日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 6,620 6,620 6,240 6,280 325,800
2000/12/28 6,690 6,690 6,480 6,570 367,400
2000/12/27 6,400 6,520 6,260 6,520 467,300
2000/12/26 6,560 6,600 6,360 6,500 699,000
2000/12/25 6,820 6,940 6,550 6,660 625,600
2000/12/22 6,750 6,800 6,500 6,550 764,800
2000/12/21 7,010 7,150 6,310 6,650 1,406,700
2000/12/20 7,410 7,600 7,260 7,310 893,200
2000/12/19 7,810 7,860 7,560 7,610 806,900
2000/12/18 7,840 8,030 7,740 7,910 537,900
2000/12/15 8,120 8,190 7,910 7,940 921,900
2000/12/14 8,500 8,520 8,350 8,390 891,300
2000/12/13 8,400 8,750 8,320 8,730 1,357,900
2000/12/12 8,180 8,380 8,150 8,280 1,468,500
2000/12/11 7,720 7,930 7,700 7,900 829,700
2000/12/08 7,740 7,860 7,620 7,620 2,585,000
2000/12/07 7,880 8,050 7,870 7,940 557,300
2000/12/06 7,990 8,210 7,800 7,870 1,107,000
2000/12/05 7,900 7,900 7,650 7,690 432,800
2000/12/04 7,750 7,920 7,690 7,800 499,400
2000/12/01 7,600 7,720 7,510 7,650 1,035,700
2000/11/30 7,860 8,050 7,810 7,900 496,900
2000/11/29 8,120 8,150 7,980 8,020 504,800
2000/11/28 8,390 8,490 8,260 8,320 476,100
2000/11/27 8,230 8,530 8,100 8,400 862,400
2000/11/24 7,810 8,000 7,760 7,930 661,300
2000/11/22 8,110 8,240 7,910 8,010 526,900
2000/11/21 8,000 8,140 7,930 8,100 513,300
2000/11/20 8,200 8,280 7,970 8,200 392,800
2000/11/17 8,200 8,300 8,100 8,190 455,100
2000/11/16 8,580 8,600 8,310 8,340 496,700
2000/11/15 8,780 8,820 8,550 8,610 653,100
2000/11/14 8,620 8,700 8,460 8,580 482,200
2000/11/13 8,740 8,760 8,410 8,500 926,000
2000/11/10 8,850 9,100 8,710 9,040 1,010,000
2000/11/09 9,060 9,180 8,900 8,950 597,300
2000/11/08 8,890 9,400 8,850 9,260 862,700
2000/11/07 9,100 9,130 8,890 9,060 697,100
2000/11/06 8,480 9,140 8,340 9,140 1,367,100
2000/11/02 8,520 8,620 8,330 8,380 621,000
2000/11/01 8,740 8,880 8,680 8,720 678,600
2000/10/31 8,510 8,610 8,270 8,540 763,200
2000/10/30 9,020 9,240 8,580 8,610 890,600
2000/10/27 9,170 9,510 9,010 9,010 807,000
2000/10/26 9,090 9,380 8,920 9,270 826,700
2000/10/25 9,280 9,400 9,070 9,090 559,300
2000/10/24 9,600 9,700 9,460 9,550 352,700
2000/10/23 9,660 9,730 9,420 9,560 564,500
2000/10/20 9,460 9,830 9,400 9,560 1,490,800
2000/10/19 9,150 9,330 8,810 8,960 1,130,200
2000/10/18 9,360 9,490 9,000 9,050 1,557,400
2000/10/17 10,000 10,100 9,610 9,800 962,400
2000/10/16 10,270 10,340 9,970 9,970 1,244,900
2000/10/13 9,780 10,100 9,670 9,970 1,211,700
2000/10/12 9,520 10,120 9,520 9,980 1,418,500
2000/10/11 9,800 9,830 9,390 9,420 1,355,700
2000/10/10 9,620 10,100 9,500 10,030 1,498,400
2000/10/06 9,700 9,730 9,320 9,620 958,700
2000/10/05 9,950 10,140 9,720 9,800 1,996,900
2000/10/04 9,120 9,800 9,120 9,710 2,395,300
2000/10/03 9,400 9,450 9,030 9,120 1,389,700
2000/10/02 9,700 9,790 9,160 9,600 1,222,500
2000/09/29 9,970 9,970 9,460 9,800 1,463,600
2000/09/28 10,100 10,140 9,800 9,990 1,316,800
2000/09/27 10,100 10,200 10,000 10,050 1,533,700
2000/09/26 11,040 11,080 10,570 10,690 841,400
2000/09/25 11,420 11,490 11,110 11,260 593,600
2000/09/22 11,410 11,540 10,970 11,020 1,542,700
2000/09/21 12,190 12,300 11,900 12,010 945,500
2000/09/20 11,890 12,360 11,750 12,190 1,660,200
2000/09/19 11,580 11,640 11,210 11,490 1,748,400
2000/09/18 12,050 12,150 11,850 12,020 637,500
2000/09/14 12,200 12,340 12,190 12,250 814,600
2000/09/13 12,200 12,290 11,900 12,020 1,616,500
2000/09/12 12,500 12,550 12,260 12,260 1,022,500
2000/09/11 13,100 13,180 12,550 12,610 1,018,300
2000/09/08 13,350 13,650 13,020 13,270 2,275,100
2000/09/07 13,250 13,630 13,200 13,350 959,500
2000/09/06 13,920 14,240 13,650 13,650 1,244,000
2000/09/05 14,550 14,980 14,180 14,320 591,400
2000/09/04 14,710 14,980 14,660 14,750 536,600
2000/09/01 15,100 15,330 14,710 14,710 708,500
2000/08/31 14,680 15,100 14,680 14,980 553,300
2000/08/30 15,110 15,400 14,820 14,880 583,900
2000/08/29 15,120 15,470 15,000 15,310 711,100
2000/08/28 14,750 15,770 14,740 15,520 1,712,700
2000/08/25 14,300 14,750 14,300 14,750 1,595,500
2000/08/24 13,850 14,240 13,700 14,200 1,274,300
2000/08/23 13,500 13,790 13,430 13,650 983,000
2000/08/22 12,900 13,500 12,870 13,500 720,000
2000/08/21 13,290 13,350 12,850 12,900 527,800
2000/08/18 13,190 13,500 13,100 13,490 609,300
2000/08/17 13,750 13,900 13,200 13,210 667,700
2000/08/16 13,200 13,750 13,170 13,550 997,300
2000/08/15 12,530 13,240 12,430 13,090 1,200,700
2000/08/14 12,020 12,330 12,020 12,330 562,800
2000/08/11 12,170 12,400 12,040 12,150 1,016,400
2000/08/10 12,830 12,850 12,370 12,370 588,500
2000/08/09 12,650 12,850 12,400 12,830 628,500
2000/08/08 12,410 12,600 12,210 12,330 706,800
2000/08/07 12,000 12,350 11,810 11,810 667,000
2000/08/04 12,420 12,420 11,710 11,820 1,122,800
2000/08/03 13,200 13,200 12,280 12,420 832,700
2000/08/02 13,350 13,550 13,050 13,200 690,700
2000/08/01 13,050 13,430 12,660 13,350 1,096,200
2000/07/31 11,300 12,150 11,040 11,850 622,000
2000/07/28 11,960 12,050 11,340 11,350 923,000
2000/07/27 12,830 12,900 11,990 12,340 904,000
2000/07/26 13,080 13,400 13,080 13,130 571,000
2000/07/25 13,800 13,820 13,020 13,270 751,000
2000/07/24 14,390 14,390 13,830 14,130 511,000
2000/07/21 14,950 15,060 14,400 14,790 611,000
2000/07/19 14,100 14,750 14,050 14,750 650,000
2000/07/18 14,800 14,890 14,450 14,500 499,000
2000/07/17 14,740 15,170 14,740 15,060 219,000
2000/07/14 14,730 15,080 14,700 14,940 601,000
2000/07/13 14,320 14,890 14,100 14,780 651,000
2000/07/12 14,490 14,500 13,550 14,300 549,000
2000/07/11 14,500 14,700 14,400 14,500 301,000
2000/07/10 14,800 14,950 14,470 14,660 392,000
2000/07/07 14,880 15,210 14,800 15,000 457,000
2000/07/06 14,500 14,500 14,100 14,480 619,000
2000/07/05 14,420 15,100 14,420 14,710 380,000
2000/07/04 14,330 14,550 14,290 14,420 286,000
2000/07/03 14,520 14,790 14,240 14,330 452,000
2000/06/30 14,910 14,920 14,510 14,520 335,000
2000/06/29 15,010 15,450 14,950 15,300 454,000
2000/06/28 14,800 14,950 14,510 14,810 358,000
2000/06/27 14,510 14,970 14,420 14,900 333,000
2000/06/26 14,760 14,870 14,310 14,330 403,000
2000/06/23 14,490 15,300 14,410 14,960 376,000
2000/06/22 15,450 15,450 14,750 14,750 509,000
2000/06/21 15,300 15,560 15,050 15,450 801,000
2000/06/20 14,500 15,170 14,500 14,900 516,000
2000/06/19 13,790 14,190 13,750 14,180 327,000
2000/06/16 13,050 13,950 12,990 13,750 435,000
2000/06/15 13,640 13,640 12,680 12,850 752,000
2000/06/14 14,050 14,150 13,620 13,840 448,000
2000/06/13 14,100 14,300 13,900 14,250 501,000
2000/06/12 14,400 14,590 14,200 14,500 419,000
2000/06/09 14,500 14,700 14,150 14,250 1,767,000
2000/06/08 15,850 15,850 14,900 14,900 207,000
2000/06/07 15,300 15,450 15,100 15,250 321,000
2000/06/06 15,900 16,040 15,700 15,700 311,000
2000/06/05 16,250 16,250 15,820 16,030 762,000
2000/06/02 15,000 15,470 14,850 15,450 746,000
2000/06/01 14,500 14,930 14,250 14,500 405,000
2000/05/31 15,400 15,490 14,700 14,700 791,000
2000/05/30 14,320 14,990 14,000 14,200 314,000
2000/05/29 14,510 14,810 14,200 14,290 205,000
2000/05/26 14,000 15,300 13,770 14,310 617,000
2000/05/25 14,000 14,370 13,890 14,000 746,000
2000/05/24 12,940 13,950 12,800 13,400 979,000
2000/05/23 13,460 14,100 13,460 13,740 730,000
2000/05/22 14,150 14,160 13,600 13,660 900,000
2000/05/19 15,590 15,600 15,050 15,550 616,000
2000/05/18 16,190 16,450 15,700 16,250 403,000
2000/05/17 16,490 16,590 16,150 16,330 509,000
2000/05/16 15,250 16,050 15,030 15,990 489,000
2000/05/15 15,150 15,150 14,630 15,050 474,000
2000/05/12 15,970 16,170 15,050 15,350 1,814,000
2000/05/11 15,850 16,000 15,000 15,170 1,268,000
2000/05/10 16,900 17,250 16,500 16,850 891,000
2000/05/09 17,600 17,690 17,120 17,500 665,000
2000/05/08 18,910 19,200 18,010 18,200 595,000
2000/05/02 20,000 20,090 19,300 19,310 657,000
2000/05/01 18,150 19,610 18,010 19,470 685,000
2000/04/28 17,250 18,150 17,250 17,610 747,000
2000/04/27 17,250 18,000 17,100 17,250 749,000
2000/04/26 17,750 17,920 17,220 17,370 1,178,000
2000/04/25 17,100 18,280 16,920 17,350 1,657,000
2000/04/24 18,250 19,660 17,760 17,900 2,294,000
2000/04/21 17,650 18,650 16,800 18,650 6,340,000
2000/04/20 16,070 16,650 15,900 16,650 1,652,000
2000/04/19 16,090 16,690 16,060 16,650 1,656,000
2000/04/18 14,090 14,690 13,690 14,690 1,023,000
2000/04/17 14,000 14,350 11,600 12,690 2,216,000
2000/04/14 13,600 14,220 13,100 13,600 854,000
2000/04/13 14,900 14,990 13,590 14,400 603,000
2000/04/12 15,280 15,540 15,010 15,300 889,000
2000/04/11 16,330 16,700 16,190 16,480 358,000
2000/04/10 16,500 17,100 16,500 16,930 630,000
2000/04/07 15,810 16,460 15,760 16,200 711,000
2000/04/06 15,300 15,420 14,800 15,010 421,000
2000/04/05 14,300 15,690 14,300 15,300 459,000
2000/04/04 15,260 15,500 14,860 15,300 506,000
2000/04/03 15,500 16,160 15,200 15,390 356,000
2000/03/31 15,990 16,490 15,500 15,500 427,000
2000/03/30 16,980 17,000 16,500 16,790 425,000
2000/03/29 15,800 17,100 15,700 16,980 817,000
2000/03/28 14,500 15,500 14,350 15,450 353,000
2000/03/27 14,700 14,870 14,200 14,670 446,000
2000/03/24 14,500 14,610 14,360 14,500 397,000
2000/03/23 14,500 14,650 14,300 14,500 523,000
2000/03/22 15,040 15,200 14,340 14,610 680,000
2000/03/21 15,770 15,770 15,010 15,240 301,000
2000/03/17 16,110 16,110 15,850 15,970 433,000
2000/03/16 15,750 16,000 15,400 15,750 438,000
2000/03/15 15,400 15,600 14,600 15,150 405,000
2000/03/14 14,500 15,600 14,000 15,600 763,000
2000/03/13 15,250 15,260 14,250 14,800 404,000
2000/03/10 16,050 16,250 15,820 16,250 973,000
2000/03/09 15,460 15,500 14,850 15,050 247,000
2000/03/08 15,250 15,790 15,250 15,790 213,000
2000/03/07 16,000 16,000 15,150 15,790 370,000
2000/03/06 16,650 17,200 16,330 16,420 295,000
2000/03/03 17,110 17,150 16,320 16,450 266,000
2000/03/02 17,650 17,650 17,000 17,000 278,000
2000/03/01 17,550 17,550 17,000 17,500 481,000
2000/02/29 17,250 17,300 16,500 16,750 465,000
2000/02/28 16,500 17,430 16,400 17,050 612,000
2000/02/25 16,270 16,390 15,910 16,300 276,000
2000/02/24 16,020 16,110 15,450 15,470 276,000
2000/02/23 15,610 15,740 15,140 15,220 287,000
2000/02/22 16,300 16,300 15,290 15,670 311,000
2000/02/21 15,810 16,150 15,480 16,050 335,000
2000/02/18 16,170 16,460 15,850 16,010 445,000
2000/02/17 16,270 16,870 16,270 16,870 807,000
2000/02/16 15,600 15,900 15,300 15,870 475,000
2000/02/15 15,600 15,700 14,950 15,000 295,000
2000/02/14 15,100 15,200 14,710 15,000 470,000
2000/02/10 15,500 15,970 15,200 15,500 643,000
2000/02/09 15,880 16,200 14,900 15,500 660,000
2000/02/08 16,560 16,820 15,860 15,860 372,000
2000/02/07 17,000 17,150 16,510 16,760 621,000
2000/02/04 17,000 18,000 16,640 17,700 717,000
2000/02/03 15,640 16,000 15,300 16,000 453,000
2000/02/02 15,890 16,190 15,590 15,610 777,000
2000/02/01 14,900 15,700 14,180 15,700 792,000
2000/01/31 14,760 15,400 14,760 14,910 525,000
2000/01/28 15,390 15,570 15,100 15,360 629,000
2000/01/27 15,000 15,490 14,520 15,380 605,000
2000/01/26 14,500 15,400 14,500 15,400 970,000
2000/01/25 13,600 14,600 13,600 14,250 1,152,000
2000/01/24 13,130 13,790 13,050 13,470 415,000
2000/01/21 13,000 13,300 12,850 13,120 549,000
2000/01/20 12,620 13,000 12,620 12,800 481,000
2000/01/19 12,730 12,730 12,190 12,430 282,000
2000/01/18 13,850 13,850 12,700 12,930 328,000
2000/01/17 13,000 13,930 12,900 13,840 630,000
2000/01/14 12,290 13,100 12,170 12,700 632,000
2000/01/13 12,000 12,100 11,550 11,810 522,000
2000/01/12 12,320 12,900 12,150 12,400 508,000
2000/01/11 12,520 12,920 12,250 12,920 1,234,000
2000/01/07 10,800 11,540 10,530 10,920 1,203,000
2000/01/06 12,000 12,600 11,000 11,020 688,000
2000/01/05 11,510 12,140 11,020 11,950 672,000
2000/01/04 13,800 14,000 12,890 13,010 231,000

このページの先頭へ