[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 
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
2016-09-159091.009220.009055.009088.009870008982197400
2016-09-149044.009240.009038.009123.008458007736715600
2016-09-139131.009147.009045.009100.005727005210870100
2016-09-129078.009176.009037.009071.007858007140784000
2016-09-099365.009365.009156.009205.00157490014619790800
2016-09-089269.009339.009172.009282.0010389009618901700
2016-09-079288.009397.009238.009298.00121350011306701000
2016-09-069158.009314.009091.009287.00134420012367044000
2016-09-059469.009497.009267.009273.009026008427585600
2016-09-029457.009533.009418.009468.00114860010885439300
2016-09-019494.009504.009358.009448.00109880010365220900
2016-08-319520.009580.009477.009508.00111320010599337300
2016-08-309278.009348.009230.009340.006950006479793200
2016-08-299330.009410.009310.009310.00112460010516825700
2016-08-269200.009245.009026.009171.00138390012680179800
2016-08-259189.009247.009075.009084.00141890013001507600
2016-08-248948.009214.008948.009199.0010837009927433500
2016-08-239048.009142.008989.008998.008240007455645500
2016-08-229078.009123.009003.009103.008071007325968000
2016-08-199060.009072.008905.008956.0010192009152953300
2016-08-188990.009028.008870.008897.00156000013997406600
2016-08-178865.008885.008716.008781.008673007615485700
2016-08-168941.008994.008886.008887.0011038009850414000
2016-08-158925.008995.008898.008966.008048007200923500
2016-08-128910.009030.008885.008978.00191600017186781500
2016-08-108642.008720.008562.008665.007805006756355000
2016-08-098699.008713.008498.008642.009105007828369800
2016-08-088550.008736.008533.008620.00147940012736269700
2016-08-058346.008462.008037.008213.00180750014795374100
2016-08-048550.008555.008255.008437.00148860012473572300
2016-08-038511.008575.008437.008455.00126870010779975600
2016-08-028678.008776.008583.008701.009270008066466100
2016-08-018950.008950.008658.008690.00167430014695709700
2016-07-299010.009080.008732.009029.00129210011594535600
2016-07-289021.009112.008945.009001.009750008799388000
2016-07-279004.009097.008936.009010.00142920012874201400
2016-07-268953.009082.008886.009000.00115610010404787500
2016-07-259155.009218.009048.009084.009489008662276400
2016-07-229162.009256.009151.009195.006334005829705600
2016-07-219254.009312.009145.009196.008400007746354100
2016-07-209034.009323.009034.009247.00141220012990347400
2016-07-198839.009188.008837.009184.00145100013152019600
2016-07-159006.009024.008741.008762.00116940010307384200
2016-07-148754.008968.008642.008965.0010875009639092400
2016-07-138999.009030.008706.008730.00173650015312806900
2016-07-128933.008994.008790.008892.00144970012936796900
2016-07-118600.008872.008600.008770.00140540012330715000
2016-07-088457.008668.008451.008490.00184220015731078200
2016-07-078410.008410.008233.008332.009313007759934600
2016-07-068380.008430.008141.008426.00163390013577197000
2016-07-058506.008597.008471.008550.007588006475868900
2016-07-048640.008654.008533.008552.009323007998219600
2016-07-018697.008798.008655.008679.0010670009303823400
2016-06-308508.008719.008496.008575.00186600016086023100
2016-06-298321.008512.008266.008427.00203480017090447700
2016-06-287899.008126.007873.008079.0011988009617936900
2016-06-277680.008124.007642.008073.00198190015724447200
2016-06-248155.008190.007500.007580.00183290014213741300
2016-06-237897.008098.007873.008082.0010187008174911600
2016-06-227914.008013.007908.007974.008906007095263100
2016-06-217850.008059.007746.008038.0012303009823550400
2016-06-207930.007980.007881.007911.00144250011441200900
2016-06-177698.007839.007655.007780.00142840011088440200
2016-06-167779.007845.007553.007591.0010914008351061300
2016-06-157689.007831.007632.007785.009138007089210600
2016-06-147812.007867.007663.007727.0010849008387967500
2016-06-138056.008056.007750.007750.0011230008790009200
2016-06-108004.008174.007973.008159.00185760014960540100
2016-06-098012.008055.007911.007989.005648004512719400
2016-06-087933.008060.007920.008054.008253006617185100
2016-06-077901.007970.007855.007920.008006006335019200
2016-06-067694.007960.007655.007949.0010067007885575200
2016-06-037910.007981.007835.007889.006513005139354800
2016-06-028060.008068.007852.007904.0012024009556192700
2016-06-018249.008278.008117.008149.009197007548852200
2016-05-318175.008250.008126.008222.00189800015594628900
2016-05-308030.008170.008030.008167.0010852008800896700
2016-05-277990.007990.007890.007966.008498006764270200
2016-05-267971.008034.007850.007861.0012479009906465400
2016-05-258020.008035.007903.007980.00129780010367650100
2016-05-247890.007928.007749.007760.0011681009114473200
2016-05-237850.007995.007798.007906.0011290008918899200
2016-05-207798.007890.007702.007799.00130360010185654100
2016-05-197707.007760.007608.007658.008714006689451700
2016-05-187600.007679.007472.007557.0013021009873210300
2016-05-177440.007481.007344.007440.008500006297079300
2016-05-167299.007477.007263.007390.007765005740564100
2016-05-137680.007680.007208.007255.00163260012104873200
2016-05-127173.007310.007125.007300.007505005435581900
2016-05-117300.007436.007245.007275.008458006193628700
2016-05-107175.007219.007087.007150.009735006962161900
2016-05-097207.007216.007093.007146.007009005003862400
2016-05-067167.007231.007051.007115.009669006892055600
2016-05-027070.007123.006961.007105.0013575009571169700
2016-04-287720.007851.007410.007411.00185280014036856700
2016-04-277550.007600.007353.007459.00208980015579246000
2016-04-267672.007700.007598.007645.008948006848264400
2016-04-257895.007903.007659.007697.00129400010008544000
2016-04-227832.007898.007700.007873.00150880011793165800
2016-04-217650.007851.007551.007840.00184330014322875700
2016-04-207577.007608.007419.007435.00134010010020715700
2016-04-197489.007550.007431.007531.009901007433707100
2016-04-187180.007303.007135.007190.009615006927860400
2016-04-157504.007590.007428.007461.0012254009181688100
2016-04-147473.007534.007432.007476.0011062008278596200
2016-04-137254.007399.007233.007379.009593007041263900
2016-04-127004.007176.006963.007123.007677005463445700
2016-04-116973.007049.006857.006983.009201006394529200
2016-04-086729.007130.006668.007029.00164120011370596600
2016-04-076657.006794.006615.006778.008708005870364500
2016-04-066660.006738.006603.006669.006508004340945000
2016-04-056810.006840.006631.006682.0013671009147999500
2016-04-046910.006971.006801.006885.009614006626070100
2016-04-017363.007385.006978.007016.00144970010336792100
2016-03-317328.007397.007282.007336.0011174008219705200
2016-03-307271.007346.007192.007202.008450006119592100
2016-03-297190.007287.007160.007227.006108004411975700
2016-03-287374.007410.007254.007309.006744004944429300
2016-03-257235.007323.007203.007305.005766004198401400
2016-03-247306.007319.007178.007181.008189005917235100
2016-03-237223.007330.007213.007279.009320006785385200
2016-03-227260.007289.007097.007201.008949006438532500
2016-03-187184.007225.006993.007079.009784006914598400
2016-03-177247.007377.007132.007199.008311006032363300
2016-03-167260.007278.007181.007194.0010052007250525400
2016-03-157420.007458.007312.007330.008287006109605200
2016-03-147410.007489.007388.007483.008244006152389900
2016-03-117159.007318.007088.007293.00271620019572402600
2016-03-107400.007410.007261.007303.0011683008542320000
2016-03-097101.007313.007038.007282.00165200011897850900
2016-03-087180.007199.007011.007124.009293006604862800
2016-03-077218.007248.007120.007188.007629005479005300
2016-03-047120.007213.007104.007152.0011298008081079000
2016-03-037216.007329.007190.007249.0010134007344647800
2016-03-027073.007283.007065.007215.00153370011038131600
2016-03-016936.006967.006709.006865.0010777007358097900
2016-02-296880.007050.006814.006814.0014027009672439400
2016-02-266828.007022.006825.006870.00245040016930185200
2016-02-256870.006980.006698.006790.00192480013086952700
2016-02-246900.006900.006735.006872.0010703007308492200
2016-02-237095.007190.006953.006999.0010785007604228100
2016-02-226899.007085.006828.007053.00143640010068481900
2016-02-196999.006999.006850.006932.00146780010152427200
2016-02-186809.007020.006758.006964.00214250014861346000
2016-02-176745.006799.006543.006677.00172250011489626800
2016-02-166400.006595.006380.006495.0010793007023665900
2016-02-156380.006605.006332.006538.0013282008595488000
2016-02-126000.006218.005965.006135.00223530013639451400
2016-02-106493.006493.006142.006263.00199710012525179500
2016-02-096560.006560.006389.006438.0012221007885595700
2016-02-086753.006880.006606.006841.009625006507401300
2016-02-056788.006824.006650.006797.0012813008666394400
2016-02-047035.007035.006875.006888.00165790011500137600
2016-02-037486.007491.007055.007074.00184830013239781300
2016-02-027647.007750.007494.007534.0011444008688126000
2016-02-017900.007949.007627.007673.00174870013522145500
2016-01-297227.007539.007114.007474.00204910015078133400
2016-01-287063.007453.007057.007219.00196820014283494900
2016-01-277004.007135.006980.007066.009997007064818200
2016-01-266924.006959.006848.006904.0010587007297027700
2016-01-257138.007146.006978.007063.009650006808723900
2016-01-226984.007063.006837.007062.0013792009623364700
2016-01-216816.007059.006680.006684.00210060014381791700
2016-01-206888.006969.006580.006616.00158350010646529600
2016-01-196746.006860.006652.006859.007674005217302200
2016-01-186608.006808.006572.006760.009591006421613300
2016-01-157047.007080.006743.006777.0013992009579612900
2016-01-146924.006989.006746.006885.00158720010866512900
2016-01-137001.007169.006989.007157.0012618008981364400
2016-01-126930.007038.006851.006876.00164850011417452000
2016-01-086651.007101.006646.006990.00246530017043590300
2016-01-077010.007050.006733.006738.00158320010828038900
2016-01-067104.007142.006981.007037.008646006084304700
2016-01-057111.007220.006984.007064.0011571008190821300
2016-01-047241.007321.007106.007128.0010529007548370300
2015-12-307367.007452.007311.007322.009268006819553700
2015-12-297310.007343.007239.007326.006242004560489800
2015-12-287291.007407.007287.007342.007972005868850200
2015-12-257333.007365.007240.007281.004662003396704600
2015-12-247400.007445.007281.007283.007851005779182600
2015-12-227485.007497.007318.007372.008364006170027600
2015-12-217417.007424.007251.007353.00167000012261087100
2015-12-187650.007788.007481.007500.00227420017239882600
2015-12-177821.007971.007620.007630.00217710016882174300
2015-12-167754.007799.007623.007643.00149840011471045500
2015-12-157661.007708.007606.007610.009895007561053400
2015-12-147723.007779.007612.007737.0011606008947768700
2015-12-117796.007963.007790.007947.00206270016188029700
2015-12-107883.007893.007764.007798.00141970011093396700
2015-12-098093.008118.007993.008033.009944008011724000
2015-12-088229.008260.008059.008092.008153006623184900
2015-12-078280.008297.008145.008159.008610007074976000
2015-12-048036.008126.008023.008086.0012351009974867400
2015-12-038244.008305.008156.008199.00144960011910930100
2015-12-028376.008392.008194.008267.00126250010445198000

   ※ 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