[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 
2017-03-241662.001665.001658.001663.001410023442800
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
2016-10-141490.001500.001490.001495.0039005832000
2016-10-131491.001497.001490.001493.001010015074500
2016-10-121501.001506.001491.001493.00970014538700
2016-10-111503.001513.001503.001509.0047007091500
2016-10-071509.001509.001504.001508.00780011750000
2016-10-061520.001520.001513.001514.00790011982000
2016-10-051520.001521.001511.001515.001160017597200
2016-10-041524.001524.001505.001524.00720010935700
2016-10-031513.001524.001511.001517.0050007593600
2016-09-301521.001523.001511.001516.0047007130700
2016-09-291520.001527.001505.001525.001290019551000
2016-09-281526.001526.001500.001520.001070016222800
2016-09-271540.001547.001523.001547.001910029413300
2016-09-261545.001546.001540.001540.00990015264100
2016-09-231533.001539.001533.001539.001390021362400
2016-09-211531.001535.001507.001533.001430021822200
2016-09-201531.001535.001525.001527.001960029989200
2016-09-161505.001531.001504.001531.002100031853100
2016-09-151510.001510.001501.001505.00790011890400
2016-09-141510.001519.001510.001510.00850012868800
2016-09-131520.001524.001516.001517.0056008498300
2016-09-121514.001525.001510.001515.001040015769900
2016-09-091534.001536.001531.001533.001020015640000
2016-09-081538.001538.001527.001534.00730011199800
2016-09-071525.001540.001525.001539.001080016558700
2016-09-061533.001540.001530.001536.0064009831800
2016-09-051535.001539.001520.001533.00970014870800
2016-09-021538.001540.001531.001533.00660010121100
2016-09-011536.001540.001528.001537.00720011060300
2016-08-311516.001539.001516.001536.001770027102900
2016-08-301500.001519.001500.001514.00730011047000
2016-08-291494.001512.001492.001509.001670025091400
2016-08-261486.001492.001481.001488.001090016204600
2016-08-251470.001480.001470.001480.0060008856500
2016-08-241485.001485.001475.001478.0061009030900
2016-08-231478.001490.001475.001479.00770011392600
2016-08-221478.001487.001476.001477.0055008139400
2016-08-191472.001481.001472.001477.0066009755300
2016-08-181468.001474.001466.001472.00710010444400
2016-08-171469.001472.001464.001468.001750025698800
2016-08-161486.001500.001468.001468.001970029115500
2016-08-151494.001494.001483.001486.001570023354400
2016-08-121509.001510.001504.001510.0046006934300
2016-08-101504.001507.001501.001507.0021003161100
2016-08-091498.001505.001493.001505.0055008255900
2016-08-081495.001504.001488.001494.0048007169300
2016-08-051487.001489.001479.001484.0051007566300
2016-08-041487.001487.001476.001485.0067009933800
2016-08-031489.001493.001478.001482.001200017822800
2016-08-021508.001508.001493.001493.0055008243400
2016-08-011495.001509.001490.001499.00830012418900
2016-07-291503.001512.001485.001504.001880028203700
2016-07-281532.001532.001523.001529.0064009774700
2016-07-271520.001532.001520.001527.00720011000600
2016-07-261532.001532.001515.001520.00720010948000
2016-07-251513.001533.001513.001524.00970014801200
2016-07-221510.001525.001510.001525.00900013663900
2016-07-211513.001519.001513.001518.00940014239600
2016-07-201517.001523.001514.001521.0043006526800
2016-07-191524.001524.001514.001516.00920013960700
2016-07-151530.001530.001510.001516.001180017924600
2016-07-141510.001525.001510.001515.00750011391100
2016-07-131527.001528.001519.001524.00720010977700
2016-07-121518.001532.001513.001518.00790012027100
2016-07-111500.001516.001500.001516.0061009221900
2016-07-081500.001500.001481.001482.0067009964500
2016-07-071490.001505.001480.001503.0062009277700
2016-07-061502.001505.001480.001503.001200017914800
2016-07-051505.001515.001504.001513.00760011476200
2016-07-041518.001519.001503.001517.001380020906800
2016-07-011490.001511.001490.001511.001110016648000
2016-06-301481.001499.001481.001490.0051007600500
2016-06-291480.001513.001480.001489.00730010928100
2016-06-281463.001491.001454.001480.00960014159000
2016-06-271465.001485.001445.001477.001380020219500
2016-06-241515.001515.001451.001459.002530037448900
2016-06-231508.001511.001491.001511.0063009474900
2016-06-221513.001513.001487.001503.00870013060900
2016-06-211466.001512.001466.001512.001590023674100
2016-06-201500.001514.001494.001495.001580023702500
2016-06-171480.001501.001475.001482.0054008023900
2016-06-161523.001523.001479.001479.001150017188800
2016-06-151489.001520.001489.001498.001230018492800
2016-06-141484.001491.001475.001489.001210017946700
2016-06-131529.001529.001490.001498.001340020140500
2016-06-101535.001535.001515.001523.001360020807200
2016-06-091526.001533.001511.001524.001180017936900
2016-06-081536.001540.001531.001535.0042006445500
2016-06-071549.001549.001528.001536.0052007998900
2016-06-061537.001537.001515.001532.001070016332800
2016-06-031525.001548.001525.001545.00670010287600
2016-06-021548.001549.001525.001525.0044006768300
2016-06-011540.001550.001534.001537.0036005545800
2016-05-311534.001558.001526.001558.001180018238400
2016-05-301538.001538.001525.001531.0043006576800
2016-05-271528.001538.001527.001530.001170017898400
2016-05-261528.001528.001512.001524.00920014024200
2016-05-251515.001522.001511.001519.00660010021300
2016-05-241509.001516.001504.001510.0033004985600
2016-05-231511.001515.001500.001508.0059008910600
2016-05-201515.001520.001505.001510.00730011023600
2016-05-191506.001518.001505.001514.00760011486600
2016-05-181523.001523.001501.001512.0057008616700
2016-05-171512.001525.001508.001524.001530023215800
2016-05-161495.001509.001495.001506.00720010832800
2016-05-131516.001516.001500.001507.00670010105200
2016-05-121509.001520.001509.001516.0036005454700
2016-05-111510.001524.001510.001524.001340020328200
2016-05-101493.001517.001487.001509.001080016255700
2016-05-091480.001506.001480.001495.00880013148700
2016-05-061479.001479.001467.001479.00750011056600
2016-05-021470.001479.001450.001460.001560022813700
2016-04-281518.001524.001482.001485.001600024057500
2016-04-271515.001520.001503.001507.001860028098600
2016-04-261515.001515.001499.001505.0055008271900
2016-04-251513.001515.001507.001514.001260019066100
2016-04-221512.001519.001502.001512.00730011044300
2016-04-211500.001508.001493.001508.001490022384700
2016-04-201493.001494.001484.001487.0060008933200
2016-04-191475.001490.001475.001483.0042006223800
2016-04-181465.001486.001460.001460.00880012900800
2016-04-151501.001502.001489.001495.0062009260100
2016-04-141480.001503.001470.001502.001110016594300
2016-04-131457.001491.001454.001468.001210017795300
2016-04-121441.001464.001434.001443.001930027808000
2016-04-111449.001450.001427.001442.00760010917500
2016-04-081424.001467.001424.001450.00970014053900
2016-04-071448.001456.001441.001441.0066009547400
2016-04-061456.001470.001431.001448.00970014069700
2016-04-051480.001480.001440.001454.001800026290000
2016-04-041499.001502.001478.001495.001350020116600
2016-04-011527.001527.001466.001469.001950028982200
2016-03-311525.001529.001506.001511.00930014100000
2016-03-301547.001548.001523.001525.001210018527000
2016-03-291535.001558.001532.001552.001100016991400
2016-03-281567.001585.001567.001585.001310020676200
2016-03-251565.001580.001562.001573.001300020435100
2016-03-241581.001581.001565.001570.001140017942800
2016-03-231583.001600.001572.001581.001660026302700
2016-03-221560.001584.001560.001584.001940030572000
2016-03-181572.001572.001549.001549.002800043597000
2016-03-171575.001582.001561.001577.001180018568600

   ※ 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