[2760 東証1部] 東京エレクトロン デバイス 日足 時系列データ

[2760 東証1部] 東京エレクトロン デバイス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-192127.002158.002120.002128.004620098750300
2017-10-182159.002159.002130.002139.002620056034900
2017-10-172155.002181.002149.002155.004350093981000
2017-10-162180.002220.002150.002154.0072000157320200
2017-10-132146.002194.002143.002189.0077600168751800
2017-10-122121.002166.002121.002142.0052500112699500
2017-10-112106.002130.002106.002121.004680099211100
2017-10-102045.002096.002032.002092.004120085125400
2017-10-062059.002066.002033.002036.002300047149500
2017-10-052066.002072.002049.002063.004090084342800
2017-10-042084.002088.002050.002059.0054500112891300
2017-10-032118.002125.002083.002083.003460072724600
2017-10-022126.002147.002078.002114.0080000169780500
2017-09-292025.002130.002025.002127.00193600404948300
2017-09-281990.001991.001968.001987.003220063822100
2017-09-271977.001990.001971.001978.001550030715900
2017-09-261999.001999.001982.001997.003640072518900
2017-09-251996.002000.001981.001995.002920058251600
2017-09-221971.002000.001966.001996.004920097831400
2017-09-211985.001994.001972.001990.003480069064000
2017-09-201986.001987.001969.001981.002350046505400
2017-09-191962.001991.001957.001986.004690092719400
2017-09-151920.001960.001914.001950.003090059899900
2017-09-141953.001960.001924.001929.001850035825600
2017-09-131950.001964.001949.001958.002220043427700
2017-09-121985.001990.001950.001956.002520049624100
2017-09-111940.001995.001930.001986.0066200129754100
2017-09-081890.001927.001882.001921.003470066064900
2017-09-071905.001916.001879.001887.003670069597300
2017-09-061838.001908.001832.001897.003090057920900
2017-09-051893.001899.001860.001863.002590048624700
2017-09-041907.001928.001861.001911.005190098419500
2017-09-011901.001947.001886.001933.0055300106084200
2017-08-311955.001961.001910.001910.004260082106900
2017-08-301911.001974.001911.001967.0088800173078500
2017-08-291867.001931.001862.001919.0065800124980200
2017-08-281842.001891.001842.001891.0067500126201700
2017-08-251821.001846.001821.001842.003840070564500
2017-08-241823.001835.001819.001832.004340079270200
2017-08-231820.001825.001812.001823.002950053698200
2017-08-221825.001834.001811.001820.003490063620000
2017-08-211798.001824.001776.001824.0057300103647500
2017-08-181749.001829.001749.001795.0095000170479600
2017-08-171749.001771.001748.001768.002680047201500
2017-08-161733.001750.001728.001741.001920033451900
2017-08-151734.001748.001723.001723.002450042417700
2017-08-141759.001762.001712.001717.004180072407400
2017-08-101767.001771.001763.001771.002200038881800
2017-08-091783.001788.001757.001765.003070054371800
2017-08-081796.001800.001781.001790.002150038513800
2017-08-071790.001794.001784.001793.003190057141600
2017-08-041769.001794.001769.001793.001960034980700
2017-08-031774.001781.001761.001780.002130037771800
2017-08-021753.001778.001752.001769.003830067612200
2017-08-011785.001787.001760.001769.005540098057600
2017-07-311783.001809.001776.001788.004850087052200
2017-07-281792.001805.001771.001797.0080600144382000
2017-07-271800.001850.001783.001800.00238600430455900
2017-07-261701.001740.001701.001728.005790099715100
2017-07-251695.001700.001689.001693.001810030659000
2017-07-241692.001700.001689.001699.001240021027700
2017-07-211700.001704.001693.001699.002010034162600
2017-07-201688.001700.001688.001700.001370023230700
2017-07-191695.001700.001689.001695.00820013902000
2017-07-181683.001691.001679.001691.001300021910600
2017-07-141687.001695.001680.001683.001650027843700
2017-07-131686.001691.001683.001687.00750012652500
2017-07-121698.001698.001680.001686.001400023608300
2017-07-111683.001700.001681.001694.002040034520800
2017-07-101679.001692.001679.001683.001860031387100
2017-07-071685.001691.001676.001676.00740012446500
2017-07-061681.001694.001681.001690.00900015200900
2017-07-051684.001692.001677.001689.00850014320900
2017-07-041698.001698.001678.001684.001620027346200
2017-07-031689.001698.001683.001695.001280021648200
2017-06-301690.001695.001678.001684.001720028977500
2017-06-291683.001707.001683.001695.002560043423500
2017-06-281691.001698.001687.001689.002060034844000
2017-06-271685.001695.001685.001691.001970033292200
2017-06-261681.001694.001681.001690.001740029389500
2017-06-231692.001700.001685.001689.001370023181900
2017-06-221693.001703.001693.001697.001200020372300
2017-06-211699.001707.001698.001698.001310022295700
2017-06-201695.001707.001691.001699.003370057248000
2017-06-191693.001704.001692.001692.002010034070300
2017-06-161691.001697.001690.001692.002220037565100
2017-06-151691.001708.001690.001691.001660028132200
2017-06-141701.001724.001691.001691.004080069753800
2017-06-131700.001703.001695.001699.001250021232400
2017-06-121710.001710.001695.001701.002820047973900
2017-06-091662.001700.001661.001698.005880099236300
2017-06-081674.001688.001664.001667.003550059533900
2017-06-071649.001679.001649.001669.003710061811100
2017-06-061655.001657.001631.001649.001900031331200
2017-06-051651.001654.001645.001648.001220020130600
2017-06-021659.001662.001645.001653.002690044517400
2017-06-011637.001660.001637.001653.001890031234000
2017-05-311657.001657.001634.001637.001880030902400
2017-05-301660.001661.001652.001657.00960015902000
2017-05-291652.001664.001652.001659.00800013246700
2017-05-261655.001657.001648.001653.001510024966800
2017-05-251645.001658.001640.001652.002100034638600
2017-05-241648.001657.001644.001651.001010016651400
2017-05-231649.001656.001641.001648.002010033128900
2017-05-221622.001645.001622.001639.001500024538900
2017-05-191630.001631.001616.001620.001290020956500
2017-05-181639.001639.001619.001626.002090034097400
2017-05-171671.001671.001655.001657.002570042714900
2017-05-161681.001681.001652.001655.003330055422000
2017-05-151683.001683.001669.001670.002320038841700
2017-05-121670.001683.001667.001676.005310089009900
2017-05-111660.001674.001660.001672.002960049415500
2017-05-101654.001669.001654.001668.002340038884200
2017-05-091649.001677.001643.001653.0062400103418300
2017-05-081613.001640.001613.001635.003000048844900
2017-05-021613.001618.001607.001608.001560025153100
2017-05-011600.001608.001591.001607.001240019867100
2017-04-281600.001600.001585.001586.003800060456700
2017-04-271617.001628.001590.001596.004460071328800
2017-04-261634.001634.001625.001632.002060033589700
2017-04-251622.001630.001622.001623.001140018545000
2017-04-241620.001640.001610.001630.002320037713600
2017-04-211603.001610.001596.001610.001300020859600
2017-04-201584.001599.001584.001595.001380021960200
2017-04-191574.001593.001574.001583.00940014905200
2017-04-181584.001593.001573.001574.0058009164700
2017-04-171563.001571.001559.001569.00660010331800
2017-04-141570.001573.001561.001561.001160018172100
2017-04-131581.001585.001574.001578.002790044051600
2017-04-121598.001602.001586.001591.001520024204600
2017-04-111614.001614.001596.001607.002050032928300
2017-04-101588.001612.001588.001602.00680010871700
2017-04-071603.001604.001583.001596.001800028723700
2017-04-061596.001599.001581.001587.001360021604900
2017-04-051596.001614.001595.001605.001480023761700
2017-04-041612.001612.001589.001598.001530024426600
2017-04-031610.001620.001602.001608.001590025579100
2017-03-311627.001634.001610.001610.001710027734200
2017-03-301630.001634.001621.001627.001670027187800
2017-03-291632.001632.001614.001626.001640026638600
2017-03-281649.001663.001649.001661.003070050903700
2017-03-271661.001664.001649.001649.002600043021500
2017-03-241662.001665.001658.001663.001410023442800
2017-03-231660.001665.001658.001660.00900014951300
2017-03-221658.001665.001654.001662.001860030880600
2017-03-211665.001670.001660.001668.002330038798600
2017-03-171652.001665.001652.001664.001910031680600
2017-03-161655.001669.001654.001665.001550025797200
2017-03-151663.001665.001656.001663.001410023418800
2017-03-141669.001669.001662.001666.001620026994900
2017-03-131665.001670.001657.001669.001520025304300
2017-03-101658.001664.001652.001662.002140035498900
2017-03-091644.001658.001642.001654.002040033666100
2017-03-081640.001645.001636.001644.00640010509700
2017-03-071641.001641.001634.001636.0052008521800
2017-03-061638.001645.001630.001641.001590026048300
2017-03-031643.001643.001631.001638.00860014096300
2017-03-021638.001642.001632.001641.001790029331900
2017-03-011626.001632.001621.001632.00900014635000
2017-02-281631.001631.001626.001628.00740012052400
2017-02-271625.001630.001611.001630.001080017513100
2017-02-241625.001627.001615.001625.001000016230200
2017-02-231628.001630.001620.001629.00670010893000
2017-02-221619.001630.001617.001626.001410022900500
2017-02-211599.001620.001594.001619.002140034508800
2017-02-201602.001602.001590.001599.0047007507200
2017-02-171610.001610.001596.001602.00950015218600
2017-02-161604.001608.001595.001608.001050016840500
2017-02-151605.001606.001597.001600.001230019707100
2017-02-141603.001604.001594.001594.001080017266500
2017-02-131600.001604.001599.001603.00750012018000
2017-02-101600.001606.001590.001597.001460023338100
2017-02-091597.001600.001589.001599.001020016295800
2017-02-081595.001598.001587.001596.00800012768600
2017-02-071592.001598.001582.001595.001100017537800
2017-02-061580.001596.001577.001595.001480023504800
2017-02-031585.001591.001579.001583.001100017434700
2017-02-021593.001593.001576.001579.00920014548400
2017-02-011578.001589.001574.001582.00930014703800
2017-01-311580.001593.001576.001578.001470023240400
2017-01-301580.001595.001575.001594.001640025979200
2017-01-271597.001600.001588.001597.001260020125800
2017-01-261599.001600.001577.001597.001410022475800
2017-01-251590.001596.001588.001588.0059009383400
2017-01-241595.001595.001587.001590.00790012571000
2017-01-231585.001599.001580.001595.00950015110900
2017-01-201592.001600.001585.001597.001010016092500
2017-01-191580.001592.001579.001589.001100017437400
2017-01-181580.001585.001567.001573.001700026772000
2017-01-171596.001596.001580.001585.001370021741700
2017-01-161600.001608.001592.001596.001510024132700
2017-01-131604.001608.001596.001605.001360021809000
2017-01-121606.001606.001594.001602.001340021448800
2017-01-111610.001610.001592.001606.001410022590300
2017-01-101598.001612.001594.001609.003350053740000
2017-01-061590.001597.001586.001596.001340021352800
2017-01-051595.001597.001587.001593.001370021828700
2017-01-041574.001590.001574.001589.002130033753700
2016-12-301578.001584.001564.001577.002980046985900
2016-12-291573.001579.001566.001579.001500023579000
2016-12-281568.001579.001566.001579.001510023752400
2016-12-271575.001576.001565.001568.001700026710100
2016-12-261581.001581.001572.001575.001430022534500
2016-12-221581.001586.001577.001581.001500023710800
2016-12-211587.001593.001579.001583.002130033756500
2016-12-201581.001587.001577.001587.001190018839400
2016-12-191585.001589.001576.001581.001740027558200
2016-12-161580.001587.001580.001585.002210035010300
2016-12-151575.001582.001571.001578.001890029785100
2016-12-141572.001583.001566.001575.004690073814000
2016-12-131554.001573.001554.001570.002830044318500
2016-12-121552.001570.001552.001564.004010062614000
2016-12-091550.001559.001540.001550.002410037330100
2016-12-081550.001562.001545.001557.002970046189700
2016-12-071530.001549.001530.001549.004640071348100
2016-12-061524.001529.001521.001529.002780042413800
2016-12-051527.001529.001520.001523.002280034744700
2016-12-021528.001528.001523.001527.001490022732500
2016-12-011524.001528.001519.001524.002530038552000
2016-11-301525.001525.001517.001522.001380021011100
2016-11-291518.001526.001515.001526.002350035737300
2016-11-281518.001520.001516.001520.003170048141600
2016-11-251507.001518.001504.001518.002610039490800
2016-11-241515.001516.001508.001509.001830027639400
2016-11-221512.001517.001505.001509.001730026116400
2016-11-211507.001517.001506.001507.001210018253500
2016-11-181514.001521.001506.001506.003720056193800
2016-11-171501.001510.001497.001508.001590023921300
2016-11-161492.001500.001492.001500.001360020361900
2016-11-151490.001494.001485.001492.001250018610700
2016-11-141495.001501.001485.001489.002090031174900
2016-11-111490.001498.001486.001492.001870027889600
2016-11-101490.001494.001484.001489.001970029338100
2016-11-091502.001508.001450.001454.004060059802100
2016-11-081500.001511.001492.001495.001790026805100
2016-11-071506.001509.001497.001500.001220018327400
2016-11-041495.001500.001491.001499.001510022597900
2016-11-021496.001502.001493.001497.002000029942700
2016-11-011501.001501.001493.001499.001950029183700
2016-10-311505.001510.001494.001496.002440036574300
2016-10-281506.001508.001502.001505.003090046489200
2016-10-271508.001515.001508.001513.0059008917500
2016-10-261508.001516.001508.001515.001090016490100
2016-10-251515.001517.001511.001512.001220018466700
2016-10-241515.001520.001507.001515.001610024375700
2016-10-211517.001517.001509.001513.0064009677900
2016-10-201513.001515.001502.001513.001460022040300
2016-10-191517.001517.001506.001508.002210033389800
2016-10-181503.001507.001490.001498.001190017831600
2016-10-171496.001505.001496.001498.0049007350200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog