東京エレクトロン(株)
8035（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 58,600 | 59,150 | 58,170 | 58,680 | 1,010,700 | 58,680 |
| 2022/5/24 | 58,550 | 59,130 | 58,230 | 58,230 | 967,600 | 58,230 |
| 2022/5/23 | 58,750 | 59,180 | 58,050 | 58,700 | 1,043,600 | 58,700 |
| 2022/5/20 | 58,200 | 58,700 | 57,430 | 58,390 | 1,049,400 | 58,390 |
| 2022/5/19 | 57,500 | 58,330 | 57,320 | 57,660 | 1,266,500 | 57,660 |
| 2022/5/18 | 59,140 | 60,130 | 58,960 | 59,700 | 1,361,300 | 59,700 |
| 2022/5/17 | 57,320 | 58,040 | 56,560 | 58,040 | 904,400 | 58,040 |
| 2022/5/16 | 58,670 | 58,780 | 56,820 | 57,020 | 1,267,100 | 57,020 |
| 2022/5/13 | 55,620 | 57,390 | 54,940 | 56,990 | 1,745,900 | 56,990 |
| 2022/5/12 | 53,820 | 54,720 | 53,130 | 54,000 | 1,225,300 | 54,000 |
| 2022/5/11 | 53,420 | 55,180 | 53,120 | 54,920 | 1,028,700 | 54,920 |
| 2022/5/10 | 53,560 | 53,770 | 52,060 | 53,450 | 1,213,400 | 53,450 |
| 2022/5/9 | 54,330 | 55,150 | 54,210 | 54,210 | 737,600 | 54,210 |
| 2022/5/6 | 54,910 | 55,330 | 53,860 | 55,330 | 968,900 | 55,330 |
| 2022/5/2 | 56,700 | 56,710 | 54,220 | 54,790 | 1,012,600 | 54,790 |
| 2022/4/28 | 54,500 | 55,580 | 54,100 | 55,480 | 870,700 | 55,480 |
| 2022/4/27 | 54,630 | 54,800 | 53,660 | 54,800 | 1,355,700 | 54,800 |
| 2022/4/26 | 56,500 | 56,500 | 55,570 | 55,630 | 962,700 | 55,630 |
| 2022/4/25 | 54,650 | 56,130 | 54,600 | 55,340 | 1,167,400 | 55,340 |
| 2022/4/22 | 55,200 | 55,700 | 54,760 | 55,480 | 979,300 | 55,480 |