6762 TDK(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,513 | 5,513 | 5,433 | 5,483 | 3,273,500 | 5,483 |
| 2023-06-08 | 5,481 | 5,563 | 5,401 | 5,452 | 2,192,400 | 5,452 |
| 2023-06-07 | 5,550 | 5,590 | 5,445 | 5,482 | 2,886,500 | 5,482 |
| 2023-06-06 | 5,438 | 5,553 | 5,415 | 5,529 | 1,792,800 | 5,529 |
| 2023-06-05 | 5,456 | 5,540 | 5,412 | 5,529 | 2,255,700 | 5,529 |
| 2023-06-02 | 5,370 | 5,420 | 5,320 | 5,400 | 1,518,800 | 5,400 |
| 2023-06-01 | 5,320 | 5,360 | 5,270 | 5,300 | 1,939,700 | 5,300 |
| 2023-05-31 | 5,410 | 5,420 | 5,320 | 5,340 | 4,220,400 | 5,340 |
| 2023-05-30 | 5,380 | 5,450 | 5,360 | 5,450 | 1,798,000 | 5,450 |
| 2023-05-29 | 5,490 | 5,490 | 5,350 | 5,360 | 2,283,000 | 5,360 |
| 2023-05-26 | 5,290 | 5,370 | 5,280 | 5,310 | 2,098,500 | 5,310 |
| 2023-05-25 | 5,170 | 5,270 | 5,160 | 5,220 | 1,724,500 | 5,220 |
| 2023-05-24 | 5,210 | 5,290 | 5,190 | 5,220 | 2,064,400 | 5,220 |
| 2023-05-23 | 5,300 | 5,330 | 5,210 | 5,240 | 2,999,400 | 5,240 |
| 2023-05-22 | 5,160 | 5,280 | 5,130 | 5,260 | 2,003,900 | 5,260 |
| 2023-05-19 | 5,240 | 5,260 | 5,140 | 5,160 | 2,385,200 | 5,160 |
| 2023-05-18 | 5,060 | 5,160 | 5,060 | 5,140 | 2,651,800 | 5,140 |
| 2023-05-17 | 4,905 | 4,990 | 4,905 | 4,990 | 1,855,200 | 4,990 |
| 2023-05-16 | 4,940 | 4,960 | 4,900 | 4,905 | 1,956,600 | 4,905 |
| 2023-05-15 | 4,905 | 4,910 | 4,875 | 4,875 | 1,301,100 | 4,875 |
| 2023-05-12 | 4,815 | 4,905 | 4,815 | 4,850 | 2,579,800 | 4,850 |
| 2023-05-11 | 4,860 | 4,885 | 4,845 | 4,865 | 1,879,100 | 4,865 |
| 2023-05-10 | 4,850 | 4,900 | 4,835 | 4,875 | 1,429,300 | 4,875 |
| 2023-05-09 | 4,860 | 4,905 | 4,855 | 4,870 | 1,957,600 | 4,870 |
| 2023-05-08 | 4,950 | 4,950 | 4,845 | 4,845 | 2,011,600 | 4,845 |
| 2023-05-02 | 4,880 | 4,925 | 4,850 | 4,885 | 2,472,200 | 4,885 |
| 2023-05-01 | 4,900 | 4,900 | 4,750 | 4,825 | 4,073,600 | 4,825 |
| 2023-04-28 | 4,610 | 4,670 | 4,585 | 4,645 | 2,656,700 | 4,645 |
| 2023-04-27 | 4,550 | 4,585 | 4,520 | 4,560 | 2,320,100 | 4,560 |
| 2023-04-26 | 4,510 | 4,535 | 4,475 | 4,515 | 1,786,500 | 4,515 |
| 2023-04-25 | 4,590 | 4,610 | 4,535 | 4,535 | 1,289,300 | 4,535 |
| 2023-04-24 | 4,550 | 4,560 | 4,520 | 4,560 | 1,079,400 | 4,560 |
| 2023-04-21 | 4,610 | 4,650 | 4,530 | 4,535 | 2,189,000 | 4,535 |
| 2023-04-20 | 4,585 | 4,670 | 4,580 | 4,645 | 1,440,300 | 4,645 |
| 2023-04-19 | 4,625 | 4,660 | 4,570 | 4,610 | 2,356,500 | 4,610 |
| 2023-04-18 | 4,650 | 4,710 | 4,630 | 4,695 | 1,764,200 | 4,695 |
| 2023-04-17 | 4,570 | 4,645 | 4,560 | 4,635 | 1,510,500 | 4,635 |
| 2023-04-14 | 4,560 | 4,580 | 4,520 | 4,540 | 2,887,400 | 4,540 |
| 2023-04-13 | 4,555 | 4,595 | 4,525 | 4,585 | 1,682,400 | 4,585 |
| 2023-04-12 | 4,600 | 4,620 | 4,580 | 4,590 | 1,321,200 | 4,590 |
| 2023-04-11 | 4,580 | 4,640 | 4,570 | 4,595 | 1,983,100 | 4,595 |
| 2023-04-10 | 4,565 | 4,565 | 4,500 | 4,510 | 1,079,400 | 4,510 |
| 2023-04-07 | 4,485 | 4,540 | 4,485 | 4,515 | 978,600 | 4,515 |
| 2023-04-06 | 4,570 | 4,585 | 4,460 | 4,485 | 1,911,500 | 4,485 |
| 2023-04-05 | 4,620 | 4,675 | 4,585 | 4,610 | 1,539,300 | 4,610 |
| 2023-04-04 | 4,650 | 4,695 | 4,610 | 4,685 | 1,745,500 | 4,685 |
| 2023-04-03 | 4,775 | 4,775 | 4,675 | 4,675 | 1,894,800 | 4,675 |
| 2023-03-31 | 4,755 | 4,790 | 4,700 | 4,725 | 2,797,300 | 4,725 |
| 2023-03-30 | 4,700 | 4,750 | 4,680 | 4,715 | 1,611,800 | 4,715 |
| 2023-03-29 | 4,735 | 4,735 | 4,645 | 4,705 | 1,548,100 | 4,705 |
| 2023-03-28 | 4,675 | 4,705 | 4,650 | 4,690 | 1,031,700 | 4,690 |
| 2023-03-27 | 4,690 | 4,690 | 4,645 | 4,665 | 1,187,200 | 4,665 |
| 2023-03-24 | 4,695 | 4,710 | 4,645 | 4,665 | 1,485,900 | 4,665 |
| 2023-03-23 | 4,650 | 4,715 | 4,630 | 4,700 | 1,136,200 | 4,700 |
| 2023-03-22 | 4,605 | 4,690 | 4,585 | 4,670 | 2,790,900 | 4,670 |
| 2023-03-20 | 4,545 | 4,550 | 4,460 | 4,465 | 1,569,000 | 4,465 |
| 2023-03-17 | 4,535 | 4,565 | 4,450 | 4,535 | 2,555,400 | 4,535 |
| 2023-03-16 | 4,400 | 4,540 | 4,390 | 4,520 | 1,548,200 | 4,520 |
| 2023-03-15 | 4,620 | 4,620 | 4,500 | 4,535 | 1,649,900 | 4,535 |
| 2023-03-14 | 4,600 | 4,610 | 4,500 | 4,555 | 2,224,700 | 4,555 |
| 2023-03-13 | 4,710 | 4,735 | 4,645 | 4,705 | 1,482,000 | 4,705 |
| 2023-03-10 | 4,825 | 4,825 | 4,745 | 4,770 | 2,925,900 | 4,770 |
| 2023-03-09 | 4,875 | 4,905 | 4,865 | 4,875 | 1,364,000 | 4,875 |
| 2023-03-08 | 4,735 | 4,860 | 4,730 | 4,850 | 1,363,100 | 4,850 |
| 2023-03-07 | 4,780 | 4,805 | 4,750 | 4,765 | 1,367,200 | 4,765 |
| 2023-03-06 | 4,760 | 4,830 | 4,735 | 4,830 | 1,698,000 | 4,830 |
| 2023-03-03 | 4,650 | 4,710 | 4,635 | 4,705 | 1,966,000 | 4,705 |
| 2023-03-02 | 4,665 | 4,690 | 4,555 | 4,605 | 1,788,800 | 4,605 |
| 2023-03-01 | 4,540 | 4,660 | 4,535 | 4,655 | 1,749,700 | 4,655 |
| 2023-02-28 | 4,575 | 4,580 | 4,535 | 4,560 | 1,819,700 | 4,560 |
| 2023-02-27 | 4,530 | 4,565 | 4,505 | 4,535 | 1,077,100 | 4,535 |
| 2023-02-24 | 4,455 | 4,575 | 4,445 | 4,565 | 1,671,200 | 4,565 |
| 2023-02-22 | 4,490 | 4,505 | 4,415 | 4,430 | 1,974,000 | 4,430 |
| 2023-02-21 | 4,510 | 4,565 | 4,455 | 4,545 | 1,984,100 | 4,545 |
| 2023-02-20 | 4,545 | 4,580 | 4,540 | 4,550 | 1,276,900 | 4,550 |
| 2023-02-17 | 4,595 | 4,650 | 4,570 | 4,595 | 1,809,000 | 4,595 |
| 2023-02-16 | 4,600 | 4,640 | 4,595 | 4,620 | 1,251,400 | 4,620 |
| 2023-02-15 | 4,590 | 4,635 | 4,540 | 4,565 | 1,310,500 | 4,565 |
| 2023-02-14 | 4,610 | 4,620 | 4,565 | 4,565 | 1,125,100 | 4,565 |
| 2023-02-13 | 4,545 | 4,580 | 4,495 | 4,560 | 1,949,300 | 4,560 |
| 2023-02-10 | 4,685 | 4,700 | 4,595 | 4,610 | 3,637,200 | 4,610 |
| 2023-02-09 | 4,660 | 4,695 | 4,640 | 4,685 | 1,525,700 | 4,685 |
| 2023-02-08 | 4,725 | 4,765 | 4,670 | 4,720 | 1,677,700 | 4,720 |
| 2023-02-07 | 4,790 | 4,805 | 4,740 | 4,745 | 1,294,100 | 4,745 |
| 2023-02-06 | 4,850 | 4,865 | 4,765 | 4,775 | 1,395,000 | 4,775 |
| 2023-02-03 | 4,770 | 4,845 | 4,725 | 4,800 | 2,365,900 | 4,800 |
| 2023-02-02 | 4,760 | 4,760 | 4,665 | 4,685 | 1,759,000 | 4,685 |
| 2023-02-01 | 4,780 | 4,780 | 4,630 | 4,675 | 3,723,800 | 4,675 |
| 2023-01-31 | 4,595 | 4,645 | 4,580 | 4,605 | 2,452,300 | 4,605 |
| 2023-01-30 | 4,540 | 4,630 | 4,540 | 4,610 | 1,456,700 | 4,610 |
| 2023-01-27 | 4,680 | 4,680 | 4,585 | 4,585 | 1,328,300 | 4,585 |
| 2023-01-26 | 4,630 | 4,650 | 4,580 | 4,640 | 1,796,800 | 4,640 |
| 2023-01-25 | 4,520 | 4,620 | 4,500 | 4,610 | 1,658,100 | 4,610 |
| 2023-01-24 | 4,580 | 4,620 | 4,565 | 4,565 | 1,816,200 | 4,565 |
| 2023-01-23 | 4,500 | 4,525 | 4,475 | 4,520 | 1,439,400 | 4,520 |
| 2023-01-20 | 4,370 | 4,440 | 4,355 | 4,430 | 1,353,500 | 4,430 |
| 2023-01-19 | 4,405 | 4,410 | 4,350 | 4,370 | 1,899,800 | 4,370 |
| 2023-01-18 | 4,370 | 4,505 | 4,355 | 4,500 | 2,245,800 | 4,500 |
| 2023-01-17 | 4,260 | 4,370 | 4,250 | 4,350 | 1,654,900 | 4,350 |
| 2023-01-16 | 4,265 | 4,275 | 4,205 | 4,240 | 1,833,200 | 4,240 |
| 2023-01-13 | 4,425 | 4,435 | 4,320 | 4,345 | 2,514,800 | 4,345 |
| 2023-01-12 | 4,425 | 4,465 | 4,415 | 4,415 | 1,710,500 | 4,415 |
| 2023-01-11 | 4,345 | 4,405 | 4,330 | 4,370 | 1,785,800 | 4,370 |
| 2023-01-10 | 4,365 | 4,375 | 4,270 | 4,330 | 2,151,600 | 4,330 |
| 2023-01-06 | 4,185 | 4,310 | 4,180 | 4,295 | 1,567,700 | 4,295 |
| 2023-01-05 | 4,240 | 4,295 | 4,210 | 4,210 | 1,425,200 | 4,210 |
| 2023-01-04 | 4,265 | 4,265 | 4,195 | 4,205 | 2,144,200 | 4,205 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
