6762 TDK(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	14,780	15,010	14,100	14,110	434,000	940.67
1999-12-29	12,790	14,580	12,590	14,580	920,000	972
1999-12-28	12,490	12,600	12,350	12,580	148,000	838.67
1999-12-27	12,600	12,650	12,320	12,490	83,000	832.67
1999-12-24	12,600	12,700	12,400	12,400	435,000	826.67
1999-12-22	11,840	12,300	11,840	12,160	262,000	810.67
1999-12-21	11,380	11,890	11,330	11,720	290,000	781.33
1999-12-20	12,140	12,140	11,580	11,580	232,000	772
1999-12-17	12,000	12,150	11,910	12,000	306,000	800
1999-12-16	12,390	12,400	12,160	12,200	380,000	813.33
1999-12-15	12,000	12,300	11,860	12,200	489,000	813.33
1999-12-14	12,800	12,800	12,440	12,590	439,000	839.33
1999-12-13	12,410	12,600	12,300	12,600	191,000	840
1999-12-10	12,600	12,750	12,410	12,410	492,000	827.33
1999-12-09	12,660	12,810	12,520	12,600	760,000	840
1999-12-08	12,470	12,490	12,270	12,460	1,090,000	830.67
1999-12-07	12,200	12,350	12,000	12,270	978,000	818
1999-12-06	12,050	12,050	11,760	11,800	534,000	786.67
1999-12-03	11,500	11,800	11,500	11,650	682,000	776.67
1999-12-02	11,590	11,590	11,020	11,200	484,000	746.67
1999-12-01	11,000	11,100	10,710	10,990	506,000	732.67
1999-11-30	11,330	11,400	11,150	11,200	390,000	746.67
1999-11-29	11,890	11,890	11,410	11,410	383,000	760.67
1999-11-26	12,400	12,400	11,820	12,090	449,000	806
1999-11-25	12,470	12,470	11,920	12,200	588,000	813.33
1999-11-24	12,080	12,430	11,850	12,070	1,343,000	804.67
1999-11-22	11,250	12,000	11,150	11,910	1,628,000	794
1999-11-19	10,950	10,980	10,590	10,650	401,000	710
1999-11-18	10,590	10,960	10,390	10,870	620,000	724.67
1999-11-17	11,200	11,200	10,300	10,580	480,000	705.33
1999-11-16	10,260	10,860	10,130	10,860	963,000	724
1999-11-15	9,790	10,030	9,700	9,860	483,000	657.33
1999-11-12	9,700	9,780	9,350	9,490	691,000	632.67
1999-11-11	10,000	10,180	9,810	9,910	1,032,000	660.67
1999-11-10	9,840	9,900	9,730	9,830	335,000	655.33
1999-11-09	9,720	9,900	9,720	9,830	406,000	655.33
1999-11-08	9,890	9,900	9,680	9,700	355,000	646.67
1999-11-05	9,900	9,910	9,750	9,900	300,000	660
1999-11-04	10,040	10,090	9,900	9,900	245,000	660
1999-11-02	9,900	10,000	9,800	9,940	399,000	662.67
1999-11-01	10,200	10,200	9,820	9,900	396,000	660
1999-10-29	9,900	10,210	9,810	10,210	611,000	680.67
1999-10-28	9,760	9,900	9,500	9,500	427,000	633.33
1999-10-27	9,210	9,670	9,210	9,570	424,000	638
1999-10-26	9,150	9,330	9,080	9,110	542,000	607.33
1999-10-25	9,480	9,480	9,200	9,250	503,000	616.67
1999-10-22	9,810	9,850	9,500	9,520	456,000	634.67
1999-10-21	9,900	9,900	9,610	9,760	366,000	650.67
1999-10-20	9,900	9,950	9,610	9,820	351,000	654.67
1999-10-19	9,750	9,890	9,650	9,790	430,000	652.67
1999-10-18	9,970	9,970	9,520	9,600	525,000	640
1999-10-15	10,350	10,350	10,150	10,170	352,000	678
1999-10-14	10,400	10,550	10,280	10,290	588,000	686
1999-10-13	10,400	10,580	10,190	10,200	734,000	680
1999-10-12	10,950	11,000	10,560	10,560	619,000	704
1999-10-08	11,100	11,130	10,600	11,070	723,000	738
1999-10-07	11,670	11,790	10,810	11,300	1,106,000	753.33
1999-10-06	12,100	12,200	11,800	11,870	327,000	791.33
1999-10-05	12,550	12,620	12,250	12,300	291,000	820
1999-10-04	12,700	12,700	12,390	12,550	251,000	836.67
1999-10-01	12,380	12,750	12,200	12,690	325,000	846
1999-09-30	12,350	12,500	12,220	12,330	347,000	822
1999-09-29	12,300	12,300	11,810	11,960	171,000	797.33
1999-09-28	12,400	12,400	12,200	12,280	171,000	818.67
1999-09-27	12,490	12,750	11,710	11,710	227,000	780.67
1999-09-24	12,500	12,510	12,110	12,330	303,000	822
1999-09-22	13,000	13,200	12,850	13,000	362,000	866.67
1999-09-21	13,430	13,760	13,390	13,650	806,000	910
1999-09-20	13,050	13,260	13,000	13,230	463,000	882
1999-09-17	12,390	12,650	12,350	12,650	215,000	843.33
1999-09-16	12,500	12,540	12,050	12,200	254,000	813.33
1999-09-14	12,400	12,680	11,950	12,670	351,000	844.67
1999-09-13	12,520	12,990	12,280	12,450	311,000	830
1999-09-10	12,600	12,850	12,510	12,510	437,000	834
1999-09-09	13,170	13,340	13,000	13,200	321,000	880
1999-09-08	12,840	13,370	12,800	13,370	358,000	891.33
1999-09-07	12,680	12,780	12,400	12,750	278,000	850
1999-09-06	13,100	13,100	12,700	12,700	251,000	846.67
1999-09-03	12,410	12,670	12,330	12,500	228,000	833.33
1999-09-02	13,000	13,000	12,500	12,500	327,000	833.33
1999-09-01	12,950	13,100	12,880	13,080	306,000	872
1999-08-31	12,800	13,390	12,750	13,300	253,000	886.67
1999-08-30	12,600	13,000	12,500	13,000	156,000	866.67
1999-08-27	12,640	12,770	12,500	12,530	141,000	835.33
1999-08-26	12,790	13,000	12,450	12,650	244,000	843.33
1999-08-25	12,300	12,650	12,300	12,590	212,000	839.33
1999-08-24	13,120	13,120	12,300	12,300	212,000	820
1999-08-23	12,710	12,720	12,330	12,520	295,000	834.67
1999-08-20	12,820	13,010	12,690	12,720	308,000	848
1999-08-19	13,420	13,470	13,200	13,210	656,000	880.67
1999-08-18	13,630	13,980	13,500	13,820	652,000	921.33
1999-08-17	13,200	13,230	12,950	13,230	441,000	882
1999-08-16	12,420	12,880	12,410	12,800	389,000	853.33
1999-08-13	11,690	11,950	11,610	11,900	109,000	793.33
1999-08-12	11,850	11,850	11,650	11,690	66,000	779.33
1999-08-11	11,800	11,800	11,550	11,550	114,000	770
1999-08-10	11,460	11,790	11,460	11,700	137,000	780
1999-08-09	11,230	11,460	11,230	11,460	60,000	764
1999-08-06	11,160	11,470	11,160	11,470	118,000	764.67
1999-08-05	11,630	11,630	11,290	11,360	89,000	757.33
1999-08-04	11,840	11,840	11,580	11,700	127,000	780
1999-08-03	11,640	11,850	11,520	11,850	175,000	790
1999-08-02	11,180	11,480	11,180	11,440	161,000	762.67
1999-07-30	11,500	11,560	11,400	11,480	310,000	765.33
1999-07-29	11,280	11,520	11,200	11,450	220,000	763.33
1999-07-28	11,150	11,300	10,910	11,080	297,000	738.67
1999-07-27	11,200	11,280	10,950	11,070	244,000	738
1999-07-26	11,500	11,550	11,390	11,400	93,000	760
1999-07-23	11,500	11,750	11,400	11,490	289,000	766
1999-07-22	11,890	12,000	11,760	11,890	185,000	792.67
1999-07-21	12,010	12,490	12,010	12,490	305,000	832.67
1999-07-19	12,520	12,620	12,140	12,590	154,000	839.33
1999-07-16	12,850	12,980	12,690	12,700	252,000	846.67
1999-07-15	12,830	13,010	12,760	12,850	314,000	856.67
1999-07-14	12,400	13,030	12,300	13,030	351,000	868.67
1999-07-13	12,270	12,430	12,230	12,380	308,000	825.33
1999-07-12	11,750	12,290	11,720	12,290	496,000	819.33
1999-07-09	11,400	11,690	11,200	11,600	319,000	773.33
1999-07-08	11,730	11,920	11,600	11,600	166,000	773.33
1999-07-07	12,200	12,200	11,900	11,930	329,000	795.33
1999-07-06	12,050	12,090	11,700	11,810	215,000	787.33
1999-07-05	12,000	12,250	11,900	12,250	376,000	816.67
1999-07-02	11,750	12,000	11,650	12,000	671,000	800
1999-07-01	11,500	11,590	11,350	11,590	625,000	772.67
1999-06-30	11,430	11,490	11,070	11,070	520,000	738
1999-06-29	11,370	11,420	11,210	11,320	644,000	754.67
1999-06-28	11,640	11,640	11,430	11,520	408,000	768
1999-06-25	11,970	12,000	11,390	11,840	608,000	789.33
1999-06-24	12,100	12,200	12,090	12,120	516,000	808
1999-06-23	12,130	12,260	12,080	12,140	459,000	809.33
1999-06-22	12,310	12,310	12,100	12,190	491,000	812.67
1999-06-21	12,100	12,320	12,100	12,260	284,000	817.33
1999-06-18	11,900	12,000	11,800	11,900	366,000	793.33
1999-06-17	11,400	11,710	11,380	11,620	382,000	774.67
1999-06-16	11,360	11,360	11,130	11,220	318,000	748
1999-06-15	11,200	11,200	10,900	10,960	208,000	730.67
1999-06-14	11,090	11,180	10,960	11,040	250,000	736
1999-06-11	11,380	11,400	11,050	11,100	593,000	740
1999-06-10	11,310	11,500	11,250	11,350	629,000	756.67
1999-06-09	10,950	11,630	10,900	11,300	738,000	753.33
1999-06-08	10,680	10,900	10,640	10,900	489,000	726.67
1999-06-07	10,490	10,600	10,460	10,510	408,000	700.67
1999-06-04	10,480	10,480	10,320	10,370	68,000	691.33
1999-06-03	10,500	10,560	10,440	10,560	227,000	704
1999-06-02	10,380	10,500	10,260	10,500	193,000	700
1999-06-01	10,250	10,400	10,230	10,400	109,000	693.33
1999-05-31	10,380	10,380	10,230	10,230	141,000	682
1999-05-28	10,300	10,400	10,300	10,380	219,000	692
1999-05-27	10,460	10,510	10,270	10,400	253,000	693.33
1999-05-26	10,250	10,350	10,230	10,260	274,000	684
1999-05-25	10,260	10,450	10,260	10,430	165,000	695.33
1999-05-24	10,450	10,540	10,380	10,410	288,000	694
1999-05-21	10,630	10,630	10,480	10,480	277,000	698.67
1999-05-20	10,500	10,690	10,300	10,680	479,000	712
1999-05-19	10,470	10,470	10,260	10,300	425,000	686.67
1999-05-18	10,570	10,730	10,440	10,500	551,000	700
1999-05-17	10,480	10,680	10,400	10,620	1,247,000	708
1999-05-14	9,480	10,190	9,480	10,120	1,490,000	674.67
1999-05-13	9,370	9,380	9,200	9,310	303,000	620.67
1999-05-12	9,410	9,410	9,290	9,350	491,000	623.33
1999-05-11	9,200	9,340	9,160	9,310	480,000	620.67
1999-05-10	9,000	9,200	9,000	9,120	167,000	608
1999-05-07	9,160	9,160	8,870	8,920	339,000	594.67
1999-05-06	9,190	9,190	9,060	9,170	319,000	611.33
1999-04-30	9,030	9,080	9,010	9,030	334,000	602
1999-04-28	9,110	9,110	9,000	9,030	228,000	602
1999-04-27	9,260	9,260	9,100	9,180	144,000	612
1999-04-26	9,140	9,180	9,090	9,160	277,000	610.67
1999-04-23	8,800	9,040	8,800	9,040	361,000	602.67
1999-04-22	8,800	8,800	8,680	8,710	295,000	580.67
1999-04-21	8,710	8,720	8,600	8,720	205,000	581.33
1999-04-20	8,770	8,770	8,580	8,690	428,000	579.33
1999-04-19	8,990	9,000	8,900	8,970	400,000	598
1999-04-16	9,010	9,180	8,920	9,000	275,000	600
1999-04-15	8,910	9,010	8,900	8,950	384,000	596.67
1999-04-14	8,920	8,950	8,860	8,910	353,000	594
1999-04-13	9,070	9,070	8,900	8,980	307,000	598.67
1999-04-12	9,110	9,110	8,920	8,970	480,000	598
1999-04-09	9,270	9,270	9,110	9,110	715,000	607.33
1999-04-08	9,210	9,230	9,090	9,170	410,000	611.33
1999-04-07	9,130	9,250	9,050	9,110	754,000	607.33
1999-04-06	9,320	9,320	9,140	9,190	194,000	612.67
1999-04-05	9,240	9,380	9,240	9,320	513,000	621.33
1999-04-02	9,330	9,380	8,860	9,040	724,000	602.67
1999-04-01	9,520	9,520	9,350	9,430	720,000	628.67
1999-03-31	9,680	9,680	9,550	9,590	217,000	639.33
1999-03-30	9,750	9,760	9,500	9,580	370,000	638.67
1999-03-29	9,680	9,820	9,680	9,720	351,000	648
1999-03-26	9,960	9,960	9,650	9,680	292,000	645.33
1999-03-25	9,780	9,960	9,740	9,840	370,000	656
1999-03-24	9,780	9,780	9,620	9,680	316,000	645.33
1999-03-23	9,670	9,800	9,630	9,680	575,000	645.33
1999-03-19	9,300	9,360	9,260	9,300	206,000	620
1999-03-18	9,350	9,360	9,220	9,250	297,000	616.67
1999-03-17	9,490	9,530	9,290	9,440	351,000	629.33
1999-03-16	9,500	9,550	9,430	9,510	307,000	634
1999-03-15	9,350	9,480	9,260	9,470	379,000	631.33
1999-03-12	9,540	9,540	9,210	9,350	293,000	623.33
1999-03-11	9,500	9,670	9,400	9,550	634,000	636.67
1999-03-10	9,320	9,400	9,260	9,260	332,000	617.33
1999-03-09	9,120	9,180	9,080	9,120	301,000	608
1999-03-08	8,880	9,120	8,860	9,080	450,000	605.33
1999-03-05	8,490	8,820	8,490	8,820	319,000	588
1999-03-04	8,360	8,360	8,250	8,310	456,000	554
1999-03-03	8,400	8,430	8,310	8,340	266,000	556
1999-03-02	8,500	8,520	8,300	8,350	298,000	556.67
1999-03-01	8,550	8,610	8,400	8,400	293,000	560
1999-02-26	8,700	8,700	8,500	8,510	216,000	567.33
1999-02-25	8,710	8,750	8,580	8,620	209,000	574.67
1999-02-24	8,900	8,940	8,760	8,790	200,000	586
1999-02-23	9,050	9,090	8,980	9,060	347,000	604
1999-02-22	8,670	8,890	8,610	8,850	261,000	590
1999-02-19	8,330	8,520	8,330	8,500	465,000	566.67
1999-02-18	8,270	8,300	8,160	8,230	448,000	548.67
1999-02-17	8,740	8,900	8,330	8,460	598,000	564
1999-02-16	8,980	9,100	8,830	8,840	221,000	589.33
1999-02-15	9,000	9,060	8,960	8,960	234,000	597.33
1999-02-12	9,100	9,190	8,950	9,100	282,000	606.67
1999-02-10	9,030	9,120	8,920	9,020	231,000	601.33
1999-02-09	9,180	9,330	9,130	9,330	213,000	622
1999-02-08	9,350	9,460	9,260	9,460	116,000	630.67
1999-02-05	9,120	9,180	9,030	9,180	163,000	612
1999-02-04	9,210	9,300	9,150	9,210	184,000	614
1999-02-03	9,310	9,400	9,300	9,310	130,000	620.67
1999-02-02	9,600	9,650	9,450	9,500	211,000	633.33
1999-02-01	9,800	9,840	9,660	9,770	307,000	651.33
1999-01-29	9,390	9,660	9,380	9,560	279,000	637.33
1999-01-28	9,430	9,440	9,250	9,250	155,000	616.67
1999-01-27	9,350	9,450	9,300	9,420	327,000	628
1999-01-26	9,260	9,410	9,120	9,160	378,000	610.67
1999-01-25	9,250	9,260	8,890	8,990	778,000	599.33
1999-01-22	10,090	10,110	9,600	9,650	457,000	643.33
1999-01-21	10,100	10,260	10,100	10,190	214,000	679.33
1999-01-20	9,900	10,100	9,890	10,100	143,000	673.33
1999-01-19	10,030	10,100	9,890	9,910	264,000	660.67
1999-01-18	9,770	10,020	9,740	9,830	349,000	655.33
1999-01-14	9,240	9,500	9,220	9,470	290,000	631.33
1999-01-13	9,180	9,300	9,180	9,210	278,000	614
1999-01-12	9,200	9,260	9,130	9,210	435,000	614
1999-01-11	9,400	9,400	9,260	9,300	274,000	620
1999-01-08	9,620	9,660	9,350	9,400	478,000	626.67
1999-01-07	10,390	10,410	9,930	10,020	434,000	668
1999-01-06	10,020	10,200	9,890	10,200	167,000	680
1999-01-05	10,260	10,260	9,900	9,960	194,000	664
1999-01-04	10,340	10,350	10,210	10,350	126,000	690

分割・併合履歴： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31