[8035 東証1部] 東京エレクトロン 日足 時系列データ

[8035 東証1部] 東京エレクトロン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2217035.0017140.0016960.0017040.00108210018449812000
2017-09-2117250.0017250.0016930.0016995.00118430020186550000
2017-09-2017240.0017295.0017105.0017210.00125810021656754000
2017-09-1917130.0017240.0016980.0017230.00222610038148507500
2017-09-1516250.0016645.0016240.0016645.00208100034329711000
2017-09-1415890.0016240.0015890.0016220.00161830026063534500
2017-09-1315855.0015885.0015750.0015810.0071920011379748000
2017-09-1215650.0015800.0015645.0015770.00120480018951263500
2017-09-1115270.0015415.0015250.0015415.0066200010158011000
2017-09-0815190.0015355.0015180.0015245.00146110022243271500
2017-09-0715150.0015360.0015050.0015235.00115140017523933000
2017-09-0615120.0015285.0015075.0015080.00136800020713105500
2017-09-0515530.0015565.0015255.0015375.0075830011679097000
2017-09-0415455.0015470.0015300.0015405.0074220011416242000
2017-09-0115510.0015560.0015375.0015490.0086390013360273000
2017-08-3115360.0015480.0015315.0015460.00131820020327225000
2017-08-3015195.0015235.0015115.0015170.006216009433088500
2017-08-2915010.0015165.0014970.0015145.0078290011817759000
2017-08-2815175.0015215.0015020.0015070.005755008690743000
2017-08-2515100.0015150.0015030.0015130.004937007453616000
2017-08-2415185.0015280.0015070.0015080.006239009440865000
2017-08-2315285.0015345.0015165.0015245.0088980013588110500
2017-08-2214930.0015145.0014905.0015105.0070780010669452000
2017-08-2115185.0015185.0014890.0014905.0082030012279104000
2017-08-1814850.0015210.0014815.0015150.00119800018079196000
2017-08-1715000.0015125.0014940.0015020.0073490011042921000
2017-08-1615180.0015230.0015000.0015005.0081470012290744000
2017-08-1515185.0015270.0015065.0015180.00120800018349037500
2017-08-1414700.0014965.0014615.0014895.00125880018680310500
2017-08-1014915.0014970.0014790.0014855.00102410015236828500
2017-08-0914900.0014995.0014715.0014770.00158630023511562000
2017-08-0815330.0015330.0015065.0015095.0092560014042913500
2017-08-0714975.0015140.0014925.0015030.0087870013226127500
2017-08-0415000.0015070.0014830.0014840.00196510029342879000
2017-08-0315350.0015375.0015185.0015205.00113130017255029500
2017-08-0215275.0015595.0015265.0015575.00115510017840086000
2017-08-0115300.0015380.0015070.0015185.00189470028792942500
2017-07-3115750.0015900.0015455.0015575.00171220026784836000
2017-07-2816250.0016395.0015700.0015705.00374560059652708000
2017-07-2716510.0016930.0016470.0016915.00194530032573993000
2017-07-2616530.0016575.0016380.0016475.00116790019238412500
2017-07-2516440.0016585.0016380.0016455.00113350018660827500
2017-07-2416375.0016455.0016260.0016280.0091430014923647500
2017-07-2116395.0016540.0016365.0016440.00103510017040346500
2017-07-2016310.0016455.0016290.0016395.00121890019958021500
2017-07-1916020.0016155.0015980.0016135.00111210017885797000
2017-07-1815840.0016085.0015685.0016040.00117000018651037500
2017-07-1416105.0016150.0015855.0015890.00132880021205651000
2017-07-1315750.0016140.0015740.0016100.00182670029189802500
2017-07-1215600.0015650.0015430.0015625.00130070020230581500
2017-07-1115700.0015700.0015555.0015670.0097070015174627500
2017-07-1015625.0015755.0015460.0015580.00137740021476212500
2017-07-0714900.0015295.0014875.0015230.00115990017598448500
2017-07-0615350.0015445.0014965.0015040.00140940021341491500
2017-07-0514630.0015180.0014620.0015165.00140290021075709500
2017-07-0415120.0015135.0014720.0014785.00135200020087726500
2017-07-0314960.0015150.0014950.0015120.00108570016377219500
2017-06-3014700.0015160.0014560.0015160.00212590031728404500
2017-06-2915600.0015610.0015255.0015300.00205210031554093000
2017-06-2815800.0015840.0015395.0015410.00195000030463578000
2017-06-2716300.0016315.0015945.0016095.00108580017474982000
2017-06-2615970.0016290.0015970.0016275.0075540012219748000
2017-06-2316105.0016120.0015940.0015970.0082650013231386500
2017-06-2216300.0016320.0016060.0016125.0089770014497486000
2017-06-2116265.0016380.0016215.0016215.0075080012217531500
2017-06-2016380.0016435.0016315.0016370.00126370020694478000
2017-06-1915760.0016055.0015735.0016025.0098200015684076500
2017-06-1615885.0015950.0015705.0015765.00190860030148799500
2017-06-1515980.0016110.0015870.0015935.00130790020883298500
2017-06-1416600.0016625.0016150.0016165.00106980017480872000
2017-06-1316165.0016360.0016130.0016360.00101750016557517500
2017-06-1216340.0016525.0016145.0016395.00163150026679338500
2017-06-0916815.0017000.0016710.0016905.00182340030744799000
2017-06-0816880.0016885.0016655.0016680.00124510020817139500
2017-06-0716605.0016880.0016565.0016815.00107750018059480000
2017-06-0616900.0016915.0016625.0016690.00151900025464553500
2017-06-0516410.0016845.0016395.0016755.00129870021703413500
2017-06-0216405.0016580.0016345.0016375.00182520029970329000
2017-06-0116000.0016475.0015925.0016375.00276990045056214500
2017-05-3115685.0015875.0015530.0015690.00217960034284545500
2017-05-3015850.0015850.0015530.0015650.00118840018608407000
2017-05-2915905.0015905.0015720.0015815.0074690011823622000
2017-05-2615850.0015855.0015735.0015805.0098740015599563000
2017-05-2515675.0015995.0015665.0015940.00141190022394597500
2017-05-2415550.0015705.0015510.0015700.00122260019117850000
2017-05-2315500.0015570.0015290.0015355.00146450022571140500
2017-05-2215760.0015845.0015575.0015680.00105240016504101000
2017-05-1915610.0015875.0015585.0015770.00168950026613883500
2017-05-1815245.0015520.0015165.0015445.00169490026012187000
2017-05-1715400.0015765.0015355.0015690.00188210029407491000
2017-05-1615270.0015310.0015125.0015295.0098740015048675500
2017-05-1514860.0015160.0014855.0015030.0089170013402361000
2017-05-1215160.0015280.0015005.0015085.00181080027420815500
2017-05-1114995.0015245.0014975.0015115.00161010024331797000
2017-05-1014700.0014840.0014580.0014770.00153570022631917500
2017-05-0914900.0014955.0014710.0014730.00185370027446362000
2017-05-0814865.0015150.0014725.0015095.00190100028452922500
2017-05-0214395.0014960.0014395.0014795.00221040032541807000
2017-05-0114465.0014760.0014175.0014695.00328060047624254000
2017-04-2813090.0013090.0012860.0012965.00122040015804314500
2017-04-2712900.0013070.0012850.0013015.0087050011313073000
2017-04-2613000.0013115.0012915.0013020.00123970016121148000
2017-04-2512430.0012770.0012430.0012700.00130650016525176000
2017-04-2412595.0012640.0012400.0012425.00151130018878787500
2017-04-2112000.0012325.0011850.0012300.00170580020722147000
2017-04-2011820.0011975.0011790.0011815.00102860012196218500
2017-04-1911565.0011765.0011530.0011720.00114170013362688000
2017-04-1811745.0011820.0011505.0011565.008020009316554500
2017-04-1711480.0011655.0011455.0011525.007426008566678000
2017-04-1411840.0011850.0011555.0011615.00149240017486387500
2017-04-1311615.0011785.0011475.0011760.00161140018771506500
2017-04-1212060.0012135.0011840.0011950.00109900013156871000
2017-04-1112225.0012285.0012105.0012185.007664009334913000
2017-04-1012205.0012410.0012105.0012405.0086390010624265000
2017-04-0712270.0012310.0011975.0012100.00125280015187645000
2017-04-0612115.0012215.0012075.0012140.00136470016541735500
2017-04-0512415.0012455.0012190.0012300.0094960011681461500
2017-04-0412640.0012780.0012305.0012365.00177300022141083500
2017-04-0312360.0012500.0012335.0012445.00172450021442019500
2017-03-3112205.0012285.0012055.0012155.00146310017808375000
2017-03-3012050.0012280.0012000.0012185.00122380014905793500
2017-03-2912045.0012140.0011960.0012055.00150160018092461500
2017-03-2811865.0012030.0011820.0011990.00147200017581480000
2017-03-2711500.0011670.0011480.0011650.0091220010598375500
2017-03-2411450.0011620.0011445.0011580.0094330010897857500
2017-03-2311415.0011470.0011370.0011380.006333007224069000
2017-03-2211440.0011520.0011325.0011365.008379009549238500
2017-03-2111595.0011650.0011480.0011610.007128008259149000
2017-03-1711555.0011685.0011505.0011595.00113960013212151500
2017-03-1611600.0011790.0011515.0011725.0089780010487055500
2017-03-1511700.0011730.0011640.0011710.006391007477220500
2017-03-1411795.0011850.0011725.0011835.005422006401648500
2017-03-1311785.0011885.0011730.0011750.007347008664414000
2017-03-1011745.0011930.0011655.0011910.00158370018689018000
2017-03-0911475.0011630.0011430.0011615.006855007913187000
2017-03-0811350.0011360.0011280.0011315.004870005511889000
2017-03-0711400.0011460.0011310.0011350.006663007568284000
2017-03-0611510.0011530.0011435.0011465.004414005061714000
2017-03-0311690.0011720.0011535.0011575.008536009911768500
2017-03-0211650.0011750.0011575.0011735.00107220012521405500
2017-03-0111225.0011445.0011210.0011410.0099830011311759500
2017-02-2811210.0011265.0011160.0011210.008039009015270500
2017-02-2711160.0011235.0011110.0011175.006824007628143500
2017-02-2411275.0011345.0011195.0011265.006020006772595500
2017-02-2311275.0011465.0011270.0011355.006457007338738000
2017-02-2211295.0011500.0011255.0011315.00110500012521956000
2017-02-2111150.0011200.0011085.0011170.005648006301293000
2017-02-2011225.0011270.0011165.0011180.005148005772247500
2017-02-1711195.0011280.0011155.0011225.006109006853162500
2017-02-1611400.0011405.0011145.0011300.00111730012605415500
2017-02-1511800.0011810.0011550.0011550.007724008978899500
2017-02-1411660.0011785.0011635.0011660.007731009047456500
2017-02-1311580.0011620.0011515.0011605.007380008543928000
2017-02-1011450.0011500.0011370.0011490.00103910011903393000
2017-02-0911310.0011395.0011195.0011200.008347009413865000
2017-02-0811285.0011325.0011180.0011320.005927006683470500
2017-02-0711065.0011340.0011035.0011290.007284008187168000
2017-02-0611315.0011330.0011010.0011145.008710009696052500
2017-02-0311480.0011505.0011225.0011240.0094460010687422000
2017-02-0211755.0011780.0011390.0011440.00112120012913912000
2017-02-0111500.0011600.0011360.0011550.00125870014461046500
2017-01-3111750.0011810.0011670.0011710.0099400011662532500
2017-01-3011780.0011965.0011675.0011905.007897009383743000
2017-01-2711980.0011985.0011810.0011885.00113030013416200500
2017-01-2611750.0012000.0011720.0011985.00189440022574630500
2017-01-2511175.0011345.0011175.0011340.007887008897560500
2017-01-2411100.0011185.0011065.0011075.008483009427271500
2017-01-2311110.0011265.0011090.0011160.006988007803452000
2017-01-2011170.0011235.0011140.0011200.005398006042808000
2017-01-1911230.0011325.0011150.0011210.007098007966221500
2017-01-1810905.0011130.0010860.0011085.007580008340838500
2017-01-1711270.0011270.0011030.0011030.006804007553612000
2017-01-1611355.0011380.0011200.0011250.007360008303368500
2017-01-1311195.0011315.0011150.0011275.00101600011405723500
2017-01-1211210.0011310.0011135.0011250.00104910011801687000
2017-01-1111155.0011200.0011105.0011155.005268005871740500
2017-01-1011055.0011285.0011015.0011125.00100180011156707500
2017-01-0610905.0011030.0010835.0010950.005767006308769500
2017-01-0511200.0011200.0010955.0011015.007597008381019500
2017-01-0411180.0011265.0011075.0011260.008339009346066500
2016-12-3010845.0011080.0010825.0011045.005265005794650500
2016-12-2911180.0011180.0010915.0010965.008221009048429500
2016-12-2811150.0011320.0011130.0011260.005778006502084000
2016-12-2711160.0011245.0011085.0011165.007932008859630000
2016-12-2611000.0011125.0011000.0011060.006389007070948500
2016-12-2210800.0010950.0010795.0010950.008192008926635000
2016-12-2110940.0011140.0010855.0010945.00110620012149085500
2016-12-2010690.0010955.0010660.0010940.00100600010912433500
2016-12-1910700.0010720.0010565.0010700.007520008020471500
2016-12-1610495.0010700.0010470.0010680.00125950013414228500
2016-12-1510370.0010425.0010305.0010380.007856008147755500
2016-12-1410195.0010325.0010140.0010290.007012007202776500
2016-12-139961.0010175.009931.0010175.007455007507185300
2016-12-1210265.0010265.0010035.0010060.00104090010511671000
2016-12-0910330.0010340.0010165.0010205.00196350020181856000
2016-12-0810145.0010250.0010010.0010070.00120350012128804500
2016-12-0710020.0010040.009951.009972.007714007700166800
2016-12-0610100.0010150.009945.009953.00101260010140191700
2016-12-059989.0010075.009941.0010000.008446008449940000
2016-12-0210195.0010255.0010000.0010025.00150640015159853000
2016-12-0110645.0010650.0010470.0010485.00113700012014118500
2016-11-3010390.0010490.0010380.0010475.00120590012600911500
2016-11-2910310.0010365.0010235.0010350.0097560010077964500
2016-11-2810095.0010205.0010025.0010200.006732006822435000
2016-11-2510035.0010260.0010030.0010155.007953008082675500
2016-11-2410300.0010320.0010165.0010170.007885008051761500
2016-11-2210140.0010155.0010070.0010100.005802005862226500
2016-11-2110160.0010190.0010025.0010120.009751009867112000
2016-11-1810170.0010410.0010150.0010215.00191540019590033500
2016-11-179900.009980.009811.009934.00128280012694717000
2016-11-1610040.0010095.009947.009972.00147590014754595000
2016-11-1510085.0010090.009895.009931.00108750010817842700
2016-11-149940.0010150.009873.0010055.00129370013003078200
2016-11-119979.009979.009740.009802.00196870019357237100
2016-11-109748.009828.009688.009787.00200940019651272500
2016-11-099683.009730.009060.009160.00182180016998562900
2016-11-089606.009674.009563.009583.007338007043357400
2016-11-079692.009711.009472.009590.00110680010590882500
2016-11-049565.009585.009442.009575.00111450010623770200
2016-11-029669.009740.009593.009641.00146300014128644600
2016-11-019553.009755.009505.009751.00177690017140969500
2016-10-319290.009488.009269.009488.00235800022187402500
2016-10-289000.009071.008942.009054.00254000022962423800
2016-10-278973.008979.008890.008916.0010917009742497500
2016-10-269000.009096.008980.009031.008886008024017600
2016-10-258899.008981.008829.008977.00122910010993392300
2016-10-248867.008873.008733.008813.009589008436014800
2016-10-218945.009000.008858.008883.00120410010773797800
2016-10-208868.008915.008799.008857.00120240010649221900
2016-10-198800.008872.008767.008868.00114620010121241000
2016-10-188706.008772.008692.008768.0011220009809555100
2016-10-178751.008799.008705.008741.0010059008794198300
2016-10-148848.008866.008527.008751.00227510019957594400
2016-10-138861.008966.008848.008884.00114400010176742600
2016-10-129004.009064.008840.008857.00157360014016579600
2016-10-119136.009208.009106.009144.00113200010356973500
2016-10-079100.009226.009100.009217.0010077009262207800
2016-10-069174.009280.009139.009163.009396008629382500
2016-10-059252.009255.009128.009135.008875008130590400
2016-10-049000.009209.008926.009209.00169300015470767400
2016-10-038965.008985.008892.008898.008724007783135800
2016-09-308950.009003.008847.008877.00119830010680953900
2016-09-299053.009144.009043.009076.008390007631421800
2016-09-288995.009034.008901.009024.0010210009164388900
2016-09-278988.009125.008882.009120.0010924009871385100
2016-09-269090.009149.009032.009032.009087008232945700
2016-09-239228.009328.009132.009186.00138120012751270900
2016-09-219145.009191.008958.009078.00152790013863131100
2016-09-209200.009330.009120.009174.00129020011891518900
2016-09-169238.009238.009022.009055.009913009005207400

   ※ 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