/02/01 | 201,000 | 207,500 | 199,100 | 205,500 | 1,167 |
| 2011/01/31 | 185,000 | 201,700 | 184,500 | 198,000 | 2,289 |
| 2011/01/28 | 185,000 | 191,900 | 178,300 | 186,300 | 2,580 |
| 2011/01/27 | 186,000 | 186,000 | 183,100 | 183,600 | 488 |
| 2011/01/26 | 185,000 | 190,900 | 184,000 | 186,500 | 365 |
| 2011/01/25 | 185,000 | 186,000 | 184,200 | 185,000 | 571 |
| 2011/01/24 | 178,400 | 184,500 | 178,100 | 178,200 | 551 |
| 2011/01/21 | 190,800 | 191,000 | 180,200 | 180,200 | 571 |
| 2011/01/20 | 190,000 | 191,200 | 188,000 | 190,100 | 221 |
| 2011/01/19 | 191,700 | 193,900 | 189,200 | 192,200 | 400 |
| 2011/01/18 | 186,500 | 192,000 | 185,500 | 191,700 | 506 |
| 2011/01/17 | 192,000 | 194,300 | 184,500 | 188,500 | 906 |
| 2011/01/14 | 183,900 | 192,500 | 183,600 | 191,700 | 1,062 |
| 2011/01/13 | 180,000 | 185,400 | 180,000 | 183,900 | 890 |
| 2011/01/12 | 171,200 | 177,600 | 170,100 | 176,000 | 918 |
| 2011/01/11 | 166,000 | 169,700 | 164,100 | 169,700 | 321 |
| 2011/01/07 | 164,000 | 165,000 | 164,000 | 164,300 | 219 |
| 2011/01/06 | 162,500 | 164,400 | 161,800 | 164,100 | 196 |
| 2011/01/05 | 162,000 | 162,500 | 161,000 | 161,500 | 130 |
| 2011/01/04 | 158,700 | 160,800 | 158,600 | 160,700 | 276 |