6762 TDK(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-285,4405,4805,3705,480462,0001,660.61
1983-12-275,4405,4405,3605,400219,0001,636.36
1983-12-265,3705,4505,3705,400395,0001,636.36
1983-12-245,3405,3705,2805,370210,0001,627.27
1983-12-235,3505,3505,2805,280311,0001,600
1983-12-225,3705,3705,2505,300282,0001,606.06
1983-12-215,3005,3805,2705,270486,0001,596.97
1983-12-205,3005,3205,2405,300309,0001,606.06
1983-12-195,0705,3505,0705,350270,0001,621.21
1983-12-175,4005,4305,3105,370232,0001,627.27
1983-12-165,4405,4405,3705,4301,026,0001,645.45
1983-12-155,3005,3405,2505,340256,0001,618.18
1983-12-145,2705,3105,2605,310147,0001,609.09
1983-12-135,3605,3605,2305,320258,0001,612.12
1983-12-125,2205,3605,2105,350307,0001,621.21
1983-12-095,2805,2805,1905,220152,0001,581.82
1983-12-085,2605,3305,2505,280217,0001,600
1983-12-075,3405,3405,2605,260288,0001,593.94
1983-12-065,2505,4005,2505,390965,0001,633.33
1983-12-055,1005,3005,0905,210458,0001,578.79
1983-12-034,8805,0004,8705,000243,0001,515.15
1983-12-024,8504,9004,8304,900196,0001,484.85
1983-12-014,8504,8604,8004,800151,0001,454.55
1983-11-304,9004,9004,8704,900109,0001,484.85
1983-11-294,9704,9704,8204,860120,0001,472.73
1983-11-285,0005,0004,9304,960496,0001,503.03
1983-11-254,6804,7104,6604,680125,0001,418.18
1983-11-244,6804,7204,6104,660171,0001,412.12
1983-11-224,7204,7404,7004,700182,0001,424.24
1983-11-214,7204,7204,7004,72087,0001,430.30
1983-11-194,7104,7104,6904,70033,0001,424.24
1983-11-184,7404,7404,7004,710267,0001,427.27
1983-11-174,7404,7504,7404,740141,0001,436.36
1983-11-164,7004,7704,6904,720244,0001,430.30
1983-11-154,7204,7404,7004,720139,0001,430.30
1983-11-144,7504,7804,7504,75088,0001,439.39
1983-11-114,7504,7804,7404,750163,0001,439.39
1983-11-104,7204,7404,7204,740143,0001,436.36
1983-11-094,7604,7904,7204,720152,0001,430.30
1983-11-084,7604,8004,7504,77096,0001,445.45
1983-11-074,7204,7504,7104,750117,0001,439.39
1983-11-054,7204,7304,7204,72064,0001,430.30
1983-11-044,7904,7904,7404,740152,0001,436.36
1983-11-024,8104,8104,7504,790135,0001,451.52
1983-11-014,9004,9004,8004,830220,0001,463.64
1983-10-314,8204,9204,7904,920236,0001,490.91
1983-10-294,7004,7904,6704,79096,0001,451.52
1983-10-284,7804,7904,7304,730216,0001,433.33
1983-10-274,6704,7804,6504,780424,0001,448.48
1983-10-264,6704,6704,6504,650159,0001,409.09
1983-10-254,6504,6804,6204,650143,0001,409.09
1983-10-244,6604,6904,6204,62059,0001,400
1983-10-224,6604,6704,6304,66075,0001,412.12
1983-10-214,6104,7404,6104,670158,0001,415.15
1983-10-204,6404,6504,6104,610191,0001,396.97
1983-10-194,6504,6804,5504,650286,0001,409.09
1983-10-184,7604,7904,6804,690174,0001,421.21
1983-10-174,7704,7804,7404,740140,0001,436.36
1983-10-154,7004,7504,7004,720145,0001,430.30
1983-10-144,7504,8004,6604,710358,0001,427.27
1983-10-134,9104,9404,8404,850320,0001,469.70
1983-10-125,0305,0605,0005,00095,0001,515.15
1983-10-115,0505,0705,0005,040134,0001,527.27
1983-10-075,1205,1505,0705,070137,0001,536.36
1983-10-065,1205,1705,0705,110313,0001,548.48
1983-10-055,0405,0605,0005,020275,0001,521.21
1983-10-044,9405,0504,9404,990237,0001,512.12
1983-10-035,0605,0604,9504,950269,0001,500
1983-10-015,0205,1005,0005,050280,0001,530.30
1983-09-305,1005,1304,9905,050423,0001,530.30
1983-09-295,2505,2905,2005,25084,0001,590.91
1983-09-285,2605,3605,2605,350170,0001,621.21
1983-09-275,4005,5005,3505,460152,0001,654.55
1983-09-265,3705,3805,3505,38054,0001,630.30
1983-09-245,3705,3805,3105,36064,0001,624.24
1983-09-225,3605,3605,2805,28097,0001,600
1983-09-215,3505,3705,2705,360219,0001,624.24
1983-09-205,1705,2505,1505,250346,0001,590.91
1983-09-195,1605,1705,1305,150168,0001,560.61
1983-09-175,2305,2305,1305,130173,0001,554.55
1983-09-165,2605,2905,1905,190111,0001,572.73
1983-09-145,2505,3205,2505,270120,0001,596.97
1983-09-135,3605,3805,3405,340210,0001,618.18
1983-09-125,3905,4105,3905,400121,0001,636.36
1983-09-095,4005,4005,3705,39089,0001,633.33
1983-09-085,4305,5005,4105,410193,0001,639.39
1983-09-075,5305,5305,4205,500157,0001,666.67
1983-09-065,5005,5005,3605,450114,0001,651.52
1983-09-055,4505,5005,4305,50071,0001,666.67
1983-09-035,3905,4505,3905,45046,0001,651.52
1983-09-025,4505,4505,3705,370135,0001,627.27
1983-09-015,4005,4505,3705,450111,0001,651.52
1983-08-315,4005,4005,3705,37051,0001,627.27
1983-08-305,4905,4905,3805,39052,0001,633.33
1983-08-295,4505,4905,4105,41023,0001,639.39
1983-08-275,5005,5105,3905,390105,0001,633.33
1983-08-265,5105,5105,5005,50068,0001,666.67
1983-08-255,4505,5005,4505,48075,0001,660.61
1983-08-245,4705,4905,4305,45067,0001,651.52
1983-08-235,6805,7105,5705,570214,0001,687.88
1983-08-225,6905,7005,6805,69071,0001,724.24
1983-08-205,7005,7305,6805,680123,0001,721.21
1983-08-195,6905,7305,6705,730207,0001,736.36
1983-08-185,7005,7405,6605,700281,0001,727.27
1983-08-175,5005,7505,5005,720455,0001,733.33
1983-08-165,5305,5505,4705,470229,0001,657.58
1983-08-155,4005,4505,3505,450169,0001,651.52
1983-08-125,2505,2905,2005,20077,0001,575.76
1983-08-115,1905,3205,1605,320171,0001,612.12
1983-08-105,1005,1105,0705,110250,0001,548.48
1983-08-095,1005,1405,0605,060334,0001,533.33
1983-08-085,2405,2505,2105,25074,0001,590.91
1983-08-065,2305,3005,2305,24070,0001,587.88
1983-08-055,3005,3005,2305,230338,0001,584.85
1983-08-045,3605,3905,3305,350122,0001,621.21
1983-08-035,4005,4005,3405,340208,0001,618.18
1983-08-025,4005,4505,3605,44092,0001,648.48
1983-08-015,4105,4305,3605,370155,0001,627.27
1983-07-305,4505,4805,4305,430121,0001,645.45
1983-07-295,5005,5505,5005,500135,0001,666.67
1983-07-285,5805,5905,5005,590118,0001,693.94
1983-07-275,6005,6005,4905,560229,0001,684.85
1983-07-265,5705,5705,4805,500143,0001,666.67
1983-07-255,6305,6305,5705,590133,0001,693.94
1983-07-235,5505,6205,5505,62083,0001,703.03
1983-07-225,6305,6305,5505,550307,0001,681.82
1983-07-215,6105,6605,5605,600334,0001,696.97
1983-07-205,5505,5505,4505,510525,0001,669.70
1983-07-195,4305,4505,3905,450311,0001,651.52
1983-07-185,4005,4105,3605,370223,0001,627.27
1983-07-155,5205,5505,4905,490234,0001,663.64
1983-07-145,5505,6205,5005,620412,0001,703.03
1983-07-135,5505,6005,5305,590204,0001,693.94
1983-07-125,6105,6505,5405,650425,0001,712.12
1983-07-115,6305,6505,5205,520165,0001,672.73
1983-07-095,6205,7005,6205,67098,0001,718.18
1983-07-085,7405,7705,6605,720151,0001,733.33
1983-07-075,7805,8605,7605,760278,0001,745.45
1983-07-065,6005,7605,5905,760545,0001,745.45
1983-07-055,6505,8305,6005,680301,0001,721.21
1983-07-045,7505,7505,6005,640242,0001,709.09
1983-07-025,7705,7705,7305,750170,0001,742.42
1983-07-015,8305,8805,7605,770410,0001,748.48
1983-06-305,8705,8705,7705,770342,0001,748.48
1983-06-295,6405,8705,6405,820837,0001,763.64
1983-06-286,0106,0905,9605,960832,0001,806.06
1983-06-276,2506,2606,1306,210471,0001,881.82
1983-06-256,1006,2806,1006,250814,0001,893.94
1983-06-246,1906,2306,1106,160714,0001,866.67
1983-06-236,1606,3406,1506,2901,506,0001,906.06
1983-06-226,2006,3206,1506,2602,324,0001,896.97
1983-06-215,9806,3505,9606,1803,297,0001,872.73
1983-06-205,7205,9305,7105,9301,269,0001,796.97
1983-06-175,7105,7805,6605,7101,181,0001,730.30
1983-06-165,5905,7205,5805,7102,703,0001,730.30
1983-06-155,3305,4205,2305,390965,0001,633.33
1983-06-145,3805,3905,2305,230303,0001,584.85
1983-06-135,3705,3705,3005,340238,0001,618.18
1983-06-115,1505,2705,1305,270214,0001,596.97
1983-06-105,1605,1605,1005,120227,0001,551.52
1983-06-095,0705,1305,0605,130177,0001,554.55
1983-06-085,0705,0805,0105,070262,0001,536.36
1983-06-075,1905,2205,0705,070162,0001,536.36
1983-06-065,2005,2205,0805,160205,0001,563.64
1983-06-045,2605,2605,1905,210136,0001,578.79
1983-06-035,2805,3305,2205,260396,0001,593.94
1983-06-025,2505,3005,2105,210374,0001,578.79
1983-06-015,4005,4205,3205,350439,0001,621.21
1983-05-315,3905,4405,3005,440800,0001,648.48
1983-05-305,2605,4705,2505,4301,264,0001,645.45
1983-05-285,0705,3005,0605,3001,272,0001,606.06
1983-05-274,9905,0604,9605,000603,0001,515.15
1983-05-264,8104,9804,8104,960428,0001,503.03
1983-05-254,8004,8204,7904,800144,0001,454.55
1983-05-244,7904,8104,7304,780151,0001,448.48
1983-05-234,8304,8304,7904,790123,0001,451.52
1983-05-204,7804,9204,7804,880246,0001,478.79
1983-05-194,8004,8204,7504,790123,0001,451.52
1983-05-184,7404,7904,7404,790114,0001,451.52
1983-05-174,7704,7704,7004,730160,0001,433.33
1983-05-164,8304,8404,7704,77072,0001,445.45
1983-05-144,8304,8604,8104,84084,0001,466.67
1983-05-134,8004,8704,7904,850146,0001,469.70
1983-05-124,8304,8404,8004,840165,0001,466.67
1983-05-114,9504,9504,8704,890387,0001,481.82
1983-05-104,9105,0704,9004,9201,013,0001,490.91
1983-05-094,8604,8704,8304,860252,0001,472.73
1983-05-074,8404,8704,8204,870511,0001,475.76
1983-05-064,7904,7904,7404,790235,0001,451.52
1983-05-044,7704,8004,7404,740150,0001,436.36
1983-05-024,7504,8504,7304,820476,0001,460.61
1983-04-304,7604,7704,7204,730290,0001,433.33
1983-04-284,6004,7004,5904,700296,0001,424.24
1983-04-274,5504,5804,5404,560173,0001,381.82
1983-04-264,5104,5404,4904,520127,0001,369.70
1983-04-254,5504,5504,5404,54093,0001,375.76
1983-04-234,5504,5604,5404,55069,0001,378.79
1983-04-224,5304,5604,5204,540238,0001,375.76
1983-04-214,5504,5604,5204,520241,0001,369.70
1983-04-204,4304,5104,4304,500331,0001,363.64
1983-04-194,4304,4504,3804,430108,0001,342.42
1983-04-184,3404,4304,3404,430155,0001,342.42
1983-04-154,3104,3304,2804,290247,0001,300
1983-04-144,2604,3304,2604,330275,0001,312.12
1983-04-134,2804,2804,2204,240229,0001,284.85
1983-04-124,2804,3204,2804,28075,0001,296.97
1983-04-114,2404,3204,2404,320177,0001,309.09
1983-04-094,2204,2504,2104,240155,0001,284.85
1983-04-084,2204,2204,2004,210203,0001,275.76
1983-04-074,3604,3604,2404,250392,0001,287.88
1983-04-064,4304,4304,4004,400104,0001,333.33
1983-04-054,4504,4504,4004,400307,0001,333.33
1983-04-044,5104,5104,4804,50038,0001,363.64
1983-04-024,5304,5304,5204,53015,0001,372.73
1983-04-014,5704,5704,5104,52089,0001,369.70
1983-03-314,5604,5904,5404,590125,0001,390.91
1983-03-304,5004,5704,5004,540109,0001,375.76
1983-03-294,5104,5204,4904,520108,0001,369.70
1983-03-284,5404,5504,5104,510103,0001,366.67
1983-03-264,5204,5404,5104,530207,0001,372.73
1983-03-254,6004,6004,5304,560294,0001,381.82
1983-03-244,6004,6004,5204,590306,0001,390.91
1983-03-234,6204,6204,5504,580262,0001,387.88
1983-03-224,6504,6604,6104,610273,0001,396.97
1983-03-184,6004,6704,5604,640560,0001,406.06
1983-03-174,6104,6404,5504,600400,0001,393.94
1983-03-164,4904,6004,4904,600674,0001,393.94
1983-03-154,4904,4904,4604,470279,0001,354.55
1983-03-144,4104,5004,4104,490179,0001,360.61
1983-03-124,4904,4904,4104,430232,0001,342.42
1983-03-114,3504,5004,3504,450702,0001,348.48
1983-03-104,3604,3804,3404,350100,0001,318.18
1983-03-094,3304,3404,3104,330328,0001,312.12
1983-03-084,3804,4104,3604,400408,0001,333.33
1983-03-074,2704,3604,2704,360307,0001,321.21
1983-03-054,2804,3004,2704,280348,0001,296.97
1983-03-044,3304,3704,3204,370519,0001,324.24
1983-03-034,2304,2904,2004,280672,0001,296.97
1983-03-024,1804,1904,1704,180113,0001,266.67
1983-03-014,1704,1804,1504,170257,0001,263.64
1983-02-284,1804,2104,1704,180139,0001,266.67
1983-02-264,1704,2004,1704,190217,0001,269.70
1983-02-254,2604,2804,2404,270232,0001,293.94
1983-02-244,1404,1704,1304,160124,0001,260.61
1983-02-234,1004,1504,0704,150194,0001,257.58
1983-02-224,1204,1504,1004,100146,0001,242.42
1983-02-214,1804,1804,1204,130102,0001,251.52
1983-02-184,2404,2504,1004,200203,0001,272.73
1983-02-174,3004,3304,2704,27065,0001,293.94
1983-02-164,3304,3304,2804,28065,0001,296.97
1983-02-154,3304,3504,3104,330190,0001,312.12
1983-02-144,2304,2804,2004,280117,0001,296.97
1983-02-124,1504,2004,1504,19098,0001,269.70
1983-02-104,1404,1504,0904,120121,0001,248.48
1983-02-094,1204,2004,0804,140420,0001,254.55
1983-02-084,2304,2304,1604,160221,0001,260.61
1983-02-074,2204,2604,2204,25050,0001,287.88
1983-02-054,2004,2504,2004,25095,0001,287.88
1983-02-044,2604,2704,2004,220238,0001,278.79
1983-02-034,2804,2904,2504,270333,0001,293.94
1983-02-024,3804,3904,3304,330176,0001,312.12
1983-02-014,4504,4504,4004,420102,0001,339.39
1983-01-314,4504,4904,4504,46074,0001,351.52
1983-01-294,4704,4904,4404,490111,0001,360.61
1983-01-284,5004,5004,4504,470175,0001,354.55
1983-01-274,4504,4704,4104,450135,0001,348.48
1983-01-264,5004,5304,4604,510475,0001,366.67
1983-01-254,3604,5004,3604,450229,0001,348.48
1983-01-244,3904,4204,3704,410119,0001,336.36
1983-01-224,4804,4804,3904,390176,0001,330.30
1983-01-214,4604,5204,4604,500355,0001,363.64
1983-01-204,3904,4804,3804,400544,0001,333.33
1983-01-194,2504,4004,2504,390412,0001,330.30
1983-01-184,3504,3504,2404,260607,0001,290.91
1983-01-174,4804,5004,3504,380296,0001,327.27
1983-01-144,5104,5204,4804,480285,0001,357.58
1983-01-134,5304,6204,4804,580715,0001,387.88
1983-01-124,5504,6004,5304,580331,0001,387.88
1983-01-114,6804,6804,6004,650426,0001,409.09
1983-01-104,8604,8604,7804,780415,0001,448.48
1983-01-084,9004,9304,8904,90080,0001,484.85
1983-01-074,9605,0404,9504,950163,0001,500
1983-01-064,9004,9504,9004,940129,0001,496.97
1983-01-054,8904,9504,8804,950196,0001,500
1983-01-045,0605,0604,9804,99058,0001,512.12

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