6762 TDK(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	11,590	11,590	11,080	11,120	151,900	741.33
2000-12-28	11,430	11,700	11,390	11,390	208,400	759.33
2000-12-27	11,920	11,920	11,250	11,430	561,800	762
2000-12-26	12,100	12,100	11,840	12,030	334,600	802
2000-12-25	12,030	12,140	11,700	11,900	299,600	793.33
2000-12-22	11,660	11,660	11,400	11,430	372,100	762
2000-12-21	11,410	11,650	10,320	11,320	669,000	754.67
2000-12-20	11,330	11,820	11,330	11,810	406,100	787.33
2000-12-19	12,380	12,380	11,830	11,830	387,600	788.67
2000-12-18	12,340	12,740	12,170	12,480	484,200	832
2000-12-15	12,420	12,560	12,050	12,160	548,400	810.67
2000-12-14	13,170	13,180	12,820	13,020	377,400	868
2000-12-13	13,050	13,580	12,990	13,400	512,100	893.33
2000-12-12	12,930	13,100	12,740	12,850	536,000	856.67
2000-12-11	12,460	12,700	12,200	12,530	625,500	835.33
2000-12-08	12,600	12,760	12,510	12,660	2,356,300	844
2000-12-07	13,050	13,100	12,850	13,000	304,200	866.67
2000-12-06	13,200	13,350	13,100	13,240	675,100	882.67
2000-12-05	13,200	13,290	12,500	12,510	577,300	834
2000-12-04	13,070	13,230	12,930	13,000	587,100	866.67
2000-12-01	12,230	12,800	12,030	12,670	590,800	844.67
2000-11-30	11,770	12,200	11,730	12,030	633,500	802
2000-11-29	11,700	12,050	11,700	11,970	436,700	798
2000-11-28	11,810	11,880	11,590	11,700	414,700	780
2000-11-27	11,890	12,030	11,700	12,000	640,000	800
2000-11-24	11,210	11,550	11,210	11,360	420,700	757.33
2000-11-22	11,510	11,580	11,110	11,410	318,900	760.67
2000-11-21	11,340	11,550	11,310	11,550	541,000	770
2000-11-20	11,120	11,450	11,120	11,450	342,300	763.33
2000-11-17	11,180	11,500	11,120	11,410	426,500	760.67
2000-11-16	11,640	11,640	11,130	11,390	315,700	759.33
2000-11-15	11,570	11,780	11,360	11,440	618,000	762.67
2000-11-14	11,200	11,200	10,800	11,170	337,000	744.67
2000-11-13	11,010	11,160	10,880	11,000	758,100	733.33
2000-11-10	11,350	11,650	11,160	11,480	1,677,300	765.33
2000-11-09	10,900	10,980	10,460	10,550	925,600	703.33
2000-11-08	11,000	11,680	10,990	11,300	920,800	753.33
2000-11-07	11,190	11,350	10,300	10,980	1,009,300	732
2000-11-06	10,450	10,880	10,120	10,880	1,233,500	725.33
2000-11-02	11,200	11,300	10,580	10,650	541,600	710
2000-11-01	11,260	11,390	11,000	11,200	453,800	746.67
2000-10-31	11,210	11,210	10,800	11,000	438,800	733.33
2000-10-30	10,900	11,170	10,790	10,800	821,100	720
2000-10-27	11,300	11,500	10,530	10,700	1,873,900	713.33
2000-10-26	12,900	13,400	12,000	12,260	972,000	817.33
2000-10-25	13,520	13,520	12,900	13,100	420,300	873.33
2000-10-24	13,430	13,750	13,400	13,610	221,700	907.33
2000-10-23	13,450	13,650	13,100	13,440	364,900	896
2000-10-20	13,000	13,350	12,900	13,250	550,600	883.33
2000-10-19	12,730	12,930	12,200	12,670	598,000	844.67
2000-10-18	12,190	12,300	11,700	12,130	490,700	808.67
2000-10-17	12,700	12,730	12,390	12,390	283,400	826
2000-10-16	12,630	12,880	12,400	12,500	434,800	833.33
2000-10-13	11,870	12,300	11,800	12,230	1,163,400	815.33
2000-10-12	12,340	12,600	12,290	12,470	886,300	831.33
2000-10-11	12,900	13,030	12,730	12,740	442,600	849.33
2000-10-10	13,390	13,430	13,040	13,310	276,000	887.33
2000-10-06	13,500	13,570	13,100	13,450	447,000	896.67
2000-10-05	14,300	14,300	13,800	13,850	330,300	923.33
2000-10-04	13,100	14,200	13,030	14,100	520,800	940
2000-10-03	13,820	13,820	13,400	13,510	334,800	900.67
2000-10-02	13,500	13,820	13,140	13,820	452,900	921.33
2000-09-29	14,140	14,150	13,700	13,700	389,900	913.33
2000-09-28	13,680	13,930	13,660	13,740	418,700	916
2000-09-27	13,740	13,800	13,480	13,680	791,400	912
2000-09-26	14,570	14,650	14,320	14,320	514,500	954.67
2000-09-25	15,200	15,500	15,000	15,000	259,300	1,000
2000-09-22	15,000	15,290	14,980	15,180	561,700	1,012
2000-09-21	14,780	15,680	14,760	15,360	394,500	1,024
2000-09-20	15,000	15,390	14,870	15,380	432,200	1,025.33
2000-09-19	14,700	15,080	14,550	15,000	325,200	1,000
2000-09-18	15,170	15,200	14,880	14,900	277,200	993.33
2000-09-14	15,480	15,650	15,150	15,570	368,000	1,038
2000-09-13	15,150	15,600	15,150	15,280	311,400	1,018.67
2000-09-12	15,030	15,250	14,720	15,190	366,900	1,012.67
2000-09-11	15,550	15,580	15,060	15,200	347,200	1,013.33
2000-09-08	15,500	15,690	15,100	15,690	1,491,900	1,046
2000-09-07	15,750	15,750	15,320	15,500	278,700	1,033.33
2000-09-06	15,500	16,050	15,500	15,670	341,600	1,044.67
2000-09-05	15,850	15,850	15,490	15,700	618,100	1,046.67
2000-09-04	15,680	16,000	15,560	15,970	488,300	1,064.67
2000-09-01	15,960	16,080	15,500	15,680	520,500	1,045.33
2000-08-31	15,810	15,900	15,630	15,760	402,300	1,050.67
2000-08-30	15,940	16,000	15,630	15,760	531,400	1,050.67
2000-08-29	16,610	16,630	16,140	16,140	599,300	1,076
2000-08-28	16,550	17,200	16,450	16,810	596,900	1,120.67
2000-08-25	16,320	16,590	15,800	16,550	469,000	1,103.33
2000-08-24	15,490	16,580	15,490	16,300	701,400	1,086.67
2000-08-23	15,260	15,700	15,200	15,490	323,200	1,032.67
2000-08-22	14,850	15,600	14,800	15,220	669,400	1,014.67
2000-08-21	14,780	14,850	14,470	14,850	461,500	990
2000-08-18	15,300	15,450	14,930	15,300	369,000	1,020
2000-08-17	15,780	15,970	15,430	15,780	472,700	1,052
2000-08-16	15,490	15,970	15,430	15,800	509,400	1,053.33
2000-08-15	14,940	15,560	14,620	15,290	514,400	1,019.33
2000-08-14	14,730	14,940	14,520	14,740	359,400	982.67
2000-08-11	13,670	14,750	13,670	14,650	1,183,900	976.67
2000-08-10	13,740	13,760	13,480	13,660	425,400	910.67
2000-08-09	13,970	14,250	13,650	14,000	385,000	933.33
2000-08-08	14,100	14,270	13,500	13,770	392,000	918
2000-08-07	13,560	14,300	13,510	14,280	328,700	952
2000-08-04	13,500	13,890	13,260	13,300	565,000	886.67
2000-08-03	13,840	13,870	13,310	13,330	498,300	888.67
2000-08-02	14,150	14,300	14,070	14,240	236,200	949.33
2000-08-01	13,900	14,110	13,800	14,110	419,900	940.67
2000-07-31	13,530	14,160	13,480	13,700	326,000	913.33
2000-07-28	14,200	14,200	13,750	13,870	424,000	924.67
2000-07-27	14,750	14,840	14,130	14,210	430,000	947.33
2000-07-26	14,800	15,350	14,600	15,220	295,000	1,014.67
2000-07-25	14,480	15,010	14,420	14,900	409,000	993.33
2000-07-24	14,550	14,580	14,250	14,550	258,000	970
2000-07-21	14,550	14,700	14,420	14,590	370,000	972.67
2000-07-19	14,570	15,050	14,520	14,890	293,000	992.67
2000-07-18	15,380	15,470	14,700	14,770	494,000	984.67
2000-07-17	14,640	15,200	14,600	15,180	309,000	1,012
2000-07-14	14,100	14,800	14,100	14,500	550,000	966.67
2000-07-13	14,700	14,700	14,300	14,300	371,000	953.33
2000-07-12	15,170	15,170	14,500	14,760	381,000	984
2000-07-11	14,950	15,040	14,860	14,980	314,000	998.67
2000-07-10	15,070	15,350	15,070	15,210	238,000	1,014
2000-07-07	15,220	15,350	15,130	15,260	485,000	1,017.33
2000-07-06	15,750	15,850	15,300	15,420	383,000	1,028
2000-07-05	15,750	16,000	15,600	15,750	465,000	1,050
2000-07-04	16,000	16,000	15,750	15,750	416,000	1,050
2000-07-03	15,440	16,190	15,400	16,090	746,000	1,072.67
2000-06-30	15,040	15,390	14,930	15,240	258,000	1,016
2000-06-29	15,150	15,150	14,800	15,130	329,000	1,008.67
2000-06-28	14,900	15,100	14,700	14,950	406,000	996.67
2000-06-27	14,720	14,950	14,630	14,940	289,000	996
2000-06-26	14,400	14,700	14,400	14,520	265,000	968
2000-06-23	14,500	14,980	14,500	14,600	501,000	973.33
2000-06-22	14,420	14,750	14,270	14,300	562,000	953.33
2000-06-21	14,010	14,640	13,900	14,450	457,000	963.33
2000-06-20	13,710	13,980	13,700	13,870	335,000	924.67
2000-06-19	13,500	13,950	13,500	13,620	344,000	908
2000-06-16	14,170	14,240	13,800	13,800	295,000	920
2000-06-15	14,550	14,550	13,870	13,970	454,000	931.33
2000-06-14	14,280	14,290	13,710	14,150	296,000	943.33
2000-06-13	14,570	14,680	14,100	14,290	212,000	952.67
2000-06-12	14,300	14,900	14,300	14,770	291,000	984.67
2000-06-09	14,000	14,670	14,000	14,410	1,596,000	960.67
2000-06-08	14,750	14,800	14,150	14,200	199,000	946.67
2000-06-07	14,450	14,700	14,150	14,400	377,000	960
2000-06-06	14,000	14,490	13,800	14,400	423,000	960
2000-06-05	15,000	15,000	14,500	14,540	510,000	969.33
2000-06-02	14,360	14,890	14,280	14,770	815,000	984.67
2000-06-01	13,500	14,200	13,460	13,700	571,000	913.33
2000-05-31	13,300	13,310	13,120	13,260	333,000	884
2000-05-30	13,050	13,100	12,660	12,980	219,000	865.33
2000-05-29	12,100	12,890	12,100	12,890	109,000	859.33
2000-05-26	12,610	12,710	12,090	12,190	378,000	812.67
2000-05-25	12,680	12,940	12,410	12,410	385,000	827.33
2000-05-24	12,040	13,100	11,890	12,500	628,000	833.33
2000-05-23	12,400	12,550	11,990	12,200	453,000	813.33
2000-05-22	12,790	12,870	12,250	12,390	449,000	826
2000-05-19	12,460	13,040	12,220	12,790	552,000	852.67
2000-05-18	12,800	13,000	12,410	12,480	402,000	832
2000-05-17	13,500	13,500	12,950	12,980	509,000	865.33
2000-05-16	12,670	13,400	12,670	13,300	686,000	886.67
2000-05-15	13,600	13,600	12,300	12,500	493,000	833.33
2000-05-12	13,490	13,560	12,760	13,470	1,464,000	898
2000-05-11	13,380	13,900	13,200	13,290	423,000	886
2000-05-10	13,650	14,200	13,550	13,580	562,000	905.33
2000-05-09	13,850	14,150	13,650	13,650	605,000	910
2000-05-08	14,580	14,630	14,150	14,150	369,000	943.33
2000-05-02	15,090	15,200	14,600	14,980	375,000	998.67
2000-05-01	14,700	14,900	14,500	14,900	278,000	993.33
2000-04-28	14,510	14,700	14,370	14,470	668,000	964.67
2000-04-27	14,490	15,190	14,480	14,510	598,000	967.33
2000-04-26	14,850	14,880	14,400	14,430	986,000	962
2000-04-25	15,350	15,580	14,400	14,450	1,426,000	963.33
2000-04-24	15,550	17,010	15,260	15,820	2,107,000	1,054.67
2000-04-21	15,300	16,150	14,940	16,150	5,898,000	1,076.67
2000-04-20	13,500	14,150	13,000	14,150	1,479,000	943.33
2000-04-19	14,990	15,200	13,510	14,500	1,926,000	966.67
2000-04-18	14,000	15,000	14,000	15,000	1,243,000	1,000
2000-04-17	13,710	14,500	11,530	13,000	1,550,000	866.67
2000-04-14	12,930	14,190	12,800	13,310	486,000	887.33
2000-04-13	13,380	13,400	12,600	12,810	392,000	854
2000-04-12	13,700	13,920	13,510	13,780	253,000	918.67
2000-04-11	13,440	13,700	13,400	13,590	309,000	906
2000-04-10	13,180	13,450	12,900	13,240	217,000	882.67
2000-04-07	12,950	13,300	12,900	13,160	392,000	877.33
2000-04-06	12,690	12,850	12,540	12,550	413,000	836.67
2000-04-05	13,190	13,230	12,650	12,890	379,000	859.33
2000-04-04	13,600	13,600	13,150	13,200	278,000	880
2000-04-03	13,260	13,800	13,110	13,800	286,000	920
2000-03-31	13,200	13,990	13,200	13,980	338,000	932
2000-03-30	13,800	14,000	13,550	13,600	329,000	906.67
2000-03-29	14,100	14,350	13,980	14,000	540,000	933.33
2000-03-28	13,450	14,240	13,340	14,140	659,000	942.67
2000-03-27	12,560	13,350	12,550	12,800	478,000	853.33
2000-03-24	13,350	13,410	12,500	12,550	617,000	836.67
2000-03-23	13,400	13,500	13,050	13,090	734,000	872.67
2000-03-22	12,500	13,190	12,300	13,150	697,000	876.67
2000-03-21	12,350	12,500	11,800	12,000	314,000	800
2000-03-17	12,000	12,040	11,750	11,750	483,000	783.33
2000-03-16	11,500	11,700	11,240	11,700	302,000	780
2000-03-15	11,210	11,770	11,050	11,190	410,000	746
2000-03-14	10,580	11,300	10,400	11,210	321,000	747.33
2000-03-13	11,300	11,300	10,330	10,380	707,000	692
2000-03-10	11,860	11,940	11,700	11,800	1,329,000	786.67
2000-03-09	11,350	11,550	11,350	11,460	1,381,000	764
2000-03-08	10,380	11,380	10,300	10,750	1,068,000	716.67
2000-03-07	10,250	10,390	10,050	10,380	364,000	692
2000-03-06	10,700	10,700	10,050	10,050	441,000	670
2000-03-03	10,460	10,750	10,300	10,300	435,000	686.67
2000-03-02	10,500	10,600	10,080	10,100	480,000	673.33
2000-03-01	10,310	10,510	10,010	10,100	681,000	673.33
2000-02-29	10,600	10,960	10,400	10,510	311,000	700.67
2000-02-28	10,670	10,980	10,650	10,720	346,000	714.67
2000-02-25	10,940	11,030	10,750	10,870	496,000	724.67
2000-02-24	10,880	10,970	10,670	10,790	690,000	719.33
2000-02-23	10,210	10,390	9,950	10,140	271,000	676
2000-02-22	10,700	10,710	10,400	10,410	555,000	694
2000-02-21	10,910	11,000	10,700	10,900	340,000	726.67
2000-02-18	11,250	11,300	10,900	10,910	559,000	727.33
2000-02-17	11,010	11,300	10,960	11,050	917,000	736.67
2000-02-16	10,390	10,490	10,230	10,490	551,000	699.33
2000-02-15	9,600	9,840	9,400	9,490	414,000	632.67
2000-02-14	9,980	10,100	9,500	9,600	606,000	640
2000-02-10	10,090	10,200	9,930	9,980	318,000	665.33
2000-02-09	10,860	10,980	10,010	10,210	695,000	680.67
2000-02-08	11,000	11,100	10,730	10,870	503,000	724.67
2000-02-07	10,800	11,090	10,700	10,900	747,000	726.67
2000-02-04	10,700	10,900	10,200	10,400	907,000	693.33
2000-02-03	10,560	10,900	10,120	10,120	948,000	674.67
2000-02-02	10,970	11,150	10,790	10,900	715,000	726.67
2000-02-01	11,170	11,250	10,920	11,170	535,000	744.67
2000-01-31	11,690	11,800	11,340	11,370	286,000	758
2000-01-28	11,850	11,990	11,700	11,730	620,000	782
2000-01-27	11,420	11,530	11,200	11,250	424,000	750
2000-01-26	11,490	11,750	11,400	11,620	323,000	774.67
2000-01-25	11,390	11,690	11,280	11,310	400,000	754
2000-01-24	11,150	11,450	11,150	11,420	268,000	761.33
2000-01-21	11,310	11,440	11,070	11,350	802,000	756.67
2000-01-20	11,800	11,850	11,310	11,350	422,000	756.67
2000-01-19	11,610	11,840	11,610	11,820	431,000	788
2000-01-18	12,880	12,880	11,920	12,010	410,000	800.67
2000-01-17	12,920	12,990	12,460	12,900	323,000	860
2000-01-14	13,200	13,200	12,400	12,590	372,000	839.33
2000-01-13	12,500	12,900	12,400	12,800	453,000	853.33
2000-01-12	13,240	13,240	12,400	12,510	518,000	834
2000-01-11	13,370	13,420	12,880	13,250	457,000	883.33
2000-01-07	12,470	12,650	12,320	12,570	330,000	838
2000-01-06	13,650	13,800	12,420	12,870	247,000	858
2000-01-05	13,280	14,050	12,990	14,050	585,000	936.67
2000-01-04	15,110	15,270	14,500	14,990	464,000	999.33

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