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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,490 | 6,570 | 6,410 | 6,570 | 65,600 |
| 2021/12/29 | 6,620 | 6,640 | 6,490 | 6,530 | 96,500 |
| 2021/12/28 | 6,660 | 6,710 | 6,620 | 6,680 | 107,100 |
| 2021/12/27 | 6,690 | 6,720 | 6,560 | 6,580 | 68,000 |
| 2021/12/24 | 6,670 | 6,750 | 6,630 | 6,680 | 62,200 |
| 2021/12/23 | 6,670 | 6,720 | 6,620 | 6,670 | 55,500 |
| 2021/12/22 | 6,540 | 6,630 | 6,480 | 6,570 | 62,300 |
| 2021/12/21 | 6,450 | 6,480 | 6,310 | 6,470 | 74,200 |
| 2021/12/20 | 6,540 | 6,590 | 6,330 | 6,350 | 89,600 |
| 2021/12/17 | 6,550 | 6,630 | 6,510 | 6,590 | 89,900 |
| 2021/12/16 | 6,660 | 6,720 | 6,610 | 6,700 | 98,500 |
| 2021/12/15 | 6,430 | 6,590 | 6,430 | 6,520 | 89,400 |
| 2021/12/14 | 6,580 | 6,590 | 6,460 | 6,490 | 74,300 |
| 2021/12/13 | 6,640 | 6,700 | 6,600 | 6,640 | 55,500 |
| 2021/12/10 | 6,700 | 6,740 | 6,580 | 6,580 | 66,000 |
| 2021/12/09 | 6,860 | 6,860 | 6,690 | 6,750 | 80,500 |
| 2021/12/08 | 6,950 | 6,980 | 6,810 | 6,870 | 84,600 |
| 2021/12/07 | 6,620 | 6,800 | 6,610 | 6,770 | 88,700 |
| 2021/12/06 | 6,650 | 6,650 | 6,460 | 6,600 | 68,100 |
| 2021/12/03 | 6,540 | 6,650 | 6,440 | 6,640 | 102,300 |
| 2021/12/02 | 6,630 | 6,710 | 6,520 | 6,570 | 95,300 |
| 2021/12/01 | 6,820 | 6,830 | 6,560 | 6,730 | 107,900 |
| 2021/11/30 | 6,950 | 7,020 | 6,760 | 6,770 | 111,900 |
| 2021/11/29 | 6,660 | 6,930 | 6,640 | 6,750 | 129,000 |
| 2021/11/26 | 7,000 | 7,010 | 6,690 | 6,830 | 171,700 |
| 2021/11/25 | 7,120 | 7,210 | 7,070 | 7,080 | 54,500 |
| 2021/11/24 | 7,280 | 7,280 | 7,010 | 7,110 | 121,600 |
| 2021/11/22 | 7,250 | 7,340 | 7,150 | 7,340 | 86,200 |
| 2021/11/19 | 7,060 | 7,340 | 7,060 | 7,300 | 164,900 |
| 2021/11/18 | 7,060 | 7,180 | 7,020 | 7,090 | 105,700 |
| 2021/11/17 | 7,240 | 7,290 | 7,070 | 7,090 | 96,600 |
| 2021/11/16 | 7,110 | 7,230 | 6,970 | 7,110 | 143,600 |
| 2021/11/15 | 7,340 | 7,390 | 7,090 | 7,130 | 177,300 |
| 2021/11/12 | 7,300 | 7,420 | 7,210 | 7,320 | 203,500 |
| 2021/11/11 | 7,150 | 7,330 | 7,060 | 7,300 | 107,000 |
| 2021/11/10 | 7,240 | 7,400 | 7,180 | 7,240 | 114,700 |
| 2021/11/09 | 7,410 | 7,570 | 7,230 | 7,280 | 203,500 |
| 2021/11/08 | 7,870 | 7,890 | 7,410 | 7,470 | 316,800 |
| 2021/11/05 | 7,770 | 7,890 | 7,610 | 7,890 | 482,800 |
| 2021/11/04 | 7,300 | 7,650 | 7,290 | 7,550 | 312,600 |
| 2021/11/02 | 7,330 | 7,430 | 7,160 | 7,170 | 192,400 |
| 2021/11/01 | 7,060 | 7,320 | 6,970 | 7,280 | 353,500 |
| 2021/10/29 | 7,650 | 7,650 | 6,860 | 6,890 | 584,700 |
| 2021/10/28 | 7,380 | 7,530 | 7,240 | 7,500 | 306,900 |
| 2021/10/27 | 7,390 | 7,390 | 7,170 | 7,300 | 90,900 |
| 2021/10/26 | 7,400 | 7,430 | 7,300 | 7,390 | 89,700 |
| 2021/10/25 | 7,200 | 7,290 | 7,170 | 7,280 | 87,100 |
| 2021/10/22 | 7,290 | 7,440 | 7,200 | 7,340 | 148,000 |
| 2021/10/21 | 7,200 | 7,340 | 7,120 | 7,140 | 172,800 |
| 2021/10/20 | 7,730 | 7,800 | 7,350 | 7,400 | 267,300 |
| 2021/10/19 | 7,440 | 7,600 | 7,420 | 7,540 | 197,000 |
| 2021/10/18 | 7,650 | 7,710 | 7,250 | 7,460 | 351,100 |
| 2021/10/15 | 7,200 | 7,500 | 7,130 | 7,500 | 362,300 |
| 2021/10/14 | 6,890 | 6,980 | 6,810 | 6,950 | 145,500 |
| 2021/10/13 | 6,760 | 6,840 | 6,600 | 6,730 | 170,000 |
| 2021/10/12 | 6,970 | 7,080 | 6,840 | 6,860 | 148,400 |
| 2021/10/11 | 6,950 | 7,050 | 6,750 | 7,000 | 192,900 |
| 2021/10/08 | 7,200 | 7,320 | 6,990 | 7,050 | 281,100 |
| 2021/10/07 | 7,000 | 7,330 | 6,910 | 6,980 | 355,600 |
| 2021/10/06 | 7,100 | 7,340 | 6,860 | 6,970 | 491,900 |
| 2021/10/05 | 6,810 | 7,050 | 6,650 | 6,900 | 435,900 |
| 2021/10/04 | 7,530 | 7,550 | 6,770 | 7,020 | 535,300 |
| 2021/10/01 | 7,310 | 7,900 | 7,260 | 7,570 | 642,700 |
| 2021/09/30 | 8,130 | 8,170 | 7,350 | 7,380 | 487,700 |
| 2021/09/29 | 8,090 | 8,380 | 8,050 | 8,310 | 396,300 |
| 2021/09/28 | 8,700 | 8,700 | 8,280 | 8,330 | 325,200 |
| 2021/09/27 | 9,190 | 9,270 | 8,710 | 8,720 | 691,600 |
| 2021/09/24 | 8,710 | 9,150 | 8,600 | 9,150 | 730,000 |
| 2021/09/22 | 8,550 | 8,720 | 8,410 | 8,490 | 374,400 |
| 2021/09/21 | 8,320 | 8,720 | 8,170 | 8,580 | 593,800 |
| 2021/09/17 | 8,260 | 8,810 | 8,120 | 8,720 | 716,300 |
| 2021/09/16 | 8,790 | 8,890 | 7,880 | 8,290 | 961,400 |
| 2021/09/15 | 8,330 | 8,620 | 8,200 | 8,580 | 645,000 |
| 2021/09/14 | 7,970 | 8,380 | 7,930 | 8,330 | 672,300 |
| 2021/09/13 | 7,920 | 8,200 | 7,650 | 7,950 | 798,500 |
| 2021/09/10 | 7,240 | 7,880 | 7,220 | 7,830 | 880,400 |
| 2021/09/09 | 6,730 | 7,270 | 6,680 | 7,110 | 585,700 |
| 2021/09/08 | 6,300 | 6,770 | 6,200 | 6,770 | 478,200 |
| 2021/09/07 | 6,100 | 6,410 | 6,090 | 6,400 | 595,500 |
| 2021/09/06 | 5,810 | 5,840 | 5,730 | 5,810 | 117,300 |
| 2021/09/03 | 5,600 | 5,740 | 5,580 | 5,710 | 121,300 |
| 2021/09/02 | 5,710 | 5,760 | 5,570 | 5,580 | 64,100 |
| 2021/09/01 | 5,590 | 5,670 | 5,530 | 5,670 | 72,000 |
| 2021/08/31 | 5,440 | 5,600 | 5,400 | 5,560 | 87,300 |
| 2021/08/30 | 5,480 | 5,480 | 5,410 | 5,440 | 50,600 |
| 2021/08/27 | 5,260 | 5,390 | 5,210 | 5,370 | 61,500 |
| 2021/08/26 | 5,270 | 5,360 | 5,250 | 5,340 | 56,600 |
| 2021/08/25 | 5,330 | 5,370 | 5,210 | 5,220 | 63,200 |
| 2021/08/24 | 5,210 | 5,350 | 5,200 | 5,350 | 85,100 |
| 2021/08/23 | 5,010 | 5,140 | 5,010 | 5,120 | 45,900 |
| 2021/08/20 | 5,110 | 5,200 | 5,010 | 5,010 | 87,500 |
| 2021/08/19 | 5,200 | 5,260 | 5,120 | 5,130 | 73,700 |
| 2021/08/18 | 5,160 | 5,270 | 5,080 | 5,220 | 72,200 |
| 2021/08/17 | 5,310 | 5,390 | 5,230 | 5,230 | 72,400 |
| 2021/08/16 | 5,210 | 5,290 | 5,150 | 5,210 | 84,800 |
| 2021/08/13 | 5,320 | 5,360 | 5,260 | 5,270 | 70,800 |
| 2021/08/12 | 5,380 | 5,480 | 5,340 | 5,390 | 76,100 |
| 2021/08/11 | 5,590 | 5,590 | 5,360 | 5,380 | 117,700 |
| 2021/08/10 | 5,740 | 5,740 | 5,420 | 5,590 | 201,700 |
| 2021/08/06 | 5,580 | 5,840 | 5,570 | 5,730 | 360,200 |
| 2021/08/05 | 5,050 | 5,550 | 5,040 | 5,550 | 378,400 |
| 2021/08/04 | 5,040 | 5,070 | 4,970 | 5,050 | 79,200 |
| 2021/08/03 | 5,090 | 5,180 | 5,080 | 5,100 | 45,900 |
| 2021/08/02 | 5,080 | 5,160 | 5,050 | 5,110 | 68,400 |
| 2021/07/30 | 5,070 | 5,140 | 5,010 | 5,080 | 80,300 |
| 2021/07/29 | 5,180 | 5,200 | 4,935 | 5,100 | 298,000 |
| 2021/07/28 | 5,390 | 5,390 | 5,170 | 5,180 | 172,300 |
| 2021/07/27 | 5,420 | 5,440 | 5,350 | 5,430 | 81,100 |
| 2021/07/26 | 5,310 | 5,500 | 5,310 | 5,320 | 121,500 |
| 2021/07/21 | 5,200 | 5,230 | 5,130 | 5,180 | 46,400 |
| 2021/07/20 | 5,110 | 5,240 | 5,090 | 5,110 | 84,800 |
| 2021/07/19 | 5,310 | 5,330 | 5,160 | 5,190 | 78,000 |
| 2021/07/16 | 5,310 | 5,430 | 5,280 | 5,390 | 61,300 |
| 2021/07/15 | 5,390 | 5,410 | 5,320 | 5,330 | 59,900 |
| 2021/07/14 | 5,400 | 5,450 | 5,320 | 5,390 | 46,500 |
| 2021/07/13 | 5,490 | 5,500 | 5,360 | 5,410 | 61,600 |
| 2021/07/12 | 5,340 | 5,430 | 5,250 | 5,410 | 110,700 |
| 2021/07/09 | 5,140 | 5,230 | 5,060 | 5,210 | 154,800 |
| 2021/07/08 | 5,320 | 5,360 | 5,230 | 5,240 | 66,300 |
| 2021/07/07 | 5,320 | 5,430 | 5,310 | 5,340 | 56,000 |
| 2021/07/06 | 5,440 | 5,440 | 5,330 | 5,390 | 82,500 |
| 2021/07/05 | 5,360 | 5,490 | 5,350 | 5,450 | 67,800 |
| 2021/07/02 | 5,290 | 5,430 | 5,240 | 5,360 | 100,000 |
| 2021/07/01 | 5,470 | 5,470 | 5,320 | 5,350 | 77,100 |
| 2021/06/30 | 5,450 | 5,510 | 5,370 | 5,470 | 87,500 |
| 2021/06/29 | 5,520 | 5,570 | 5,390 | 5,450 | 86,300 |
| 2021/06/28 | 5,570 | 5,570 | 5,510 | 5,520 | 53,000 |
| 2021/06/25 | 5,590 | 5,650 | 5,530 | 5,590 | 88,100 |
| 2021/06/24 | 5,600 | 5,600 | 5,470 | 5,510 | 133,700 |
| 2021/06/23 | 5,730 | 5,820 | 5,620 | 5,630 | 80,800 |
| 2021/06/22 | 5,790 | 5,810 | 5,690 | 5,690 | 91,200 |
| 2021/06/21 | 5,590 | 5,750 | 5,550 | 5,670 | 120,800 |
| 2021/06/18 | 5,910 | 6,020 | 5,740 | 5,750 | 148,000 |
| 2021/06/17 | 5,820 | 5,900 | 5,720 | 5,890 | 144,700 |
| 2021/06/16 | 5,940 | 6,000 | 5,820 | 5,920 | 106,800 |
| 2021/06/15 | 5,880 | 5,990 | 5,810 | 5,960 | 167,500 |
| 2021/06/14 | 5,880 | 5,900 | 5,570 | 5,840 | 256,400 |
| 2021/06/11 | 5,660 | 5,820 | 5,660 | 5,790 | 221,300 |
| 2021/06/10 | 5,400 | 5,720 | 5,360 | 5,660 | 202,800 |
| 2021/06/09 | 5,520 | 5,520 | 5,410 | 5,440 | 135,600 |
| 2021/06/08 | 5,580 | 5,620 | 5,430 | 5,500 | 194,200 |
| 2021/06/07 | 5,690 | 5,750 | 5,530 | 5,630 | 226,300 |
| 2021/06/04 | 5,670 | 5,730 | 5,590 | 5,620 | 178,700 |
| 2021/06/03 | 5,630 | 5,840 | 5,580 | 5,750 | 257,200 |
| 2021/06/02 | 5,910 | 5,930 | 5,690 | 5,710 | 277,100 |
| 2021/06/01 | 6,060 | 6,070 | 5,930 | 5,950 | 166,000 |
| 2021/05/31 | 5,960 | 6,100 | 5,950 | 6,080 | 190,400 |
| 2021/05/28 | 6,100 | 6,110 | 5,910 | 6,010 | 243,500 |
| 2021/05/27 | 6,140 | 6,190 | 6,020 | 6,050 | 167,100 |
| 2021/05/26 | 6,190 | 6,400 | 6,140 | 6,190 | 306,100 |
| 2021/05/25 | 6,110 | 6,280 | 6,060 | 6,260 | 290,600 |
| 2021/05/24 | 5,980 | 6,060 | 5,950 | 6,010 | 130,200 |
| 2021/05/21 | 6,180 | 6,190 | 5,940 | 5,980 | 275,000 |
| 2021/05/20 | 5,860 | 6,170 | 5,830 | 6,060 | 300,100 |
| 2021/05/19 | 5,810 | 5,930 | 5,670 | 5,870 | 245,200 |
| 2021/05/18 | 5,910 | 6,070 | 5,810 | 5,890 | 287,600 |
| 2021/05/17 | 6,300 | 6,330 | 5,890 | 5,990 | 472,900 |
| 2021/05/14 | 6,220 | 6,290 | 6,000 | 6,290 | 586,000 |
| 2021/05/13 | 5,600 | 6,140 | 5,510 | 6,020 | 1,025,000 |
| 2021/05/12 | 6,490 | 6,530 | 5,720 | 5,900 | 1,071,300 |
| 2021/05/11 | 6,410 | 6,580 | 6,360 | 6,560 | 634,300 |
| 2021/05/10 | 6,690 | 6,780 | 6,470 | 6,610 | 977,300 |
| 2021/05/07 | 5,860 | 6,300 | 5,830 | 6,300 | 777,200 |
| 2021/05/06 | 5,820 | 5,870 | 5,600 | 5,820 | 481,700 |
| 2021/04/30 | 5,470 | 5,700 | 5,390 | 5,680 | 534,100 |
| 2021/04/28 | 5,330 | 5,570 | 5,210 | 5,480 | 929,000 |
| 2021/04/27 | 5,230 | 5,280 | 4,955 | 4,960 | 417,700 |
| 2021/04/26 | 5,070 | 5,280 | 5,050 | 5,240 | 462,000 |
| 2021/04/23 | 5,020 | 5,100 | 4,960 | 4,985 | 420,100 |
| 2021/04/22 | 4,730 | 5,000 | 4,650 | 4,975 | 521,300 |
| 2021/04/21 | 4,745 | 4,770 | 4,560 | 4,600 | 373,000 |
| 2021/04/20 | 4,715 | 4,815 | 4,660 | 4,805 | 277,800 |
| 2021/04/19 | 4,530 | 4,810 | 4,480 | 4,775 | 439,600 |
| 2021/04/16 | 4,405 | 4,450 | 4,320 | 4,405 | 57,000 |
| 2021/04/15 | 4,385 | 4,405 | 4,325 | 4,375 | 86,000 |
| 2021/04/14 | 4,540 | 4,550 | 4,410 | 4,445 | 104,200 |
| 2021/04/13 | 4,570 | 4,575 | 4,505 | 4,530 | 94,200 |
| 2021/04/12 | 4,625 | 4,645 | 4,520 | 4,635 | 102,900 |
| 2021/04/09 | 4,670 | 4,695 | 4,590 | 4,605 | 164,000 |
| 2021/04/08 | 4,640 | 4,685 | 4,515 | 4,660 | 219,500 |
| 2021/04/07 | 4,395 | 4,635 | 4,380 | 4,635 | 286,700 |
| 2021/04/06 | 4,460 | 4,535 | 4,290 | 4,315 | 180,000 |
| 2021/04/05 | 4,495 | 4,570 | 4,430 | 4,490 | 255,700 |
| 2021/04/02 | 4,110 | 4,330 | 4,110 | 4,330 | 231,600 |
| 2021/04/01 | 3,950 | 4,080 | 3,930 | 4,015 | 132,300 |
| 2021/03/31 | 3,950 | 3,950 | 3,860 | 3,895 | 48,700 |
| 2021/03/30 | 3,880 | 3,970 | 3,870 | 3,945 | 54,800 |
| 2021/03/29 | 3,920 | 3,980 | 3,885 | 3,930 | 77,300 |
| 2021/03/26 | 3,815 | 3,895 | 3,795 | 3,875 | 36,800 |
| 2021/03/25 | 3,785 | 3,800 | 3,750 | 3,780 | 47,200 |
| 2021/03/24 | 3,790 | 3,855 | 3,750 | 3,800 | 56,000 |
| 2021/03/23 | 3,930 | 3,970 | 3,835 | 3,845 | 51,400 |
| 2021/03/22 | 3,975 | 3,985 | 3,900 | 3,915 | 75,100 |
| 2021/03/19 | 3,850 | 3,965 | 3,800 | 3,930 | 79,600 |
| 2021/03/18 | 3,915 | 3,955 | 3,865 | 3,875 | 79,300 |
| 2021/03/17 | 3,885 | 3,940 | 3,825 | 3,850 | 69,700 |
| 2021/03/16 | 3,840 | 3,885 | 3,835 | 3,885 | 40,600 |
| 2021/03/15 | 3,820 | 3,850 | 3,755 | 3,835 | 58,300 |
| 2021/03/12 | 3,790 | 3,815 | 3,740 | 3,780 | 66,700 |
| 2021/03/11 | 3,690 | 3,755 | 3,655 | 3,750 | 49,000 |
| 2021/03/10 | 3,740 | 3,780 | 3,680 | 3,680 | 32,800 |
| 2021/03/09 | 3,695 | 3,730 | 3,595 | 3,700 | 54,600 |
| 2021/03/08 | 3,735 | 3,755 | 3,640 | 3,730 | 56,200 |
| 2021/03/05 | 3,610 | 3,670 | 3,490 | 3,670 | 89,900 |
| 2021/03/04 | 3,640 | 3,690 | 3,610 | 3,670 | 44,600 |
| 2021/03/03 | 3,735 | 3,735 | 3,675 | 3,705 | 35,300 |
| 2021/03/02 | 3,765 | 3,795 | 3,680 | 3,735 | 43,900 |
| 2021/03/01 | 3,670 | 3,720 | 3,655 | 3,720 | 35,400 |
| 2021/02/26 | 3,640 | 3,690 | 3,600 | 3,610 | 101,100 |
| 2021/02/25 | 3,830 | 3,845 | 3,745 | 3,760 | 48,300 |
| 2021/02/24 | 3,870 | 3,875 | 3,720 | 3,720 | 68,500 |
| 2021/02/22 | 3,830 | 3,930 | 3,830 | 3,915 | 58,300 |
| 2021/02/19 | 3,715 | 3,850 | 3,715 | 3,810 | 47,900 |
| 2021/02/18 | 3,900 | 3,900 | 3,755 | 3,785 | 75,800 |
| 2021/02/17 | 3,960 | 3,970 | 3,895 | 3,920 | 69,400 |
| 2021/02/16 | 4,075 | 4,080 | 3,955 | 3,960 | 113,300 |
| 2021/02/15 | 3,950 | 4,025 | 3,940 | 4,025 | 135,300 |
| 2021/02/12 | 3,825 | 3,955 | 3,780 | 3,915 | 158,100 |
| 2021/02/10 | 3,810 | 3,875 | 3,730 | 3,755 | 95,100 |
| 2021/02/09 | 3,655 | 3,805 | 3,640 | 3,800 | 135,700 |
| 2021/02/08 | 3,665 | 3,725 | 3,610 | 3,635 | 126,800 |
| 2021/02/05 | 3,570 | 3,600 | 3,525 | 3,525 | 36,100 |
| 2021/02/04 | 3,590 | 3,590 | 3,520 | 3,555 | 41,500 |
| 2021/02/03 | 3,640 | 3,655 | 3,560 | 3,560 | 58,100 |
| 2021/02/02 | 3,565 | 3,655 | 3,490 | 3,630 | 81,900 |
| 2021/02/01 | 3,400 | 3,570 | 3,375 | 3,535 | 84,000 |
| 2021/01/29 | 3,600 | 3,660 | 3,410 | 3,420 | 135,600 |
| 2021/01/28 | 3,550 | 3,720 | 3,405 | 3,580 | 185,300 |
| 2021/01/27 | 3,680 | 3,690 | 3,565 | 3,680 | 115,200 |
| 2021/01/26 | 3,540 | 3,645 | 3,515 | 3,635 | 113,300 |
| 2021/01/25 | 3,425 | 3,545 | 3,425 | 3,515 | 51,800 |
| 2021/01/22 | 3,425 | 3,435 | 3,345 | 3,390 | 66,200 |
| 2021/01/21 | 3,470 | 3,505 | 3,420 | 3,425 | 44,000 |
| 2021/01/20 | 3,505 | 3,515 | 3,435 | 3,455 | 59,900 |
| 2021/01/19 | 3,530 | 3,585 | 3,490 | 3,515 | 64,000 |
| 2021/01/18 | 3,585 | 3,585 | 3,465 | 3,540 | 80,400 |
| 2021/01/15 | 3,600 | 3,830 | 3,600 | 3,630 | 189,800 |
| 2021/01/14 | 3,590 | 3,690 | 3,540 | 3,600 | 243,200 |
| 2021/01/13 | 3,380 | 3,555 | 3,375 | 3,555 | 150,400 |
| 2021/01/12 | 3,350 | 3,395 | 3,290 | 3,355 | 114,300 |
| 2021/01/08 | 3,155 | 3,310 | 3,155 | 3,300 | 111,400 |
| 2021/01/07 | 3,145 | 3,180 | 3,145 | 3,155 | 32,400 |
| 2021/01/06 | 3,160 | 3,170 | 3,130 | 3,145 | 20,700 |
| 2021/01/05 | 3,070 | 3,170 | 3,065 | 3,155 | 24,600 |
| 2021/01/04 | 3,190 | 3,190 | 3,100 | 3,100 | 52,700 |