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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,150 | 3,195 | 3,100 | 3,165 | 44,800 |
| 2020/12/29 | 3,090 | 3,145 | 3,060 | 3,135 | 30,600 |
| 2020/12/28 | 3,050 | 3,100 | 3,050 | 3,065 | 28,300 |
| 2020/12/25 | 3,045 | 3,075 | 3,020 | 3,060 | 29,400 |
| 2020/12/24 | 3,020 | 3,045 | 3,015 | 3,040 | 23,900 |
| 2020/12/23 | 3,075 | 3,080 | 3,005 | 3,030 | 28,800 |
| 2020/12/22 | 3,155 | 3,160 | 3,030 | 3,040 | 38,700 |
| 2020/12/21 | 3,110 | 3,165 | 3,100 | 3,160 | 34,300 |
| 2020/12/18 | 3,125 | 3,135 | 3,095 | 3,115 | 35,600 |
| 2020/12/17 | 3,165 | 3,165 | 3,110 | 3,130 | 28,900 |
| 2020/12/16 | 3,170 | 3,170 | 3,120 | 3,150 | 33,500 |
| 2020/12/15 | 3,150 | 3,180 | 3,145 | 3,160 | 26,200 |
| 2020/12/14 | 3,175 | 3,185 | 3,140 | 3,155 | 27,000 |
| 2020/12/11 | 3,135 | 3,150 | 3,115 | 3,140 | 21,500 |
| 2020/12/10 | 3,140 | 3,155 | 3,115 | 3,125 | 30,500 |
| 2020/12/09 | 3,170 | 3,190 | 3,140 | 3,155 | 22,200 |
| 2020/12/08 | 3,110 | 3,180 | 3,110 | 3,165 | 20,700 |
| 2020/12/07 | 3,290 | 3,300 | 3,155 | 3,155 | 38,000 |
| 2020/12/04 | 3,295 | 3,295 | 3,210 | 3,265 | 40,900 |
| 2020/12/03 | 3,215 | 3,305 | 3,195 | 3,270 | 84,100 |
| 2020/12/02 | 3,160 | 3,210 | 3,125 | 3,180 | 42,400 |
| 2020/12/01 | 3,160 | 3,195 | 3,150 | 3,150 | 21,100 |
| 2020/11/30 | 3,230 | 3,235 | 3,130 | 3,130 | 40,800 |
| 2020/11/27 | 3,180 | 3,210 | 3,155 | 3,195 | 50,200 |
| 2020/11/26 | 3,135 | 3,180 | 3,115 | 3,180 | 43,300 |
| 2020/11/25 | 3,120 | 3,150 | 3,090 | 3,115 | 69,000 |
| 2020/11/24 | 3,070 | 3,130 | 3,045 | 3,115 | 69,000 |
| 2020/11/20 | 2,982 | 3,030 | 2,980 | 3,010 | 31,500 |
| 2020/11/19 | 3,010 | 3,020 | 2,975 | 2,981 | 58,100 |
| 2020/11/18 | 3,050 | 3,055 | 2,998 | 3,015 | 55,400 |
| 2020/11/17 | 3,185 | 3,185 | 3,070 | 3,080 | 46,300 |
| 2020/11/16 | 3,150 | 3,200 | 3,120 | 3,170 | 47,300 |
| 2020/11/13 | 3,125 | 3,170 | 3,110 | 3,120 | 32,900 |
| 2020/11/12 | 3,160 | 3,165 | 3,125 | 3,145 | 29,900 |
| 2020/11/11 | 3,185 | 3,190 | 3,140 | 3,160 | 35,800 |
| 2020/11/10 | 3,275 | 3,275 | 3,135 | 3,155 | 64,300 |
| 2020/11/09 | 3,245 | 3,295 | 3,235 | 3,260 | 50,200 |
| 2020/11/06 | 3,175 | 3,215 | 3,155 | 3,210 | 57,000 |
| 2020/11/05 | 3,145 | 3,205 | 3,135 | 3,140 | 81,000 |
| 2020/11/04 | 3,105 | 3,140 | 3,075 | 3,125 | 45,900 |
| 2020/11/02 | 3,115 | 3,160 | 3,065 | 3,070 | 67,400 |
| 2020/10/30 | 3,165 | 3,170 | 3,050 | 3,060 | 57,200 |
| 2020/10/29 | 3,140 | 3,210 | 3,060 | 3,155 | 149,900 |
| 2020/10/28 | 3,000 | 3,230 | 2,947 | 3,165 | 267,600 |
| 2020/10/27 | 2,995 | 3,030 | 2,880 | 3,000 | 204,200 |
| 2020/10/26 | 3,175 | 3,205 | 3,115 | 3,135 | 61,200 |
| 2020/10/23 | 3,150 | 3,155 | 3,060 | 3,140 | 57,400 |
| 2020/10/22 | 3,215 | 3,215 | 3,135 | 3,175 | 49,900 |
| 2020/10/21 | 3,245 | 3,260 | 3,205 | 3,235 | 29,600 |
| 2020/10/20 | 3,225 | 3,290 | 3,225 | 3,250 | 26,900 |
| 2020/10/19 | 3,175 | 3,240 | 3,155 | 3,235 | 31,200 |
| 2020/10/16 | 3,315 | 3,315 | 3,175 | 3,200 | 55,800 |
| 2020/10/15 | 3,390 | 3,390 | 3,295 | 3,315 | 42,600 |
| 2020/10/14 | 3,280 | 3,375 | 3,270 | 3,375 | 64,700 |
| 2020/10/13 | 3,285 | 3,300 | 3,240 | 3,290 | 40,600 |
| 2020/10/12 | 3,290 | 3,305 | 3,245 | 3,270 | 45,600 |
| 2020/10/09 | 3,295 | 3,300 | 3,250 | 3,260 | 42,000 |
| 2020/10/08 | 3,235 | 3,270 | 3,215 | 3,270 | 54,800 |
| 2020/10/07 | 3,165 | 3,210 | 3,135 | 3,210 | 31,700 |
| 2020/10/06 | 3,160 | 3,175 | 3,120 | 3,165 | 20,100 |
| 2020/10/05 | 3,110 | 3,180 | 3,110 | 3,175 | 37,900 |
| 2020/10/02 | 3,150 | 3,180 | 3,075 | 3,095 | 52,400 |
| 2020/09/30 | 3,200 | 3,225 | 3,140 | 3,140 | 43,900 |
| 2020/09/29 | 3,220 | 3,245 | 3,160 | 3,220 | 60,000 |
| 2020/09/28 | 3,345 | 3,350 | 3,170 | 3,225 | 100,400 |
| 2020/09/25 | 3,220 | 3,315 | 3,180 | 3,280 | 138,400 |
| 2020/09/24 | 3,205 | 3,245 | 3,145 | 3,175 | 102,500 |
| 2020/09/23 | 3,175 | 3,225 | 3,150 | 3,215 | 103,500 |
| 2020/09/18 | 3,120 | 3,150 | 3,075 | 3,135 | 55,100 |
| 2020/09/17 | 3,150 | 3,190 | 3,110 | 3,125 | 75,400 |
| 2020/09/16 | 2,993 | 3,120 | 2,993 | 3,105 | 87,300 |
| 2020/09/15 | 2,985 | 2,995 | 2,945 | 2,986 | 41,300 |
| 2020/09/14 | 2,992 | 3,015 | 2,932 | 2,975 | 55,100 |
| 2020/09/11 | 2,925 | 2,950 | 2,896 | 2,950 | 45,700 |
| 2020/09/10 | 2,961 | 2,981 | 2,907 | 2,924 | 48,500 |
| 2020/09/09 | 2,918 | 2,938 | 2,897 | 2,931 | 40,100 |
| 2020/09/08 | 2,907 | 2,958 | 2,882 | 2,957 | 47,600 |
| 2020/09/07 | 2,920 | 2,941 | 2,897 | 2,906 | 40,100 |
| 2020/09/04 | 2,899 | 2,929 | 2,867 | 2,906 | 63,300 |
| 2020/09/03 | 2,977 | 2,980 | 2,918 | 2,931 | 73,500 |
| 2020/09/02 | 2,930 | 2,982 | 2,930 | 2,959 | 66,400 |
| 2020/09/01 | 3,000 | 3,000 | 2,906 | 2,927 | 57,000 |
| 2020/08/31 | 2,944 | 3,015 | 2,944 | 2,984 | 75,800 |
| 2020/08/28 | 3,020 | 3,020 | 2,896 | 2,923 | 88,300 |
| 2020/08/27 | 3,030 | 3,035 | 2,961 | 2,991 | 82,700 |
| 2020/08/26 | 3,100 | 3,100 | 3,010 | 3,030 | 66,400 |
| 2020/08/25 | 3,095 | 3,125 | 3,080 | 3,105 | 66,200 |
| 2020/08/24 | 3,125 | 3,125 | 3,030 | 3,060 | 74,200 |
| 2020/08/21 | 3,200 | 3,200 | 3,125 | 3,125 | 42,700 |
| 2020/08/20 | 3,230 | 3,230 | 3,155 | 3,175 | 33,600 |
| 2020/08/19 | 3,225 | 3,245 | 3,185 | 3,210 | 40,100 |
| 2020/08/18 | 3,165 | 3,215 | 3,140 | 3,205 | 44,800 |
| 2020/08/17 | 3,220 | 3,225 | 3,185 | 3,195 | 32,000 |
| 2020/08/14 | 3,210 | 3,255 | 3,195 | 3,230 | 38,600 |
| 2020/08/13 | 3,250 | 3,300 | 3,225 | 3,245 | 67,800 |
| 2020/08/12 | 3,180 | 3,210 | 3,135 | 3,195 | 51,600 |
| 2020/08/11 | 3,105 | 3,190 | 3,065 | 3,180 | 79,700 |
| 2020/08/07 | 3,250 | 3,250 | 3,130 | 3,155 | 61,100 |
| 2020/08/06 | 3,260 | 3,260 | 3,180 | 3,250 | 88,300 |
| 2020/08/05 | 3,260 | 3,280 | 3,225 | 3,260 | 42,600 |
| 2020/08/04 | 3,345 | 3,345 | 3,230 | 3,250 | 72,900 |
| 2020/08/03 | 3,190 | 3,275 | 3,160 | 3,275 | 86,400 |
| 2020/07/31 | 3,330 | 3,365 | 3,155 | 3,225 | 164,700 |
| 2020/07/30 | 3,245 | 3,380 | 3,240 | 3,355 | 170,800 |
| 2020/07/29 | 3,320 | 3,395 | 3,170 | 3,205 | 244,100 |
| 2020/07/28 | 3,460 | 3,545 | 3,330 | 3,330 | 422,000 |
| 2020/07/27 | 3,690 | 3,815 | 3,660 | 3,810 | 154,200 |
| 2020/07/22 | 3,730 | 3,750 | 3,670 | 3,750 | 83,800 |
| 2020/07/21 | 3,605 | 3,750 | 3,580 | 3,750 | 132,400 |
| 2020/07/20 | 3,605 | 3,635 | 3,500 | 3,555 | 64,400 |
| 2020/07/17 | 3,500 | 3,585 | 3,495 | 3,565 | 61,400 |
| 2020/07/16 | 3,645 | 3,650 | 3,480 | 3,495 | 99,200 |
| 2020/07/15 | 3,620 | 3,680 | 3,580 | 3,660 | 71,200 |
| 2020/07/14 | 3,700 | 3,735 | 3,575 | 3,620 | 152,200 |
| 2020/07/13 | 3,800 | 3,805 | 3,710 | 3,765 | 159,300 |
| 2020/07/10 | 3,680 | 3,740 | 3,610 | 3,685 | 134,900 |
| 2020/07/09 | 3,745 | 3,785 | 3,635 | 3,685 | 162,700 |
| 2020/07/08 | 3,840 | 3,845 | 3,710 | 3,740 | 133,400 |
| 2020/07/07 | 3,800 | 3,900 | 3,760 | 3,800 | 305,700 |
| 2020/07/06 | 3,555 | 3,750 | 3,550 | 3,740 | 188,400 |
| 2020/07/03 | 3,455 | 3,550 | 3,420 | 3,505 | 132,300 |
| 2020/07/02 | 3,630 | 3,630 | 3,360 | 3,420 | 363,600 |
| 2020/07/01 | 3,635 | 3,915 | 3,630 | 3,675 | 795,500 |
| 2020/06/30 | 3,495 | 3,720 | 3,480 | 3,595 | 496,000 |
| 2020/06/29 | 3,040 | 3,335 | 3,030 | 3,315 | 252,800 |
| 2020/06/26 | 2,881 | 3,025 | 2,881 | 3,025 | 89,300 |
| 2020/06/25 | 2,918 | 2,918 | 2,857 | 2,863 | 36,400 |
| 2020/06/24 | 2,917 | 2,982 | 2,913 | 2,934 | 56,700 |
| 2020/06/23 | 2,891 | 2,958 | 2,883 | 2,917 | 87,900 |
| 2020/06/22 | 2,840 | 2,897 | 2,835 | 2,889 | 51,200 |
| 2020/06/19 | 2,850 | 2,859 | 2,806 | 2,830 | 64,700 |
| 2020/06/18 | 2,823 | 2,827 | 2,783 | 2,827 | 30,400 |
| 2020/06/17 | 2,754 | 2,819 | 2,730 | 2,795 | 37,300 |
| 2020/06/16 | 2,741 | 2,743 | 2,689 | 2,726 | 46,300 |
| 2020/06/15 | 2,782 | 2,782 | 2,675 | 2,675 | 47,500 |
| 2020/06/12 | 2,760 | 2,790 | 2,737 | 2,754 | 48,200 |
| 2020/06/11 | 2,820 | 2,848 | 2,806 | 2,819 | 36,400 |
| 2020/06/10 | 2,770 | 2,872 | 2,766 | 2,870 | 57,400 |
| 2020/06/09 | 2,759 | 2,796 | 2,745 | 2,779 | 46,600 |
| 2020/06/08 | 2,831 | 2,842 | 2,751 | 2,790 | 74,600 |
| 2020/06/05 | 2,884 | 2,884 | 2,792 | 2,825 | 44,900 |
| 2020/06/04 | 2,919 | 2,941 | 2,862 | 2,870 | 66,900 |
| 2020/06/03 | 2,900 | 2,917 | 2,881 | 2,907 | 46,300 |
| 2020/06/02 | 2,870 | 2,916 | 2,861 | 2,868 | 86,800 |
| 2020/06/01 | 2,808 | 2,868 | 2,808 | 2,848 | 43,200 |
| 2020/05/29 | 2,772 | 2,852 | 2,752 | 2,824 | 66,200 |
| 2020/05/28 | 2,793 | 2,795 | 2,714 | 2,772 | 48,100 |
| 2020/05/27 | 2,785 | 2,798 | 2,754 | 2,796 | 44,700 |
| 2020/05/26 | 2,806 | 2,816 | 2,774 | 2,785 | 30,600 |
| 2020/05/25 | 2,779 | 2,801 | 2,755 | 2,801 | 27,100 |
| 2020/05/22 | 2,765 | 2,773 | 2,738 | 2,759 | 28,100 |
| 2020/05/21 | 2,833 | 2,837 | 2,760 | 2,766 | 41,300 |
| 2020/05/20 | 2,819 | 2,859 | 2,815 | 2,833 | 45,900 |
| 2020/05/19 | 2,807 | 2,841 | 2,794 | 2,835 | 96,000 |
| 2020/05/18 | 2,797 | 2,808 | 2,725 | 2,726 | 57,900 |
| 2020/05/15 | 2,772 | 2,803 | 2,742 | 2,782 | 77,300 |
| 2020/05/14 | 2,837 | 2,838 | 2,766 | 2,766 | 87,600 |
| 2020/05/13 | 2,800 | 2,860 | 2,800 | 2,860 | 56,800 |
| 2020/05/12 | 2,843 | 2,875 | 2,833 | 2,845 | 88,500 |
| 2020/05/11 | 2,854 | 2,854 | 2,814 | 2,840 | 102,700 |
| 2020/05/08 | 2,830 | 2,864 | 2,793 | 2,816 | 86,100 |
| 2020/05/07 | 2,797 | 2,872 | 2,797 | 2,812 | 123,300 |
| 2020/05/01 | 2,713 | 2,785 | 2,669 | 2,778 | 152,700 |
| 2020/04/30 | 2,798 | 2,844 | 2,749 | 2,752 | 364,100 |
| 2020/04/28 | 2,380 | 2,449 | 2,353 | 2,448 | 64,500 |
| 2020/04/27 | 2,324 | 2,376 | 2,324 | 2,361 | 46,800 |
| 2020/04/24 | 2,284 | 2,300 | 2,230 | 2,300 | 67,700 |
| 2020/04/23 | 2,239 | 2,263 | 2,228 | 2,257 | 28,900 |
| 2020/04/22 | 2,235 | 2,251 | 2,185 | 2,239 | 31,500 |
| 2020/04/21 | 2,266 | 2,298 | 2,214 | 2,246 | 57,900 |
| 2020/04/20 | 2,353 | 2,386 | 2,315 | 2,326 | 34,100 |
| 2020/04/17 | 2,384 | 2,440 | 2,370 | 2,381 | 74,100 |
| 2020/04/16 | 2,274 | 2,356 | 2,266 | 2,356 | 40,700 |
| 2020/04/15 | 2,310 | 2,360 | 2,281 | 2,324 | 37,300 |
| 2020/04/14 | 2,325 | 2,332 | 2,270 | 2,310 | 30,600 |
| 2020/04/13 | 2,330 | 2,376 | 2,270 | 2,280 | 38,100 |
| 2020/04/10 | 2,300 | 2,380 | 2,263 | 2,380 | 74,900 |
| 2020/04/09 | 2,263 | 2,309 | 2,242 | 2,297 | 47,400 |
| 2020/04/08 | 2,277 | 2,308 | 2,218 | 2,284 | 49,200 |
| 2020/04/07 | 2,250 | 2,304 | 2,195 | 2,288 | 66,100 |
| 2020/04/06 | 2,006 | 2,178 | 2,006 | 2,161 | 63,800 |
| 2020/04/03 | 2,069 | 2,109 | 2,003 | 2,044 | 40,400 |
| 2020/04/02 | 2,148 | 2,148 | 2,027 | 2,067 | 41,300 |
| 2020/04/01 | 2,201 | 2,245 | 2,121 | 2,151 | 41,500 |
| 2020/03/31 | 2,204 | 2,324 | 2,204 | 2,251 | 80,300 |
| 2020/03/30 | 2,161 | 2,200 | 2,114 | 2,191 | 67,100 |
| 2020/03/27 | 2,287 | 2,321 | 2,214 | 2,311 | 76,100 |
| 2020/03/26 | 2,201 | 2,244 | 2,174 | 2,228 | 79,600 |
| 2020/03/25 | 2,300 | 2,312 | 2,182 | 2,284 | 108,300 |
| 2020/03/24 | 2,200 | 2,200 | 2,133 | 2,199 | 85,500 |
| 2020/03/23 | 2,092 | 2,111 | 1,994 | 2,110 | 91,200 |
| 2020/03/19 | 2,031 | 2,058 | 1,931 | 2,046 | 82,000 |
| 2020/03/18 | 2,094 | 2,096 | 1,955 | 1,968 | 96,500 |
| 2020/03/17 | 1,789 | 2,007 | 1,771 | 1,995 | 101,900 |
| 2020/03/16 | 1,898 | 1,945 | 1,860 | 1,867 | 95,500 |
| 2020/03/13 | 1,750 | 1,895 | 1,724 | 1,849 | 133,100 |
| 2020/03/12 | 1,963 | 2,019 | 1,893 | 1,916 | 108,500 |
| 2020/03/11 | 2,169 | 2,181 | 2,013 | 2,013 | 96,500 |
| 2020/03/10 | 1,967 | 2,141 | 1,890 | 2,119 | 97,300 |
| 2020/03/09 | 2,183 | 2,208 | 2,051 | 2,087 | 99,300 |
| 2020/03/06 | 2,358 | 2,386 | 2,285 | 2,290 | 71,500 |
| 2020/03/05 | 2,438 | 2,438 | 2,369 | 2,388 | 93,400 |
| 2020/03/04 | 2,305 | 2,358 | 2,300 | 2,338 | 72,900 |
| 2020/03/03 | 2,504 | 2,524 | 2,355 | 2,355 | 96,900 |
| 2020/03/02 | 2,261 | 2,473 | 2,261 | 2,418 | 125,000 |
| 2020/02/28 | 2,324 | 2,361 | 2,260 | 2,283 | 176,800 |
| 2020/02/27 | 2,602 | 2,611 | 2,452 | 2,469 | 147,000 |
| 2020/02/26 | 2,596 | 2,655 | 2,576 | 2,648 | 98,200 |
| 2020/02/25 | 2,619 | 2,693 | 2,618 | 2,666 | 149,500 |
| 2020/02/21 | 2,793 | 2,847 | 2,791 | 2,838 | 83,500 |
| 2020/02/20 | 2,802 | 2,837 | 2,753 | 2,780 | 71,900 |
| 2020/02/19 | 2,723 | 2,819 | 2,721 | 2,787 | 110,300 |
| 2020/02/18 | 2,755 | 2,785 | 2,687 | 2,693 | 120,200 |
| 2020/02/17 | 2,736 | 2,786 | 2,696 | 2,749 | 108,800 |
| 2020/02/14 | 2,740 | 2,821 | 2,732 | 2,784 | 125,800 |
| 2020/02/13 | 2,700 | 2,779 | 2,692 | 2,740 | 168,800 |
| 2020/02/12 | 2,601 | 2,664 | 2,599 | 2,639 | 85,400 |
| 2020/02/10 | 2,600 | 2,619 | 2,565 | 2,593 | 68,200 |
| 2020/02/07 | 2,669 | 2,702 | 2,631 | 2,638 | 108,400 |
| 2020/02/06 | 2,586 | 2,678 | 2,570 | 2,649 | 148,200 |
| 2020/02/05 | 2,557 | 2,570 | 2,518 | 2,541 | 90,800 |
| 2020/02/04 | 2,505 | 2,555 | 2,490 | 2,535 | 87,900 |
| 2020/02/03 | 2,426 | 2,528 | 2,420 | 2,508 | 111,900 |
| 2020/01/31 | 2,515 | 2,578 | 2,509 | 2,535 | 82,500 |
| 2020/01/30 | 2,585 | 2,625 | 2,496 | 2,509 | 255,200 |
| 2020/01/29 | 2,825 | 2,826 | 2,722 | 2,735 | 87,200 |
| 2020/01/28 | 2,752 | 2,817 | 2,706 | 2,805 | 109,400 |
| 2020/01/27 | 2,910 | 2,910 | 2,814 | 2,840 | 114,900 |
| 2020/01/24 | 2,959 | 2,966 | 2,907 | 2,919 | 70,400 |
| 2020/01/23 | 2,881 | 2,943 | 2,881 | 2,911 | 73,700 |
| 2020/01/22 | 2,831 | 2,898 | 2,825 | 2,877 | 66,700 |
| 2020/01/21 | 2,830 | 2,841 | 2,801 | 2,837 | 39,700 |
| 2020/01/20 | 2,786 | 2,838 | 2,778 | 2,829 | 60,700 |
| 2020/01/17 | 2,820 | 2,833 | 2,766 | 2,795 | 49,500 |
| 2020/01/16 | 2,800 | 2,813 | 2,768 | 2,799 | 41,300 |
| 2020/01/15 | 2,795 | 2,795 | 2,771 | 2,785 | 30,500 |
| 2020/01/14 | 2,790 | 2,850 | 2,751 | 2,785 | 72,500 |
| 2020/01/10 | 2,788 | 2,827 | 2,760 | 2,761 | 70,700 |
| 2020/01/09 | 2,709 | 2,755 | 2,708 | 2,745 | 75,100 |
| 2020/01/08 | 2,727 | 2,727 | 2,640 | 2,675 | 103,500 |
| 2020/01/07 | 2,700 | 2,756 | 2,700 | 2,730 | 57,800 |
| 2020/01/06 | 2,688 | 2,712 | 2,669 | 2,686 | 68,700 |