6762 TDK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,7254,7954,5354,6053,677,2004,605
2022-09-274,7754,8104,7304,7502,005,4004,750
2022-09-264,7604,7954,6604,6803,122,6004,680
2022-09-224,9654,9704,8904,9201,460,2004,920
2022-09-215,0605,0604,9454,9651,833,5004,965
2022-09-205,0805,1905,0705,1002,326,4005,100
2022-09-165,0105,0304,9604,9652,018,9004,965
2022-09-155,0605,1205,0405,1001,312,9005,100
2022-09-145,0205,1105,0005,0802,961,3005,080
2022-09-135,1405,3005,1205,2703,693,1005,270
2022-09-125,1305,1705,0905,0901,565,5005,090
2022-09-095,0805,0804,9655,0002,715,1005,000
2022-09-084,9855,0304,9705,0101,881,1005,010
2022-09-074,9754,9904,9204,9552,215,8004,955
2022-09-064,8554,9704,8204,9602,025,8004,960
2022-09-054,8004,8804,7854,8601,349,6004,860
2022-09-024,7504,8254,7504,8001,979,5004,800
2022-09-014,8004,8254,7504,7951,889,7004,795
2022-08-314,8504,9404,8354,9152,071,5004,915
2022-08-304,8804,9254,8554,9001,114,8004,900
2022-08-294,8504,8804,8304,8451,839,0004,845
2022-08-264,9855,0604,9655,0101,187,4005,010
2022-08-254,9354,9704,8854,9601,374,1004,960
2022-08-244,9204,9354,8604,8701,640,8004,870
2022-08-234,8954,9204,8604,8901,571,1004,890
2022-08-225,0005,0204,9354,9651,910,0004,965
2022-08-195,1005,1205,0505,0801,468,2005,080
2022-08-185,0105,0704,9605,0702,635,0005,070
2022-08-175,0405,0805,0205,0601,791,7005,060
2022-08-165,0005,0704,9605,0301,387,6005,030
2022-08-155,0005,1204,9855,0802,442,8005,080
2022-08-124,9304,9954,8804,9754,353,8004,975
2022-08-104,8454,8504,7354,7451,622,9004,745
2022-08-094,8154,8604,8004,8202,182,1004,820
2022-08-084,7904,8404,7554,7951,686,9004,795
2022-08-054,8504,8604,7904,8301,645,6004,830
2022-08-044,7654,8504,7254,8252,900,1004,825
2022-08-034,7404,7704,6354,7153,067,3004,715
2022-08-024,7004,7504,5904,7508,554,0004,750
2022-08-014,1504,2004,1304,1851,622,2004,185
2022-07-294,1304,1854,0954,1602,362,5004,160
2022-07-284,2254,2754,1554,2102,287,8004,210
2022-07-274,1204,2254,1004,2102,037,9004,210
2022-07-264,2154,2254,1404,1601,405,1004,160
2022-07-254,2304,2754,2154,2401,576,6004,240
2022-07-224,2054,2504,1854,2451,525,4004,245
2022-07-214,2004,2304,1504,2252,225,9004,225
2022-07-204,0754,1354,0754,1302,211,3004,130
2022-07-193,9153,9953,9003,9902,061,0003,990
2022-07-153,9453,9753,8853,9301,819,2003,930
2022-07-143,8653,9553,8403,9251,644,7003,925
2022-07-133,8803,9003,8503,8801,751,2003,880
2022-07-123,9003,9053,7853,8754,670,6003,875
2022-07-114,1204,1304,0154,0851,779,8004,085
2022-07-084,0404,1604,0354,0503,398,5004,050
2022-07-073,9003,9953,8603,9952,352,9003,995
2022-07-063,8503,9403,8503,9002,210,0003,900
2022-07-053,9753,9803,8753,9202,428,2003,920
2022-07-043,9603,9753,8603,9052,540,5003,905
2022-07-014,2104,2103,9203,9403,526,9003,940
2022-06-304,3104,3104,1754,1902,679,0004,190
2022-06-294,3004,3454,2504,2902,420,3004,290
2022-06-284,3204,3554,2204,3501,712,4004,350
2022-06-274,2904,3954,2554,3601,981,1004,360
2022-06-244,2004,3104,1604,2252,081,1004,225
2022-06-234,2054,2404,1554,1951,283,6004,195
2022-06-224,3154,3354,1704,1901,540,3004,190
2022-06-214,2304,3604,2004,2951,752,1004,295
2022-06-204,3204,3254,1104,1601,783,7004,160
2022-06-174,2454,3154,2204,2503,028,3004,250
2022-06-164,4904,5704,4404,4501,761,4004,450
2022-06-154,5354,5354,3654,3851,785,9004,385
2022-06-144,3904,4904,3554,4801,835,6004,480
2022-06-134,5004,5354,4454,4752,285,6004,475
2022-06-104,7454,7504,6604,6902,412,0004,690
2022-06-094,7904,8054,7404,7551,880,2004,755
2022-06-084,8004,8154,7154,7701,870,9004,770
2022-06-074,6754,7754,6354,7601,896,9004,760
2022-06-064,6504,6654,5804,6402,017,7004,640
2022-06-034,7004,7504,6754,7202,210,1004,720
2022-06-024,5004,6604,4804,6452,443,7004,645
2022-06-014,4704,5404,4404,5301,457,7004,530
2022-05-314,4004,4854,3804,4652,970,1004,465
2022-05-304,4004,4454,3704,4152,670,0004,415
2022-05-274,4004,4154,3004,3151,821,9004,315
2022-05-264,3154,3654,2654,3101,703,1004,310
2022-05-254,3154,3504,2604,2851,679,4004,285
2022-05-244,4254,4304,3254,3351,424,8004,335
2022-05-234,4004,4204,3654,4051,685,9004,405
2022-05-204,3054,3754,2804,3702,231,2004,370
2022-05-194,2054,2804,1954,2701,986,4004,270
2022-05-184,3454,4304,3254,3802,162,5004,380
2022-05-174,2104,2854,1804,2801,767,6004,280
2022-05-164,2054,2354,1554,2101,874,1004,210
2022-05-134,0504,1804,0354,1352,262,5004,135
2022-05-123,9704,0903,8804,0102,638,0004,010
2022-05-113,9954,0753,9454,0302,604,5004,030
2022-05-104,0354,1003,9604,0653,684,0004,065
2022-05-094,0254,0954,0004,0401,679,3004,040
2022-05-064,0104,1203,9854,1202,140,3004,120
2022-05-024,1204,1804,0504,0802,637,1004,080
2022-04-284,0204,0703,9354,0653,970,4004,065
2022-04-273,8153,8553,7653,8552,849,6003,855
2022-04-264,0004,0003,9003,9452,174,1003,945
2022-04-253,9653,9753,8903,9202,597,6003,920
2022-04-224,0554,1054,0554,0701,553,0004,070
2022-04-214,0704,1954,0704,1551,670,8004,155
2022-04-204,1554,1804,0454,0701,978,0004,070
2022-04-194,0704,1204,0254,1201,530,7004,120
2022-04-184,0404,0603,9554,0051,289,8004,005
2022-04-154,0354,1103,9754,0701,753,8004,070
2022-04-144,0854,1804,0654,1652,210,4004,165
2022-04-133,9954,0903,9754,0752,364,3004,075
2022-04-123,9203,9753,8853,9401,607,4003,940
2022-04-113,9304,0053,9103,9751,765,6003,975
2022-04-084,0004,0803,9153,9703,656,1003,970
2022-04-074,0954,1154,0204,0252,795,7004,025
2022-04-064,3504,3554,1854,2202,666,3004,220
2022-04-054,4654,5004,3754,3951,586,0004,395
2022-04-044,3804,4254,3604,4001,195,9004,400
2022-04-014,4204,4404,3704,3951,988,7004,395
2022-03-314,3904,4954,3754,4602,209,5004,460
2022-03-304,5004,5304,3754,4602,217,6004,460
2022-03-294,4854,5454,4704,5151,764,0004,515
2022-03-284,4654,5204,4354,4351,838,6004,435
2022-03-254,4554,5454,4304,5002,768,7004,500
2022-03-244,2404,4004,2404,3952,404,1004,395
2022-03-234,2904,3204,2404,3203,259,1004,320
2022-03-224,0904,1254,0304,0902,426,6004,090
2022-03-184,0054,0553,9703,9953,093,6003,995
2022-03-173,9804,1103,9604,0303,065,2004,030
2022-03-163,8103,8653,7903,8103,364,5003,810
2022-03-153,6753,7703,6453,7352,102,0003,735
2022-03-143,7303,8053,6953,7102,629,2003,710
2022-03-113,8153,8253,6203,6905,988,5003,690
2022-03-103,9553,9653,8803,8904,701,7003,890
2022-03-093,8503,8753,7253,7454,530,5003,745
2022-03-083,9504,0253,8603,8704,129,7003,870
2022-03-074,2154,2304,0254,0703,087,3004,070
2022-03-044,5304,5554,3054,3552,572,0004,355
2022-03-034,5604,6204,5454,5651,102,2004,565
2022-03-024,5204,5904,4854,5201,505,9004,520
2022-03-014,6504,6554,5804,5801,572,7004,580
2022-02-284,6404,6454,5154,6001,873,9004,600
2022-02-254,6054,6454,5704,6451,918,9004,645
2022-02-244,6204,6804,5054,5402,340,8004,540
2022-02-224,6954,6954,5454,6301,901,3004,630
2022-02-214,6204,7654,6104,7601,386,2004,760
2022-02-184,6604,7604,6454,7351,446,7004,735
2022-02-174,7354,7654,6754,7301,607,5004,730
2022-02-164,6654,7804,6554,7402,824,1004,740
2022-02-154,5404,5604,4604,5101,389,4004,510
2022-02-144,5154,5554,4854,5052,318,2004,505
2022-02-104,7554,7754,6604,6752,025,0004,675
2022-02-094,6404,7254,6304,7002,335,8004,700
2022-02-084,5604,6204,5404,5501,253,3004,550
2022-02-074,6454,6454,5254,5551,626,3004,555
2022-02-044,6354,7054,6154,6501,489,1004,650
2022-02-034,6504,7254,6304,6902,159,2004,690
2022-02-024,6054,7254,5854,7153,657,3004,715
2022-02-014,4704,6304,4404,5606,275,4004,560
2022-01-313,8954,2103,8904,1003,358,6004,100
2022-01-283,8353,9053,8003,8852,525,0003,885
2022-01-273,9703,9903,7353,7653,436,7003,765
2022-01-263,9403,9503,8353,9252,653,8003,925
2022-01-254,0854,1153,9454,0002,632,3004,000
2022-01-244,0854,1554,0554,1351,657,9004,135
2022-01-214,1304,1604,0554,1502,158,9004,150
2022-01-204,1554,2804,1254,2352,197,1004,235
2022-01-194,3804,3804,1904,2252,769,7004,225
2022-01-184,5654,6304,4304,4652,085,3004,465
2022-01-174,5304,5854,5104,5601,759,6004,560
2022-01-144,4804,5004,4054,4952,932,8004,495
2022-01-134,5504,5804,5204,5501,671,3004,550
2022-01-124,4404,5604,4254,5501,783,9004,550
2022-01-114,5004,5354,4004,4051,767,5004,405
2022-01-074,5454,6254,4854,5101,832,0004,510
2022-01-064,6554,6704,5204,5302,012,8004,530
2022-01-054,5754,6804,5754,6651,644,8004,665
2022-01-044,5104,6304,5104,6101,509,1004,610

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