東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 14,920 | 14,920 | 14,000 | 14,000 | 169,000 |
| 1999/12/29 | 14,290 | 15,300 | 13,830 | 14,980 | 530,000 |
| 1999/12/28 | 13,450 | 14,690 | 13,450 | 14,090 | 324,000 |
| 1999/12/27 | 13,850 | 13,850 | 13,420 | 13,440 | 142,000 |
| 1999/12/24 | 13,210 | 14,200 | 13,110 | 14,000 | 793,000 |
| 1999/12/22 | 12,280 | 12,960 | 12,190 | 12,810 | 665,000 |
| 1999/12/21 | 11,900 | 12,100 | 11,800 | 12,090 | 175,000 |
| 1999/12/20 | 12,310 | 12,310 | 11,700 | 12,100 | 263,000 |
| 1999/12/17 | 11,940 | 12,000 | 11,630 | 11,790 | 408,000 |
| 1999/12/16 | 11,950 | 12,000 | 11,600 | 12,000 | 410,000 |
| 1999/12/15 | 10,800 | 11,900 | 10,760 | 11,750 | 585,000 |
| 1999/12/14 | 11,300 | 11,340 | 10,810 | 10,810 | 474,000 |
| 1999/12/13 | 11,860 | 11,930 | 11,700 | 11,700 | 156,000 |
| 1999/12/10 | 12,100 | 12,200 | 11,990 | 12,000 | 583,000 |
| 1999/12/09 | 11,880 | 12,120 | 11,750 | 11,900 | 433,000 |
| 1999/12/08 | 11,870 | 12,140 | 11,680 | 11,850 | 526,000 |
| 1999/12/07 | 11,470 | 11,900 | 11,360 | 11,900 | 771,000 |
| 1999/12/06 | 11,300 | 11,430 | 11,130 | 11,300 | 887,000 |
| 1999/12/03 | 10,590 | 11,400 | 10,580 | 10,930 | 766,000 |
| 1999/12/02 | 10,080 | 10,350 | 9,880 | 10,190 | 843,000 |
| 1999/12/01 | 10,500 | 10,590 | 9,960 | 9,960 | 378,000 |
| 1999/11/30 | 11,130 | 11,280 | 10,590 | 10,600 | 391,000 |
| 1999/11/29 | 11,650 | 11,700 | 11,430 | 11,520 | 242,000 |
| 1999/11/26 | 11,000 | 12,100 | 11,000 | 11,980 | 437,000 |
| 1999/11/25 | 11,380 | 11,420 | 10,930 | 10,930 | 365,000 |
| 1999/11/24 | 11,640 | 11,700 | 11,280 | 11,370 | 408,000 |
| 1999/11/22 | 11,490 | 12,050 | 11,490 | 11,840 | 441,000 |
| 1999/11/19 | 11,650 | 11,800 | 11,420 | 11,420 | 347,000 |
| 1999/11/18 | 11,020 | 11,550 | 10,900 | 11,450 | 513,000 |
| 1999/11/17 | 12,500 | 12,500 | 10,820 | 11,820 | 780,000 |
| 1999/11/16 | 11,210 | 12,500 | 10,810 | 11,280 | 1,331,000 |
| 1999/11/15 | 10,420 | 10,810 | 10,390 | 10,810 | 761,000 |
| 1999/11/12 | 9,690 | 10,150 | 9,590 | 9,810 | 1,170,000 |
| 1999/11/11 | 9,690 | 9,700 | 9,350 | 9,490 | 370,000 |
| 1999/11/10 | 9,350 | 9,400 | 9,270 | 9,390 | 253,000 |
| 1999/11/09 | 9,460 | 9,520 | 9,300 | 9,450 | 296,000 |
| 1999/11/08 | 9,620 | 9,620 | 9,400 | 9,500 | 483,000 |
| 1999/11/05 | 9,500 | 9,500 | 9,200 | 9,420 | 413,000 |
| 1999/11/04 | 9,200 | 9,500 | 9,200 | 9,500 | 682,000 |
| 1999/11/02 | 8,850 | 9,230 | 8,810 | 9,110 | 482,000 |
| 1999/11/01 | 8,860 | 8,970 | 8,820 | 8,900 | 362,000 |
| 1999/10/29 | 8,850 | 8,850 | 8,650 | 8,660 | 534,000 |
| 1999/10/28 | 8,510 | 8,550 | 8,370 | 8,370 | 373,000 |
| 1999/10/27 | 8,180 | 8,500 | 8,110 | 8,410 | 496,000 |
| 1999/10/26 | 8,300 | 8,300 | 8,160 | 8,250 | 634,000 |
| 1999/10/25 | 8,470 | 8,590 | 8,250 | 8,340 | 379,000 |
| 1999/10/22 | 8,520 | 8,590 | 8,170 | 8,330 | 406,000 |
| 1999/10/21 | 8,800 | 8,800 | 8,500 | 8,620 | 243,000 |
| 1999/10/20 | 8,780 | 8,850 | 8,610 | 8,660 | 410,000 |
| 1999/10/19 | 8,500 | 8,750 | 8,420 | 8,730 | 502,000 |
| 1999/10/18 | 8,130 | 8,180 | 8,010 | 8,100 | 670,000 |
| 1999/10/15 | 8,800 | 8,840 | 8,510 | 8,530 | 376,000 |
| 1999/10/14 | 8,910 | 8,910 | 8,760 | 8,850 | 585,000 |
| 1999/10/13 | 9,150 | 9,340 | 9,000 | 9,010 | 565,000 |
| 1999/10/12 | 9,870 | 9,880 | 9,440 | 9,450 | 665,000 |
| 1999/10/08 | 9,470 | 10,000 | 9,300 | 9,670 | 956,000 |
| 1999/10/07 | 9,240 | 9,330 | 9,150 | 9,270 | 308,000 |
| 1999/10/06 | 9,270 | 9,370 | 9,100 | 9,140 | 390,000 |
| 1999/10/05 | 9,190 | 9,350 | 9,050 | 9,170 | 319,000 |
| 1999/10/04 | 9,190 | 9,200 | 8,980 | 9,120 | 299,000 |
| 1999/10/01 | 9,080 | 9,510 | 9,080 | 9,290 | 775,000 |
| 1999/09/30 | 8,810 | 9,250 | 8,800 | 9,250 | 647,000 |
| 1999/09/29 | 8,890 | 8,890 | 8,710 | 8,710 | 373,000 |
| 1999/09/28 | 8,760 | 8,850 | 8,700 | 8,840 | 218,000 |
| 1999/09/27 | 8,580 | 8,930 | 8,560 | 8,560 | 710,000 |
| 1999/09/24 | 8,600 | 8,600 | 8,200 | 8,390 | 459,000 |
| 1999/09/22 | 9,090 | 9,240 | 9,090 | 9,200 | 545,000 |
| 1999/09/21 | 9,900 | 9,940 | 9,550 | 9,690 | 577,000 |
| 1999/09/20 | 9,650 | 9,970 | 9,560 | 9,960 | 1,485,000 |
| 1999/09/17 | 9,100 | 9,420 | 9,100 | 9,250 | 1,329,000 |
| 1999/09/16 | 8,870 | 8,880 | 8,550 | 8,800 | 338,000 |
| 1999/09/14 | 9,000 | 9,100 | 8,770 | 8,890 | 298,000 |
| 1999/09/13 | 8,880 | 9,000 | 8,800 | 8,990 | 519,000 |
| 1999/09/10 | 8,770 | 8,770 | 8,510 | 8,680 | 457,000 |
| 1999/09/09 | 8,850 | 8,980 | 8,760 | 8,760 | 276,000 |
| 1999/09/08 | 8,800 | 8,840 | 8,720 | 8,750 | 299,000 |
| 1999/09/07 | 8,940 | 8,940 | 8,780 | 8,910 | 404,000 |
| 1999/09/06 | 8,810 | 8,990 | 8,710 | 8,980 | 512,000 |
| 1999/09/03 | 8,540 | 8,640 | 8,300 | 8,310 | 264,000 |
| 1999/09/02 | 8,690 | 8,750 | 8,390 | 8,590 | 397,000 |
| 1999/09/01 | 8,210 | 8,610 | 8,170 | 8,590 | 683,000 |
| 1999/08/31 | 8,370 | 8,370 | 7,700 | 7,700 | 249,000 |
| 1999/08/30 | 8,200 | 8,400 | 8,120 | 8,370 | 341,000 |
| 1999/08/27 | 8,170 | 8,170 | 8,000 | 8,000 | 190,000 |
| 1999/08/26 | 8,010 | 8,180 | 8,010 | 8,070 | 290,000 |
| 1999/08/25 | 7,800 | 8,050 | 7,800 | 7,910 | 114,000 |
| 1999/08/24 | 7,960 | 8,100 | 7,820 | 7,820 | 365,000 |
| 1999/08/23 | 7,780 | 7,930 | 7,700 | 7,760 | 303,000 |
| 1999/08/20 | 8,020 | 8,080 | 7,800 | 7,980 | 394,000 |
| 1999/08/19 | 8,170 | 8,290 | 8,150 | 8,220 | 393,000 |
| 1999/08/18 | 8,530 | 8,780 | 8,370 | 8,380 | 791,000 |
| 1999/08/17 | 8,530 | 8,550 | 8,410 | 8,520 | 512,000 |
| 1999/08/16 | 8,390 | 8,600 | 8,340 | 8,590 | 766,000 |
| 1999/08/13 | 8,050 | 8,250 | 8,000 | 8,190 | 460,000 |
| 1999/08/12 | 8,150 | 8,150 | 8,010 | 8,080 | 483,000 |
| 1999/08/11 | 7,900 | 8,170 | 7,800 | 7,970 | 1,045,000 |
| 1999/08/10 | 7,430 | 7,700 | 7,430 | 7,700 | 914,000 |
| 1999/08/09 | 7,200 | 7,380 | 7,200 | 7,330 | 691,000 |
| 1999/08/06 | 7,440 | 7,440 | 7,160 | 7,280 | 471,000 |
| 1999/08/05 | 7,650 | 7,650 | 7,410 | 7,440 | 381,000 |
| 1999/08/04 | 8,000 | 8,000 | 7,850 | 7,850 | 363,000 |
| 1999/08/03 | 8,000 | 8,030 | 7,930 | 8,000 | 531,000 |
| 1999/08/02 | 8,190 | 8,190 | 7,950 | 7,970 | 227,000 |
| 1999/07/30 | 8,160 | 8,200 | 7,940 | 8,200 | 430,000 |
| 1999/07/29 | 8,220 | 8,310 | 8,190 | 8,240 | 677,000 |
| 1999/07/28 | 8,110 | 8,250 | 8,000 | 8,160 | 761,000 |
| 1999/07/27 | 8,190 | 8,200 | 7,800 | 8,030 | 579,000 |
| 1999/07/26 | 8,170 | 8,400 | 8,170 | 8,330 | 510,000 |
| 1999/07/23 | 8,260 | 8,290 | 8,030 | 8,130 | 802,000 |
| 1999/07/22 | 9,130 | 9,180 | 8,520 | 8,560 | 676,000 |
| 1999/07/21 | 8,990 | 9,150 | 8,920 | 9,100 | 772,000 |
| 1999/07/19 | 9,320 | 9,400 | 9,100 | 9,180 | 413,000 |
| 1999/07/16 | 9,700 | 9,810 | 9,400 | 9,420 | 519,000 |
| 1999/07/15 | 9,600 | 9,850 | 9,600 | 9,720 | 960,000 |
| 1999/07/14 | 9,320 | 9,590 | 9,230 | 9,300 | 1,226,000 |
| 1999/07/13 | 8,800 | 9,070 | 8,770 | 9,020 | 373,000 |
| 1999/07/12 | 8,420 | 8,830 | 8,420 | 8,690 | 151,000 |
| 1999/07/09 | 8,450 | 8,650 | 8,220 | 8,620 | 499,000 |
| 1999/07/08 | 8,880 | 8,930 | 8,550 | 8,550 | 259,000 |
| 1999/07/07 | 9,100 | 9,290 | 8,800 | 8,880 | 468,000 |
| 1999/07/06 | 9,010 | 9,190 | 8,800 | 9,190 | 460,000 |
| 1999/07/05 | 8,640 | 9,030 | 8,640 | 9,010 | 759,000 |
| 1999/07/02 | 8,600 | 8,650 | 8,410 | 8,640 | 505,000 |
| 1999/07/01 | 8,410 | 8,590 | 8,350 | 8,590 | 761,000 |
| 1999/06/30 | 8,280 | 8,530 | 8,200 | 8,210 | 946,000 |
| 1999/06/29 | 7,930 | 8,080 | 7,880 | 8,000 | 501,000 |
| 1999/06/28 | 7,610 | 7,830 | 7,570 | 7,830 | 550,000 |
| 1999/06/25 | 7,860 | 7,900 | 7,580 | 7,610 | 522,000 |
| 1999/06/24 | 7,940 | 8,030 | 7,920 | 7,960 | 529,000 |
| 1999/06/23 | 8,300 | 8,300 | 7,980 | 7,990 | 476,000 |
| 1999/06/22 | 8,530 | 8,580 | 8,280 | 8,400 | 678,000 |
| 1999/06/21 | 7,980 | 8,480 | 7,970 | 8,480 | 788,000 |
| 1999/06/18 | 8,000 | 8,000 | 7,860 | 7,930 | 366,000 |
| 1999/06/17 | 7,800 | 7,980 | 7,750 | 7,980 | 552,000 |
| 1999/06/16 | 7,470 | 7,710 | 7,450 | 7,700 | 471,000 |
| 1999/06/15 | 7,600 | 7,600 | 7,360 | 7,440 | 251,000 |
| 1999/06/14 | 7,690 | 7,830 | 7,550 | 7,600 | 462,000 |
| 1999/06/11 | 7,540 | 7,750 | 7,530 | 7,700 | 1,151,000 |
| 1999/06/10 | 7,200 | 7,530 | 7,190 | 7,410 | 1,162,000 |
| 1999/06/09 | 6,980 | 7,180 | 6,970 | 7,080 | 579,000 |
| 1999/06/08 | 7,000 | 7,000 | 6,800 | 6,980 | 555,000 |
| 1999/06/07 | 6,950 | 6,970 | 6,900 | 6,960 | 136,000 |
| 1999/06/04 | 6,960 | 6,970 | 6,770 | 6,950 | 289,000 |
| 1999/06/03 | 6,840 | 6,920 | 6,820 | 6,890 | 193,000 |
| 1999/06/02 | 6,810 | 6,890 | 6,710 | 6,890 | 262,000 |
| 1999/06/01 | 6,750 | 6,780 | 6,580 | 6,770 | 198,000 |
| 1999/05/31 | 6,870 | 6,870 | 6,740 | 6,750 | 187,000 |
| 1999/05/28 | 6,530 | 6,690 | 6,530 | 6,670 | 198,000 |
| 1999/05/27 | 6,890 | 6,890 | 6,600 | 6,650 | 159,000 |
| 1999/05/26 | 6,680 | 6,860 | 6,620 | 6,790 | 387,000 |
| 1999/05/25 | 6,610 | 6,750 | 6,550 | 6,750 | 703,000 |
| 1999/05/24 | 6,800 | 6,930 | 6,700 | 6,910 | 438,000 |
| 1999/05/21 | 6,840 | 6,900 | 6,760 | 6,780 | 354,000 |
| 1999/05/20 | 7,040 | 7,070 | 6,710 | 6,870 | 1,026,000 |
| 1999/05/19 | 7,400 | 7,400 | 7,070 | 7,130 | 588,000 |
| 1999/05/18 | 7,140 | 7,350 | 7,030 | 7,350 | 406,000 |
| 1999/05/17 | 7,140 | 7,220 | 7,090 | 7,140 | 397,000 |
| 1999/05/14 | 7,000 | 7,300 | 6,970 | 7,230 | 677,000 |
| 1999/05/13 | 6,850 | 7,050 | 6,850 | 7,000 | 583,000 |
| 1999/05/12 | 7,030 | 7,060 | 6,850 | 6,850 | 388,000 |
| 1999/05/11 | 7,000 | 7,000 | 6,800 | 6,850 | 389,000 |
| 1999/05/10 | 7,000 | 7,090 | 6,910 | 7,010 | 545,000 |
| 1999/05/07 | 6,850 | 6,930 | 6,770 | 6,900 | 573,000 |
| 1999/05/06 | 6,600 | 6,900 | 6,600 | 6,830 | 1,357,000 |
| 1999/04/30 | 6,860 | 6,930 | 6,740 | 6,800 | 900,000 |
| 1999/04/28 | 7,300 | 7,350 | 7,150 | 7,160 | 596,000 |
| 1999/04/27 | 7,320 | 7,420 | 7,270 | 7,400 | 1,235,000 |
| 1999/04/26 | 7,050 | 7,250 | 7,040 | 7,120 | 1,293,000 |
| 1999/04/23 | 6,780 | 6,880 | 6,700 | 6,850 | 1,084,000 |
| 1999/04/22 | 6,470 | 6,590 | 6,370 | 6,380 | 891,000 |
| 1999/04/21 | 6,490 | 6,520 | 6,250 | 6,390 | 507,000 |
| 1999/04/20 | 6,580 | 6,580 | 6,350 | 6,350 | 339,000 |
| 1999/04/19 | 6,540 | 6,750 | 6,450 | 6,660 | 482,000 |
| 1999/04/16 | 6,380 | 6,680 | 6,350 | 6,590 | 1,123,000 |
| 1999/04/15 | 6,180 | 6,280 | 6,080 | 6,180 | 627,000 |
| 1999/04/14 | 6,290 | 6,290 | 6,090 | 6,180 | 458,000 |
| 1999/04/13 | 6,400 | 6,470 | 6,300 | 6,300 | 182,000 |
| 1999/04/12 | 6,440 | 6,500 | 6,290 | 6,300 | 315,000 |
| 1999/04/09 | 6,600 | 6,620 | 6,420 | 6,480 | 625,000 |
| 1999/04/08 | 6,600 | 6,600 | 6,500 | 6,590 | 306,000 |
| 1999/04/07 | 6,650 | 6,650 | 6,550 | 6,600 | 454,000 |
| 1999/04/06 | 6,740 | 6,750 | 6,450 | 6,650 | 669,000 |
| 1999/04/05 | 6,800 | 6,830 | 6,660 | 6,740 | 294,000 |
| 1999/04/02 | 6,600 | 6,900 | 6,600 | 6,800 | 811,000 |
| 1999/04/01 | 6,320 | 6,580 | 6,200 | 6,570 | 800,000 |
| 1999/03/31 | 6,110 | 6,180 | 5,850 | 6,130 | 240,000 |
| 1999/03/30 | 6,110 | 6,110 | 5,920 | 6,060 | 211,000 |
| 1999/03/29 | 6,040 | 6,040 | 5,810 | 5,810 | 186,000 |
| 1999/03/26 | 5,940 | 6,070 | 5,870 | 6,040 | 277,000 |
| 1999/03/25 | 5,930 | 6,010 | 5,810 | 6,000 | 490,000 |
| 1999/03/24 | 6,060 | 6,090 | 5,990 | 6,030 | 636,000 |
| 1999/03/23 | 6,350 | 6,350 | 6,070 | 6,240 | 416,000 |
| 1999/03/19 | 6,200 | 6,290 | 6,000 | 6,050 | 387,000 |
| 1999/03/18 | 6,510 | 6,560 | 5,900 | 5,900 | 434,000 |
| 1999/03/17 | 6,290 | 6,610 | 6,210 | 6,580 | 735,000 |
| 1999/03/16 | 6,000 | 6,190 | 5,960 | 6,100 | 723,000 |
| 1999/03/15 | 6,100 | 6,100 | 5,960 | 6,000 | 310,000 |
| 1999/03/12 | 6,360 | 6,360 | 5,960 | 6,150 | 668,000 |
| 1999/03/11 | 6,200 | 6,630 | 6,180 | 6,260 | 1,608,000 |
| 1999/03/10 | 5,750 | 6,000 | 5,700 | 5,980 | 1,017,000 |
| 1999/03/09 | 5,630 | 5,700 | 5,530 | 5,700 | 678,000 |
| 1999/03/08 | 5,540 | 5,590 | 5,480 | 5,530 | 813,000 |
| 1999/03/05 | 5,210 | 5,360 | 5,170 | 5,340 | 604,000 |
| 1999/03/04 | 4,900 | 5,030 | 4,890 | 5,000 | 465,000 |
| 1999/03/03 | 5,020 | 5,020 | 4,790 | 4,820 | 685,000 |
| 1999/03/02 | 5,150 | 5,160 | 5,040 | 5,060 | 502,000 |
| 1999/03/01 | 5,300 | 5,320 | 5,140 | 5,160 | 524,000 |
| 1999/02/26 | 5,390 | 5,440 | 5,350 | 5,400 | 304,000 |
| 1999/02/25 | 5,410 | 5,460 | 5,360 | 5,370 | 283,000 |
| 1999/02/24 | 5,430 | 5,450 | 5,360 | 5,400 | 306,000 |
| 1999/02/23 | 5,500 | 5,510 | 5,400 | 5,430 | 472,000 |
| 1999/02/22 | 5,380 | 5,470 | 5,380 | 5,460 | 408,000 |
| 1999/02/19 | 5,270 | 5,460 | 5,240 | 5,420 | 557,000 |
| 1999/02/18 | 5,190 | 5,290 | 5,180 | 5,270 | 293,000 |
| 1999/02/17 | 5,290 | 5,290 | 5,140 | 5,200 | 248,000 |
| 1999/02/16 | 5,170 | 5,250 | 5,170 | 5,240 | 248,000 |
| 1999/02/15 | 5,360 | 5,380 | 5,250 | 5,250 | 233,000 |
| 1999/02/12 | 5,360 | 5,450 | 5,290 | 5,360 | 448,000 |
| 1999/02/10 | 5,300 | 5,300 | 5,200 | 5,250 | 348,000 |
| 1999/02/09 | 5,230 | 5,390 | 5,230 | 5,310 | 419,000 |
| 1999/02/08 | 5,100 | 5,170 | 5,100 | 5,130 | 346,000 |
| 1999/02/05 | 5,200 | 5,210 | 5,090 | 5,100 | 293,000 |
| 1999/02/04 | 5,230 | 5,300 | 5,180 | 5,290 | 577,000 |
| 1999/02/03 | 5,310 | 5,380 | 5,310 | 5,330 | 259,000 |
| 1999/02/02 | 5,420 | 5,450 | 5,360 | 5,410 | 271,000 |
| 1999/02/01 | 5,440 | 5,440 | 5,360 | 5,400 | 333,000 |
| 1999/01/29 | 5,250 | 5,340 | 5,220 | 5,340 | 412,000 |
| 1999/01/28 | 5,330 | 5,330 | 5,090 | 5,170 | 370,000 |
| 1999/01/27 | 5,400 | 5,470 | 5,280 | 5,340 | 475,000 |
| 1999/01/26 | 5,260 | 5,450 | 5,220 | 5,300 | 761,000 |
| 1999/01/25 | 5,450 | 5,500 | 5,250 | 5,250 | 984,000 |
| 1999/01/22 | 5,670 | 5,730 | 5,530 | 5,610 | 1,160,000 |
| 1999/01/21 | 5,650 | 5,750 | 5,530 | 5,690 | 1,229,000 |
| 1999/01/20 | 5,320 | 5,530 | 5,320 | 5,350 | 1,179,000 |
| 1999/01/19 | 5,300 | 5,400 | 5,290 | 5,320 | 264,000 |
| 1999/01/18 | 5,450 | 5,500 | 5,180 | 5,240 | 920,000 |
| 1999/01/14 | 5,260 | 5,460 | 5,260 | 5,450 | 1,609,000 |
| 1999/01/13 | 5,180 | 5,290 | 5,180 | 5,240 | 989,000 |
| 1999/01/12 | 5,020 | 5,280 | 4,980 | 5,150 | 936,000 |
| 1999/01/11 | 5,100 | 5,130 | 5,020 | 5,080 | 1,007,000 |
| 1999/01/08 | 4,990 | 5,320 | 4,960 | 5,300 | 1,468,000 |
| 1999/01/07 | 4,950 | 5,080 | 4,910 | 4,960 | 1,790,000 |
| 1999/01/06 | 4,500 | 4,610 | 4,470 | 4,600 | 950,000 |
| 1999/01/05 | 4,320 | 4,430 | 4,280 | 4,410 | 586,000 |
| 1999/01/04 | 4,310 | 4,390 | 4,290 | 4,350 | 97,000 |