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
2021-11-264,6954,7004,5404,5802,340,2004,580
2021-11-254,7354,7804,7204,7251,224,3004,725
2021-11-244,8304,8804,6954,7202,322,2004,720
2021-11-224,8254,8454,7454,7901,712,3004,790
2021-11-194,7254,8254,7204,8153,046,9004,815
2021-11-184,6054,7454,6004,6952,881,2004,695
2021-11-174,6054,6304,5554,5851,590,1004,585
2021-11-164,5704,6204,5454,5851,391,1004,585
2021-11-154,5704,5954,5404,5751,350,0004,575
2021-11-124,5054,5804,5054,5351,884,9004,535
2021-11-114,4754,5354,4504,4951,348,7004,495
2021-11-104,4654,4854,4204,4701,477,0004,470
2021-11-094,4404,5254,4254,4501,489,3004,450
2021-11-084,4404,4954,4204,4351,602,6004,435
2021-11-054,5504,5554,4404,4751,692,1004,475
2021-11-044,5554,5554,4754,5353,712,7004,535
2021-11-024,5054,5954,4304,4858,130,6004,485
2021-11-014,2554,2654,0954,1253,396,1004,125
2021-10-294,1604,2754,1254,13010,438,9004,130
2021-10-284,0954,2254,0804,1852,951,5004,185
2021-10-274,2104,2204,0954,1153,553,8004,115
2021-10-264,0404,1804,0404,1404,350,5004,140
2021-10-253,8804,0003,8753,9802,419,0003,980
2021-10-223,8453,9553,8303,9151,692,4003,915
2021-10-213,9603,9903,8653,8752,238,4003,875
2021-10-203,9354,0253,9204,0003,009,7004,000
2021-10-193,8053,8953,7853,8752,737,9003,875
2021-10-183,8103,8303,7703,7851,508,9003,785
2021-10-153,7253,7803,7103,7752,089,1003,775
2021-10-143,6903,7153,6653,7001,770,3003,700
2021-10-133,6353,7053,6153,6701,641,9003,670
2021-10-123,7103,7353,6653,7051,222,4003,705
2021-10-113,6403,7503,6003,7051,426,2003,705
2021-10-083,6853,7453,6453,6452,582,1003,645
2021-10-073,5903,7353,5903,6352,077,5003,635
2021-10-063,7303,7603,5603,6303,245,4003,630
2021-10-053,6503,7053,5653,6603,814,1003,660
2021-10-043,9203,9453,6953,7503,896,1003,750
2021-10-014,0154,0703,8853,9152,961,4003,915
2021-09-304,1654,1653,9954,0453,887,4004,045
2021-09-294,1404,1504,0554,0952,711,0004,095
2021-09-2812,50012,64012,43012,640705,5004,213.33
2021-09-2712,65012,73012,49012,540517,2004,180
2021-09-2412,62012,63012,44012,550836,3004,183.33
2021-09-2212,50012,50012,22012,230663,7004,076.67
2021-09-2112,42012,55012,41012,460736,6004,153.33
2021-09-1712,79012,86012,72012,7401,082,2004,246.67
2021-09-1612,95012,96012,68012,750930,7004,250
2021-09-1512,89013,02012,80012,9101,163,2004,303.33
2021-09-1412,80012,97012,71012,890961,9004,296.67
2021-09-1312,67012,75012,60012,720626,7004,240
2021-09-1012,65012,71012,54012,6801,248,7004,226.67
2021-09-0912,62012,63012,48012,570833,4004,190
2021-09-0812,37012,67012,27012,6401,167,4004,213.33
2021-09-0712,48012,58012,39012,4301,094,1004,143.33
2021-09-0612,44012,45012,24012,2901,088,3004,096.67
2021-09-0311,85012,20011,84012,1501,280,7004,050
2021-09-0211,81011,91011,70011,750970,8003,916.67
2021-09-0111,46011,70011,46011,680807,4003,893.33
2021-08-3111,42011,59011,35011,570920,8003,856.67
2021-08-3011,51011,52011,40011,460547,0003,820
2021-08-2711,30011,40011,22011,320532,1003,773.33
2021-08-2611,48011,58011,43011,450523,0003,816.67
2021-08-2511,57011,62011,44011,500442,8003,833.33
2021-08-2411,59011,71011,51011,510693,3003,836.67
2021-08-2311,43011,59011,43011,480505,0003,826.67
2021-08-2011,54011,56011,37011,430878,0003,810
2021-08-1911,52011,67011,45011,550794,8003,850
2021-08-1811,60011,74011,57011,730527,0003,910
2021-08-1711,77011,83011,59011,650560,9003,883.33
2021-08-1611,76011,77011,56011,740780,9003,913.33
2021-08-1312,11012,11011,85011,880977,1003,960
2021-08-1212,21012,25012,08012,110478,0004,036.67
2021-08-1112,09012,13011,99012,120554,4004,040
2021-08-1012,14012,20011,97012,050713,7004,016.67
2021-08-0612,10012,21012,08012,130427,6004,043.33
2021-08-0512,13012,26012,10012,220452,7004,073.33
2021-08-0412,33012,33012,05012,160606,3004,053.33
2021-08-0312,28012,41012,20012,310767,3004,103.33
2021-08-0212,56012,60012,43012,430653,5004,143.33
2021-07-3012,74012,85012,43012,4401,125,0004,146.67
2021-07-2912,70012,91012,43012,8502,031,4004,283.33
2021-07-2813,30013,49013,18013,270803,8004,423.33
2021-07-2713,27013,48013,24013,470593,6004,490
2021-07-2613,25013,31013,15013,180586,5004,393.33
2021-07-2113,03013,12012,87012,980635,9004,326.67
2021-07-2012,92013,04012,83012,830828,7004,276.67
2021-07-1913,10013,14012,97013,100831,8004,366.67
2021-07-1613,48013,50013,31013,390694,2004,463.33
2021-07-1513,77013,79013,61013,650590,6004,550
2021-07-1413,58013,74013,46013,670669,2004,556.67
2021-07-1313,52013,68013,52013,650500,8004,550
2021-07-1213,48013,57013,45013,500566,3004,500
2021-07-0913,07013,33012,88013,2701,132,2004,423.33
2021-07-0813,41013,46013,29013,300828,5004,433.33
2021-07-0713,48013,61013,43013,600576,5004,533.33
2021-07-0613,54013,73013,43013,660599,6004,553.33
2021-07-0513,38013,53013,34013,480338,0004,493.33
2021-07-0213,24013,44013,24013,370426,7004,456.67
2021-07-0113,44013,52013,32013,430437,8004,476.67
2021-06-3013,52013,73013,46013,490772,3004,496.67
2021-06-2913,41013,44013,20013,360606,6004,453.33
2021-06-2813,28013,33013,16013,280482,5004,426.67
2021-06-2513,32013,48013,28013,320764,7004,440
2021-06-2413,20013,23013,08013,120683,0004,373.33
2021-06-2313,23013,24013,12013,190529,0004,396.67
2021-06-2213,30013,40013,15013,280856,2004,426.67
2021-06-2113,23013,23012,96013,1201,142,2004,373.33
2021-06-1813,55013,62013,44013,5301,104,8004,510
2021-06-1713,50013,53013,26013,3901,075,1004,463.33
2021-06-1613,89013,97013,68013,7501,105,9004,583.33
2021-06-1514,01014,23014,01014,060668,9004,686.67
2021-06-1413,73013,97013,73013,960370,3004,653.33
2021-06-1113,91014,00013,73013,730792,0004,576.67
2021-06-1013,88013,99013,82013,840534,6004,613.33
2021-06-0914,09014,09013,77013,840765,9004,613.33
2021-06-0814,40014,43014,12014,130591,3004,710
2021-06-0714,30014,55014,29014,420737,8004,806.67
2021-06-0414,06014,10013,93014,090510,6004,696.67
2021-06-0314,25014,32014,01014,080846,8004,693.33
2021-06-0214,23014,36014,09014,260677,4004,753.33
2021-06-0114,14014,19013,94014,070457,4004,690
2021-05-3113,83013,97013,82013,940485,1004,646.67
2021-05-2814,06014,12013,89013,920945,1004,640
2021-05-2713,84013,87013,63013,850917,1004,616.67
2021-05-2613,67014,07013,65014,000647,6004,666.67
2021-05-2514,22014,22013,68013,810907,0004,603.33
2021-05-2413,78014,03013,74013,880610,4004,626.67
2021-05-2113,72013,82013,62013,680688,1004,560
2021-05-2013,42013,69013,34013,650631,3004,550
2021-05-1913,37013,47013,23013,400916,6004,466.67
2021-05-1813,59013,98013,47013,800877,1004,600
2021-05-1713,73013,78013,27013,440647,0004,480
2021-05-1413,53013,70013,36013,5501,146,4004,516.67
2021-05-1313,58013,75013,41013,420866,1004,473.33
2021-05-1214,13014,33013,68013,850964,1004,616.67
2021-05-1114,38014,44013,89013,9901,189,0004,663.33
2021-05-1014,62014,87014,62014,820525,0004,940
2021-05-0714,60014,68014,42014,660760,1004,886.67
2021-05-0614,84014,86014,65014,730928,2004,910
2021-04-3015,09015,16014,74014,8501,470,5004,950
2021-04-2815,11015,31015,08015,230583,3005,076.67
2021-04-2715,24015,41015,18015,230660,2005,076.67
2021-04-2615,08015,24015,05015,130606,2005,043.33
2021-04-2314,94015,04014,83015,040421,3005,013.33
2021-04-2214,71015,17014,70015,170938,9005,056.67
2021-04-2115,07015,14014,76014,7701,028,9004,923.33
2021-04-2015,52015,56015,32015,440641,7005,146.67
2021-04-1915,68015,87015,62015,740548,2005,246.67
2021-04-1615,76015,87015,57015,620597,0005,206.67
2021-04-1515,68015,77015,59015,670361,8005,223.33
2021-04-1415,95015,97015,64015,730576,5005,243.33
2021-04-1316,01016,09015,73015,950934,4005,316.67
2021-04-1216,81016,87016,35016,410531,7005,470
2021-04-0917,01017,27016,75016,7801,342,0005,593.33
2021-04-0816,61016,83016,47016,750763,6005,583.33
2021-04-0716,28016,68016,14016,6401,094,5005,546.67
2021-04-0616,39016,39016,01016,050569,8005,350
2021-04-0516,44016,47016,13016,150607,0005,383.33
2021-04-0215,99016,34015,96016,320710,0005,440
2021-04-0115,51015,75015,44015,700761,6005,233.33
2021-03-3115,51015,54015,32015,330599,3005,110
2021-03-3015,55015,61015,44015,540414,2005,180
2021-03-2915,66015,73015,43015,540617,7005,180
2021-03-2615,43015,62015,40015,480610,5005,160
2021-03-2515,01015,36014,98015,320603,5005,106.67
2021-03-2415,09015,26014,98015,110594,4005,036.67
2021-03-2315,45015,63015,24015,300651,4005,100
2021-03-2215,50015,50015,22015,250622,7005,083.33
2021-03-1915,58015,74015,52015,650714,3005,216.67
2021-03-1816,00016,14015,75015,880828,6005,293.33
2021-03-1715,84015,93015,58015,650691,6005,216.67
2021-03-1615,27015,80015,24015,670670,9005,223.33
2021-03-1515,40015,40015,08015,240555,0005,080
2021-03-1215,21015,46015,15015,4101,326,8005,136.67
2021-03-1114,78014,97014,73014,910722,4004,970
2021-03-1015,04015,22014,76014,850843,0004,950
2021-03-0914,62014,78014,36014,750795,8004,916.67
2021-03-0815,30015,34014,79014,830678,5004,943.33
2021-03-0514,71015,16014,61015,110932,5005,036.67
2021-03-0415,16015,30014,90015,030827,5005,010
2021-03-0315,62015,63015,30015,420629,4005,140
2021-03-0215,67015,89015,53015,620897,4005,206.67
2021-03-0115,64015,67015,46015,480728,2005,160
2021-02-2615,49015,65015,24015,2401,008,1005,080
2021-02-2516,00016,12015,92016,050704,8005,350
2021-02-2415,95016,09015,67015,680904,7005,226.67
2021-02-2216,26016,38016,10016,260672,9005,420
2021-02-1916,06016,21016,00016,200689,5005,400
2021-02-1816,09016,26016,04016,120664,8005,373.33
2021-02-1716,50016,50016,02016,1801,044,5005,393.33
2021-02-1616,90016,95016,60016,720869,6005,573.33
2021-02-1516,36016,77016,33016,770873,1005,590
2021-02-1216,18016,18015,97016,170714,1005,390
2021-02-1016,21016,26015,96016,060762,4005,353.33
2021-02-0916,10016,30015,78016,250957,4005,416.67
2021-02-0815,62015,90015,42015,8301,020,5005,276.67
2021-02-0515,85015,85015,24015,6501,069,3005,216.67
2021-02-0415,75015,76015,22015,5401,269,2005,180
2021-02-0316,50016,54015,92015,950972,0005,316.67
2021-02-0216,49016,49016,16016,420974,8005,473.33
2021-02-0115,40016,27015,37016,0901,617,2005,363.33
2021-01-2917,58017,68016,86016,880990,2005,626.67
2021-01-2817,03017,58017,01017,310855,3005,770
2021-01-2717,70017,93017,66017,750556,5005,916.67
2021-01-2617,82017,88017,61017,650607,8005,883.33
2021-01-2517,82017,92017,68017,750565,8005,916.67
2021-01-2218,02018,15017,61017,720869,1005,906.67
2021-01-2117,87018,24017,73018,210932,0006,070
2021-01-2017,83017,89017,40017,540844,1005,846.67
2021-01-1917,19017,55017,12017,470740,1005,823.33
2021-01-1816,55017,05016,52017,000631,1005,666.67
2021-01-1517,73017,77016,90016,9501,089,6005,650
2021-01-1417,20017,74017,20017,3501,407,0005,783.33
2021-01-1316,57017,12016,54017,110886,2005,703.33
2021-01-1216,07016,48016,02016,400735,4005,466.67
2021-01-0815,96016,39015,87016,3401,186,6005,446.67
2021-01-0715,74015,76015,57015,640786,4005,213.33
2021-01-0615,54015,76015,47015,550465,1005,183.33
2021-01-0515,64015,86015,52015,660678,6005,220
2021-01-0415,70015,72015,25015,460528,1005,153.33

分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株