6762 TDK(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	10,340	10,340	10,280	10,330	41,000	3,443.33
1998-12-29	10,200	10,240	10,200	10,240	92,000	3,413.33
1998-12-28	10,120	10,160	10,110	10,110	96,000	3,370
1998-12-25	10,200	10,200	10,110	10,120	61,000	3,373.33
1998-12-24	10,350	10,350	10,060	10,130	221,000	3,376.67
1998-12-22	10,220	10,260	10,100	10,190	262,000	3,396.67
1998-12-21	10,110	10,190	10,030	10,190	178,000	3,396.67
1998-12-18	9,950	10,050	9,850	10,000	313,000	3,333.33
1998-12-17	9,600	9,770	9,520	9,770	293,000	3,256.67
1998-12-16	9,490	9,590	9,480	9,540	236,000	3,180
1998-12-15	9,500	9,550	9,460	9,470	265,000	3,156.67
1998-12-14	9,670	9,670	9,570	9,600	197,000	3,200
1998-12-11	9,770	9,850	9,700	9,770	455,000	3,256.67
1998-12-10	10,100	10,160	9,950	9,950	156,000	3,316.67
1998-12-09	10,150	10,250	10,100	10,150	226,000	3,383.33
1998-12-08	10,190	10,190	10,070	10,150	169,000	3,383.33
1998-12-07	10,070	10,080	9,920	10,080	69,000	3,360
1998-12-04	10,130	10,210	9,950	10,000	504,000	3,333.33
1998-12-03	9,990	10,200	9,980	10,130	374,000	3,376.67
1998-12-02	9,980	10,100	9,860	9,970	295,000	3,323.33
1998-12-01	10,020	10,120	9,850	9,950	338,000	3,316.67
1998-11-30	10,320	10,390	10,210	10,210	284,000	3,403.33
1998-11-27	10,210	10,400	10,210	10,320	227,000	3,440
1998-11-26	10,450	10,480	10,310	10,310	259,000	3,436.67
1998-11-25	10,590	10,650	10,550	10,600	782,000	3,533.33
1998-11-24	10,000	10,750	10,000	10,690	705,000	3,563.33
1998-11-20	9,500	9,750	9,490	9,750	295,000	3,250
1998-11-19	9,440	9,440	9,350	9,400	218,000	3,133.33
1998-11-18	9,200	9,400	9,200	9,350	333,000	3,116.67
1998-11-17	9,190	9,290	9,150	9,290	339,000	3,096.67
1998-11-16	8,950	9,190	8,930	9,090	335,000	3,030
1998-11-13	8,650	8,730	8,510	8,730	179,000	2,910
1998-11-12	8,570	8,570	8,350	8,390	211,000	2,796.67
1998-11-11	8,720	8,770	8,650	8,770	126,000	2,923.33
1998-11-10	8,830	8,850	8,770	8,820	161,000	2,940
1998-11-09	8,850	8,850	8,800	8,830	152,000	2,943.33
1998-11-06	8,750	9,000	8,750	8,890	269,000	2,963.33
1998-11-05	8,750	8,990	8,700	8,850	605,000	2,950
1998-11-04	8,440	8,500	8,320	8,320	231,000	2,773.33
1998-11-02	7,780	7,940	7,750	7,940	116,000	2,646.67
1998-10-30	7,650	7,690	7,530	7,680	385,000	2,560
1998-10-29	7,710	7,900	7,710	7,750	187,000	2,583.33
1998-10-28	7,950	7,950	7,660	7,750	344,000	2,583.33
1998-10-27	8,320	8,380	8,070	8,070	250,000	2,690
1998-10-26	8,390	8,400	8,270	8,320	240,000	2,773.33
1998-10-23	8,750	8,790	8,400	8,490	150,000	2,830
1998-10-22	8,820	8,900	8,520	8,520	228,000	2,840
1998-10-21	8,380	8,690	8,380	8,560	461,000	2,853.33
1998-10-20	7,950	8,080	7,800	8,080	256,000	2,693.33
1998-10-19	7,900	7,960	7,800	7,850	267,000	2,616.67
1998-10-16	7,980	8,130	7,900	8,000	341,000	2,666.67
1998-10-15	7,550	7,850	7,550	7,780	277,000	2,593.33
1998-10-14	7,510	7,670	7,500	7,590	210,000	2,530
1998-10-13	7,500	7,550	7,430	7,510	269,000	2,503.33
1998-10-12	7,100	7,570	7,100	7,310	532,000	2,436.67
1998-10-09	6,900	7,110	6,700	7,000	484,000	2,333.33
1998-10-08	7,810	7,810	7,210	7,300	442,000	2,433.33
1998-10-07	7,870	8,210	7,760	8,210	280,000	2,736.67
1998-10-06	7,400	7,800	7,310	7,740	395,000	2,580
1998-10-05	7,820	7,820	7,400	7,600	660,000	2,533.33
1998-10-02	7,940	8,000	7,690	7,720	1,162,000	2,573.33
1998-10-01	8,900	8,900	8,330	8,630	488,000	2,876.67
1998-09-30	9,470	9,510	9,300	9,300	312,000	3,100
1998-09-29	9,320	9,490	9,220	9,470	375,000	3,156.67
1998-09-28	9,020	9,370	9,020	9,290	324,000	3,096.67
1998-09-25	8,830	9,000	8,830	8,920	230,000	2,973.33
1998-09-24	8,700	9,250	8,660	9,040	307,000	3,013.33
1998-09-22	8,510	8,610	8,260	8,380	423,000	2,793.33
1998-09-21	9,020	9,020	8,610	8,610	314,000	2,870
1998-09-18	9,300	9,330	9,010	9,050	349,000	3,016.67
1998-09-17	9,400	9,400	9,250	9,320	527,000	3,106.67
1998-09-16	9,900	9,970	9,850	9,900	138,000	3,300
1998-09-14	9,700	9,800	9,660	9,800	108,000	3,266.67
1998-09-11	9,600	9,690	9,550	9,620	284,000	3,206.67
1998-09-10	9,720	9,850	9,700	9,800	181,000	3,266.67
1998-09-09	9,760	9,760	9,600	9,620	149,000	3,206.67
1998-09-08	9,600	9,700	9,550	9,560	255,000	3,186.67
1998-09-07	9,550	9,620	9,550	9,560	237,000	3,186.67
1998-09-04	9,730	9,880	9,620	9,620	258,000	3,206.67
1998-09-03	9,870	9,960	9,820	9,930	209,000	3,310
1998-09-02	9,890	9,890	9,750	9,770	117,000	3,256.67
1998-09-01	9,590	9,790	9,590	9,790	151,000	3,263.33
1998-08-31	9,620	9,810	9,470	9,790	127,000	3,263.33
1998-08-28	9,530	9,640	9,520	9,520	335,000	3,173.33
1998-08-27	9,830	9,870	9,750	9,810	83,000	3,270
1998-08-26	9,830	9,900	9,800	9,850	189,000	3,283.33
1998-08-25	9,810	9,840	9,770	9,810	152,000	3,270
1998-08-24	9,840	9,840	9,720	9,720	239,000	3,240
1998-08-21	9,950	9,990	9,850	9,880	243,000	3,293.33
1998-08-20	9,950	10,000	9,920	9,950	498,000	3,316.67
1998-08-19	10,000	10,190	10,000	10,140	718,000	3,380
1998-08-18	10,230	10,350	10,200	10,200	98,000	3,400
1998-08-17	10,160	10,230	10,160	10,220	161,000	3,406.67
1998-08-14	10,250	10,280	10,230	10,250	92,000	3,416.67
1998-08-13	10,300	10,340	10,170	10,250	179,000	3,416.67
1998-08-12	10,200	10,300	10,200	10,200	135,000	3,400
1998-08-11	10,380	10,440	10,300	10,300	172,000	3,433.33
1998-08-10	10,310	10,390	10,250	10,380	134,000	3,460
1998-08-07	10,370	10,490	10,300	10,320	190,000	3,440
1998-08-06	10,500	10,530	10,390	10,460	184,000	3,486.67
1998-08-05	10,270	10,400	10,200	10,380	291,000	3,460
1998-08-04	10,510	10,510	10,410	10,440	229,000	3,480
1998-08-03	10,550	10,600	10,510	10,530	145,000	3,510
1998-07-31	10,620	10,730	10,590	10,650	217,000	3,550
1998-07-30	10,650	10,650	10,550	10,560	131,000	3,520
1998-07-29	10,500	10,570	10,460	10,570	222,000	3,523.33
1998-07-28	10,540	10,640	10,510	10,520	201,000	3,506.67
1998-07-27	10,670	10,710	10,510	10,570	480,000	3,523.33
1998-07-24	10,730	10,870	10,700	10,870	222,000	3,623.33
1998-07-23	10,800	10,890	10,800	10,840	161,000	3,613.33
1998-07-22	11,180	11,180	11,100	11,100	185,000	3,700
1998-07-21	11,310	11,350	11,050	11,200	256,000	3,733.33
1998-07-17	10,990	11,110	10,920	11,110	415,000	3,703.33
1998-07-16	10,770	10,960	10,720	10,900	498,000	3,633.33
1998-07-15	10,700	10,790	10,670	10,770	279,000	3,590
1998-07-14	10,720	10,720	10,530	10,620	159,000	3,540
1998-07-13	10,550	10,580	10,500	10,580	256,000	3,526.67
1998-07-10	10,660	10,670	10,500	10,500	217,000	3,500
1998-07-09	10,600	10,680	10,500	10,670	186,000	3,556.67
1998-07-08	10,490	10,510	10,450	10,500	288,000	3,500
1998-07-07	10,290	10,440	10,210	10,400	276,000	3,466.67
1998-07-06	10,240	10,320	10,130	10,240	282,000	3,413.33
1998-07-03	10,310	10,330	10,090	10,100	359,000	3,366.67
1998-07-02	10,300	10,370	10,150	10,170	418,000	3,390
1998-07-01	10,000	10,130	10,000	10,120	614,000	3,373.33
1998-06-30	10,350	10,380	10,240	10,250	237,000	3,416.67
1998-06-29	10,270	10,280	10,220	10,270	147,000	3,423.33
1998-06-26	10,270	10,350	10,200	10,290	273,000	3,430
1998-06-25	10,400	10,500	10,360	10,460	256,000	3,486.67
1998-06-24	10,220	10,400	10,210	10,350	277,000	3,450
1998-06-23	10,190	10,200	10,130	10,190	85,000	3,396.67
1998-06-22	10,480	10,480	10,100	10,200	168,000	3,400
1998-06-19	10,260	10,330	10,260	10,280	207,000	3,426.67
1998-06-18	10,900	10,900	10,510	10,560	173,000	3,520
1998-06-17	10,700	10,720	10,510	10,670	266,000	3,556.67
1998-06-16	10,700	10,870	10,700	10,700	207,000	3,566.67
1998-06-15	10,940	10,940	10,720	10,870	180,000	3,623.33
1998-06-12	10,410	10,780	10,410	10,770	320,000	3,590
1998-06-11	10,500	10,500	10,350	10,410	294,000	3,470
1998-06-10	10,640	10,800	10,540	10,540	132,000	3,513.33
1998-06-09	10,640	10,790	10,640	10,790	158,000	3,596.67
1998-06-08	10,460	10,600	10,460	10,550	57,000	3,516.67
1998-06-05	10,510	10,530	10,440	10,480	122,000	3,493.33
1998-06-04	10,500	10,620	10,500	10,520	97,000	3,506.67
1998-06-03	10,780	10,780	10,520	10,530	100,000	3,510
1998-06-02	10,620	10,650	10,570	10,600	105,000	3,533.33
1998-06-01	10,850	10,870	10,670	10,720	110,000	3,573.33
1998-05-29	10,800	10,970	10,750	10,880	227,000	3,626.67
1998-05-28	10,500	10,700	10,500	10,700	126,000	3,566.67
1998-05-27	10,450	10,550	10,410	10,460	211,000	3,486.67
1998-05-26	10,500	10,750	10,480	10,620	332,000	3,540
1998-05-25	10,500	10,500	10,440	10,480	195,000	3,493.33
1998-05-22	10,650	10,660	10,490	10,500	191,000	3,500
1998-05-21	10,690	10,750	10,560	10,630	446,000	3,543.33
1998-05-20	10,830	10,830	10,650	10,690	276,000	3,563.33
1998-05-19	11,000	11,000	10,760	10,830	326,000	3,610
1998-05-18	10,980	10,980	10,880	10,890	230,000	3,630
1998-05-15	10,550	11,050	10,550	10,950	728,000	3,650
1998-05-14	10,940	11,310	10,600	10,750	633,000	3,583.33
1998-05-13	10,850	10,950	10,780	10,920	250,000	3,640
1998-05-12	10,610	10,790	10,610	10,690	200,000	3,563.33
1998-05-11	10,430	10,700	10,430	10,680	84,000	3,560
1998-05-08	10,690	10,750	10,620	10,620	178,000	3,540
1998-05-07	10,500	10,790	10,500	10,690	139,000	3,563.33
1998-05-06	10,900	10,900	10,500	10,500	235,000	3,500
1998-05-01	10,510	10,800	10,510	10,730	162,000	3,576.67
1998-04-30	10,500	10,800	10,460	10,460	187,000	3,486.67
1998-04-28	10,050	10,320	10,050	10,300	227,000	3,433.33
1998-04-27	10,250	10,280	10,150	10,150	188,000	3,383.33
1998-04-24	10,200	10,400	10,200	10,380	112,000	3,460
1998-04-23	10,310	10,430	10,310	10,380	159,000	3,460
1998-04-22	10,460	10,460	10,250	10,320	265,000	3,440
1998-04-21	10,490	10,520	10,410	10,460	173,000	3,486.67
1998-04-20	10,430	10,500	10,390	10,420	142,000	3,473.33
1998-04-17	10,510	10,700	10,400	10,630	228,000	3,543.33
1998-04-16	10,910	10,970	10,710	10,710	330,000	3,570
1998-04-15	10,850	10,950	10,780	10,870	390,000	3,623.33
1998-04-14	10,750	10,830	10,600	10,670	149,000	3,556.67
1998-04-13	10,680	10,900	10,630	10,800	138,000	3,600
1998-04-10	10,600	10,700	10,500	10,700	99,000	3,566.67
1998-04-09	10,600	10,600	10,400	10,500	150,000	3,500
1998-04-08	10,300	10,500	10,300	10,400	257,000	3,466.67
1998-04-07	10,300	10,400	10,100	10,400	217,000	3,466.67
1998-04-06	10,400	10,400	10,100	10,200	197,000	3,400
1998-04-03	10,600	10,700	10,300	10,500	295,000	3,500
1998-04-02	10,900	11,000	10,500	10,600	364,000	3,533.33
1998-04-01	10,200	10,800	10,100	10,700	664,000	3,566.67
1998-03-31	10,100	10,400	10,000	10,300	455,000	3,433.33
1998-03-30	9,950	10,100	9,900	9,910	256,000	3,303.33
1998-03-27	9,750	9,850	9,660	9,850	185,000	3,283.33
1998-03-26	9,640	9,720	9,630	9,720	174,000	3,240
1998-03-25	9,600	9,640	9,580	9,590	149,000	3,196.67
1998-03-24	9,560	9,650	9,510	9,610	202,000	3,203.33
1998-03-23	9,550	9,650	9,550	9,560	168,000	3,186.67
1998-03-20	9,460	9,520	9,400	9,510	217,000	3,170
1998-03-19	9,490	9,500	9,420	9,470	129,000	3,156.67
1998-03-18	9,490	9,550	9,490	9,490	140,000	3,163.33
1998-03-17	9,430	9,490	9,350	9,460	156,000	3,153.33
1998-03-16	9,480	9,480	9,400	9,430	220,000	3,143.33
1998-03-13	9,520	9,560	9,440	9,450	377,000	3,150
1998-03-12	9,580	9,580	9,520	9,530	166,000	3,176.67
1998-03-11	9,620	9,650	9,550	9,630	222,000	3,210
1998-03-10	9,750	9,790	9,650	9,720	204,000	3,240
1998-03-09	9,800	9,820	9,710	9,710	317,000	3,236.67
1998-03-06	9,610	9,660	9,490	9,560	296,000	3,186.67
1998-03-05	9,750	9,800	9,650	9,650	423,000	3,216.67
1998-03-04	9,760	9,910	9,750	9,860	231,000	3,286.67
1998-03-03	9,750	9,830	9,750	9,760	350,000	3,253.33
1998-03-02	9,750	9,760	9,690	9,690	294,000	3,230
1998-02-27	9,810	9,820	9,650	9,650	164,000	3,216.67
1998-02-26	9,790	9,960	9,790	9,800	279,000	3,266.67
1998-02-25	9,710	9,800	9,700	9,770	324,000	3,256.67
1998-02-24	9,840	9,840	9,650	9,740	161,000	3,246.67
1998-02-23	9,740	9,870	9,720	9,790	252,000	3,263.33
1998-02-20	9,700	9,710	9,580	9,650	224,000	3,216.67
1998-02-19	9,730	9,830	9,670	9,790	504,000	3,263.33
1998-02-18	9,580	9,740	9,480	9,550	590,000	3,183.33
1998-02-17	9,350	9,390	9,200	9,390	260,000	3,130
1998-02-16	9,160	9,390	9,150	9,390	211,000	3,130
1998-02-13	9,100	9,180	9,100	9,120	293,000	3,040
1998-02-12	9,030	9,240	9,020	9,110	232,000	3,036.67
1998-02-10	8,910	8,960	8,910	8,930	243,000	2,976.67
1998-02-09	8,910	9,020	8,910	8,960	299,000	2,986.67
1998-02-06	8,980	9,090	8,970	9,090	436,000	3,030
1998-02-05	9,410	9,510	9,160	9,180	427,000	3,060
1998-02-04	9,730	9,780	9,560	9,610	261,000	3,203.33
1998-02-03	9,960	10,000	9,510	9,630	519,000	3,210
1998-02-02	9,850	9,850	9,620	9,660	271,000	3,220
1998-01-30	9,730	9,830	9,700	9,830	602,000	3,276.67
1998-01-29	9,340	9,600	9,210	9,530	658,000	3,176.67
1998-01-28	9,100	9,300	9,050	9,240	183,000	3,080
1998-01-27	9,010	9,080	8,950	9,000	382,000	3,000
1998-01-26	9,180	9,230	8,900	8,910	284,000	2,970
1998-01-23	9,060	9,300	9,060	9,150	297,000	3,050
1998-01-22	9,450	9,450	9,080	9,260	281,000	3,086.67
1998-01-21	9,700	9,770	9,450	9,590	263,000	3,196.67
1998-01-20	9,730	9,800	9,700	9,740	241,000	3,246.67
1998-01-19	9,750	9,820	9,660	9,700	283,000	3,233.33
1998-01-16	9,290	9,820	9,290	9,560	517,000	3,186.67
1998-01-14	9,100	9,200	8,900	9,190	390,000	3,063.33
1998-01-13	8,910	9,040	8,860	9,000	386,000	3,000
1998-01-12	9,170	9,290	8,900	8,900	737,000	2,966.67
1998-01-09	9,700	9,770	9,400	9,500	600,000	3,166.67
1998-01-08	10,400	10,600	9,890	9,890	461,000	3,296.67
1998-01-07	9,930	10,300	9,900	10,300	247,000	3,433.33
1998-01-06	9,790	9,940	9,760	9,920	278,000	3,306.67
1998-01-05	9,830	9,860	9,730	9,830	69,000	3,276.67

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