6762 TDK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0412,33012,33012,05012,160606,30012,160
2021-08-0312,28012,41012,20012,310767,30012,310
2021-08-0212,56012,60012,43012,430653,50012,430
2021-07-3012,74012,85012,43012,4401,125,00012,440
2021-07-2912,70012,91012,43012,8502,031,40012,850
2021-07-2813,30013,49013,18013,270803,80013,270
2021-07-2713,27013,48013,24013,470593,60013,470
2021-07-2613,25013,31013,15013,180586,50013,180
2021-07-2113,03013,12012,87012,980635,90012,980
2021-07-2012,92013,04012,83012,830828,70012,830
2021-07-1913,10013,14012,97013,100831,80013,100
2021-07-1613,48013,50013,31013,390694,20013,390
2021-07-1513,77013,79013,61013,650590,60013,650
2021-07-1413,58013,74013,46013,670669,20013,670
2021-07-1313,52013,68013,52013,650500,80013,650
2021-07-1213,48013,57013,45013,500566,30013,500
2021-07-0913,07013,33012,88013,2701,132,20013,270
2021-07-0813,41013,46013,29013,300828,50013,300
2021-07-0713,48013,61013,43013,600576,50013,600
2021-07-0613,54013,73013,43013,660599,60013,660
2021-07-0513,38013,53013,34013,480338,00013,480
2021-07-0213,24013,44013,24013,370426,70013,370
2021-07-0113,44013,52013,32013,430437,80013,430
2021-06-3013,52013,73013,46013,490772,30013,490
2021-06-2913,41013,44013,20013,360606,60013,360
2021-06-2813,28013,33013,16013,280482,50013,280
2021-06-2513,32013,48013,28013,320764,70013,320
2021-06-2413,20013,23013,08013,120683,00013,120
2021-06-2313,23013,24013,12013,190529,00013,190
2021-06-2213,30013,40013,15013,280856,20013,280
2021-06-2113,23013,23012,96013,1201,142,20013,120
2021-06-1813,55013,62013,44013,5301,104,80013,530
2021-06-1713,50013,53013,26013,3901,075,10013,390
2021-06-1613,89013,97013,68013,7501,105,90013,750
2021-06-1514,01014,23014,01014,060668,90014,060
2021-06-1413,73013,97013,73013,960370,30013,960
2021-06-1113,91014,00013,73013,730792,00013,730
2021-06-1013,88013,99013,82013,840534,60013,840
2021-06-0914,09014,09013,77013,840765,90013,840
2021-06-0814,40014,43014,12014,130591,30014,130
2021-06-0714,30014,55014,29014,420737,80014,420
2021-06-0414,06014,10013,93014,090510,60014,090
2021-06-0314,25014,32014,01014,080846,80014,080
2021-06-0214,23014,36014,09014,260677,40014,260
2021-06-0114,14014,19013,94014,070457,40014,070
2021-05-3113,83013,97013,82013,940485,10013,940
2021-05-2814,06014,12013,89013,920945,10013,920
2021-05-2713,84013,87013,63013,850917,10013,850
2021-05-2613,67014,07013,65014,000647,60014,000
2021-05-2514,22014,22013,68013,810907,00013,810
2021-05-2413,78014,03013,74013,880610,40013,880
2021-05-2113,72013,82013,62013,680688,10013,680
2021-05-2013,42013,69013,34013,650631,30013,650
2021-05-1913,37013,47013,23013,400916,60013,400
2021-05-1813,59013,98013,47013,800877,10013,800
2021-05-1713,73013,78013,27013,440647,00013,440
2021-05-1413,53013,70013,36013,5501,146,40013,550
2021-05-1313,58013,75013,41013,420866,10013,420
2021-05-1214,13014,33013,68013,850964,10013,850
2021-05-1114,38014,44013,89013,9901,189,00013,990
2021-05-1014,62014,87014,62014,820525,00014,820
2021-05-0714,60014,68014,42014,660760,10014,660
2021-05-0614,84014,86014,65014,730928,20014,730
2021-04-3015,09015,16014,74014,8501,470,50014,850
2021-04-2815,11015,31015,08015,230583,30015,230
2021-04-2715,24015,41015,18015,230660,20015,230
2021-04-2615,08015,24015,05015,130606,20015,130
2021-04-2314,94015,04014,83015,040421,30015,040
2021-04-2214,71015,17014,70015,170938,90015,170
2021-04-2115,07015,14014,76014,7701,028,90014,770
2021-04-2015,52015,56015,32015,440641,70015,440
2021-04-1915,68015,87015,62015,740548,20015,740
2021-04-1615,76015,87015,57015,620597,00015,620
2021-04-1515,68015,77015,59015,670361,80015,670
2021-04-1415,95015,97015,64015,730576,50015,730
2021-04-1316,01016,09015,73015,950934,40015,950
2021-04-1216,81016,87016,35016,410531,70016,410
2021-04-0917,01017,27016,75016,7801,342,00016,780
2021-04-0816,61016,83016,47016,750763,60016,750
2021-04-0716,28016,68016,14016,6401,094,50016,640
2021-04-0616,39016,39016,01016,050569,80016,050
2021-04-0516,44016,47016,13016,150607,00016,150
2021-04-0215,99016,34015,96016,320710,00016,320
2021-04-0115,51015,75015,44015,700761,60015,700
2021-03-3115,51015,54015,32015,330599,30015,330
2021-03-3015,55015,61015,44015,540414,20015,540
2021-03-2915,66015,73015,43015,540617,70015,540
2021-03-2615,43015,62015,40015,480610,50015,480
2021-03-2515,01015,36014,98015,320603,50015,320
2021-03-2415,09015,26014,98015,110594,40015,110
2021-03-2315,45015,63015,24015,300651,40015,300
2021-03-2215,50015,50015,22015,250622,70015,250
2021-03-1915,58015,74015,52015,650714,30015,650
2021-03-1816,00016,14015,75015,880828,60015,880
2021-03-1715,84015,93015,58015,650691,60015,650
2021-03-1615,27015,80015,24015,670670,90015,670
2021-03-1515,40015,40015,08015,240555,00015,240
2021-03-1215,21015,46015,15015,4101,326,80015,410
2021-03-1114,78014,97014,73014,910722,40014,910
2021-03-1015,04015,22014,76014,850843,00014,850
2021-03-0914,62014,78014,36014,750795,80014,750
2021-03-0815,30015,34014,79014,830678,50014,830
2021-03-0514,71015,16014,61015,110932,50015,110
2021-03-0415,16015,30014,90015,030827,50015,030
2021-03-0315,62015,63015,30015,420629,40015,420
2021-03-0215,67015,89015,53015,620897,40015,620
2021-03-0115,64015,67015,46015,480728,20015,480
2021-02-2615,49015,65015,24015,2401,008,10015,240
2021-02-2516,00016,12015,92016,050704,80016,050
2021-02-2415,95016,09015,67015,680904,70015,680
2021-02-2216,26016,38016,10016,260672,90016,260
2021-02-1916,06016,21016,00016,200689,50016,200
2021-02-1816,09016,26016,04016,120664,80016,120
2021-02-1716,50016,50016,02016,1801,044,50016,180
2021-02-1616,90016,95016,60016,720869,60016,720
2021-02-1516,36016,77016,33016,770873,10016,770
2021-02-1216,18016,18015,97016,170714,10016,170
2021-02-1016,21016,26015,96016,060762,40016,060
2021-02-0916,10016,30015,78016,250957,40016,250
2021-02-0815,62015,90015,42015,8301,020,50015,830
2021-02-0515,85015,85015,24015,6501,069,30015,650
2021-02-0415,75015,76015,22015,5401,269,20015,540
2021-02-0316,50016,54015,92015,950972,00015,950
2021-02-0216,49016,49016,16016,420974,80016,420
2021-02-0115,40016,27015,37016,0901,617,20016,090
2021-01-2917,58017,68016,86016,880990,20016,880
2021-01-2817,03017,58017,01017,310855,30017,310
2021-01-2717,70017,93017,66017,750556,50017,750
2021-01-2617,82017,88017,61017,650607,80017,650
2021-01-2517,82017,92017,68017,750565,80017,750
2021-01-2218,02018,15017,61017,720869,10017,720
2021-01-2117,87018,24017,73018,210932,00018,210
2021-01-2017,83017,89017,40017,540844,10017,540
2021-01-1917,19017,55017,12017,470740,10017,470
2021-01-1816,55017,05016,52017,000631,10017,000
2021-01-1517,73017,77016,90016,9501,089,60016,950
2021-01-1417,20017,74017,20017,3501,407,00017,350
2021-01-1316,57017,12016,54017,110886,20017,110
2021-01-1216,07016,48016,02016,400735,40016,400
2021-01-0815,96016,39015,87016,3401,186,60016,340
2021-01-0715,74015,76015,57015,640786,40015,640
2021-01-0615,54015,76015,47015,550465,10015,550
2021-01-0515,64015,86015,52015,660678,60015,660
2021-01-0415,70015,72015,25015,460528,10015,460

分割・併合履歴 : [1985-05-28]1株→1.1株