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
2000-12-2911,59011,59011,08011,120151,9003,706.67
2000-12-2811,43011,70011,39011,390208,4003,796.67
2000-12-2711,92011,92011,25011,430561,8003,810
2000-12-2612,10012,10011,84012,030334,6004,010
2000-12-2512,03012,14011,70011,900299,6003,966.67
2000-12-2211,66011,66011,40011,430372,1003,810
2000-12-2111,41011,65010,32011,320669,0003,773.33
2000-12-2011,33011,82011,33011,810406,1003,936.67
2000-12-1912,38012,38011,83011,830387,6003,943.33
2000-12-1812,34012,74012,17012,480484,2004,160
2000-12-1512,42012,56012,05012,160548,4004,053.33
2000-12-1413,17013,18012,82013,020377,4004,340
2000-12-1313,05013,58012,99013,400512,1004,466.67
2000-12-1212,93013,10012,74012,850536,0004,283.33
2000-12-1112,46012,70012,20012,530625,5004,176.67
2000-12-0812,60012,76012,51012,6602,356,3004,220
2000-12-0713,05013,10012,85013,000304,2004,333.33
2000-12-0613,20013,35013,10013,240675,1004,413.33
2000-12-0513,20013,29012,50012,510577,3004,170
2000-12-0413,07013,23012,93013,000587,1004,333.33
2000-12-0112,23012,80012,03012,670590,8004,223.33
2000-11-3011,77012,20011,73012,030633,5004,010
2000-11-2911,70012,05011,70011,970436,7003,990
2000-11-2811,81011,88011,59011,700414,7003,900
2000-11-2711,89012,03011,70012,000640,0004,000
2000-11-2411,21011,55011,21011,360420,7003,786.67
2000-11-2211,51011,58011,11011,410318,9003,803.33
2000-11-2111,34011,55011,31011,550541,0003,850
2000-11-2011,12011,45011,12011,450342,3003,816.67
2000-11-1711,18011,50011,12011,410426,5003,803.33
2000-11-1611,64011,64011,13011,390315,7003,796.67
2000-11-1511,57011,78011,36011,440618,0003,813.33
2000-11-1411,20011,20010,80011,170337,0003,723.33
2000-11-1311,01011,16010,88011,000758,1003,666.67
2000-11-1011,35011,65011,16011,4801,677,3003,826.67
2000-11-0910,90010,98010,46010,550925,6003,516.67
2000-11-0811,00011,68010,99011,300920,8003,766.67
2000-11-0711,19011,35010,30010,9801,009,3003,660
2000-11-0610,45010,88010,12010,8801,233,5003,626.67
2000-11-0211,20011,30010,58010,650541,6003,550
2000-11-0111,26011,39011,00011,200453,8003,733.33
2000-10-3111,21011,21010,80011,000438,8003,666.67
2000-10-3010,90011,17010,79010,800821,1003,600
2000-10-2711,30011,50010,53010,7001,873,9003,566.67
2000-10-2612,90013,40012,00012,260972,0004,086.67
2000-10-2513,52013,52012,90013,100420,3004,366.67
2000-10-2413,43013,75013,40013,610221,7004,536.67
2000-10-2313,45013,65013,10013,440364,9004,480
2000-10-2013,00013,35012,90013,250550,6004,416.67
2000-10-1912,73012,93012,20012,670598,0004,223.33
2000-10-1812,19012,30011,70012,130490,7004,043.33
2000-10-1712,70012,73012,39012,390283,4004,130
2000-10-1612,63012,88012,40012,500434,8004,166.67
2000-10-1311,87012,30011,80012,2301,163,4004,076.67
2000-10-1212,34012,60012,29012,470886,3004,156.67
2000-10-1112,90013,03012,73012,740442,6004,246.67
2000-10-1013,39013,43013,04013,310276,0004,436.67
2000-10-0613,50013,57013,10013,450447,0004,483.33
2000-10-0514,30014,30013,80013,850330,3004,616.67
2000-10-0413,10014,20013,03014,100520,8004,700
2000-10-0313,82013,82013,40013,510334,8004,503.33
2000-10-0213,50013,82013,14013,820452,9004,606.67
2000-09-2914,14014,15013,70013,700389,9004,566.67
2000-09-2813,68013,93013,66013,740418,7004,580
2000-09-2713,74013,80013,48013,680791,4004,560
2000-09-2614,57014,65014,32014,320514,5004,773.33
2000-09-2515,20015,50015,00015,000259,3005,000
2000-09-2215,00015,29014,98015,180561,7005,060
2000-09-2114,78015,68014,76015,360394,5005,120
2000-09-2015,00015,39014,87015,380432,2005,126.67
2000-09-1914,70015,08014,55015,000325,2005,000
2000-09-1815,17015,20014,88014,900277,2004,966.67
2000-09-1415,48015,65015,15015,570368,0005,190
2000-09-1315,15015,60015,15015,280311,4005,093.33
2000-09-1215,03015,25014,72015,190366,9005,063.33
2000-09-1115,55015,58015,06015,200347,2005,066.67
2000-09-0815,50015,69015,10015,6901,491,9005,230
2000-09-0715,75015,75015,32015,500278,7005,166.67
2000-09-0615,50016,05015,50015,670341,6005,223.33
2000-09-0515,85015,85015,49015,700618,1005,233.33
2000-09-0415,68016,00015,56015,970488,3005,323.33
2000-09-0115,96016,08015,50015,680520,5005,226.67
2000-08-3115,81015,90015,63015,760402,3005,253.33
2000-08-3015,94016,00015,63015,760531,4005,253.33
2000-08-2916,61016,63016,14016,140599,3005,380
2000-08-2816,55017,20016,45016,810596,9005,603.33
2000-08-2516,32016,59015,80016,550469,0005,516.67
2000-08-2415,49016,58015,49016,300701,4005,433.33
2000-08-2315,26015,70015,20015,490323,2005,163.33
2000-08-2214,85015,60014,80015,220669,4005,073.33
2000-08-2114,78014,85014,47014,850461,5004,950
2000-08-1815,30015,45014,93015,300369,0005,100
2000-08-1715,78015,97015,43015,780472,7005,260
2000-08-1615,49015,97015,43015,800509,4005,266.67
2000-08-1514,94015,56014,62015,290514,4005,096.67
2000-08-1414,73014,94014,52014,740359,4004,913.33
2000-08-1113,67014,75013,67014,6501,183,9004,883.33
2000-08-1013,74013,76013,48013,660425,4004,553.33
2000-08-0913,97014,25013,65014,000385,0004,666.67
2000-08-0814,10014,27013,50013,770392,0004,590
2000-08-0713,56014,30013,51014,280328,7004,760
2000-08-0413,50013,89013,26013,300565,0004,433.33
2000-08-0313,84013,87013,31013,330498,3004,443.33
2000-08-0214,15014,30014,07014,240236,2004,746.67
2000-08-0113,90014,11013,80014,110419,9004,703.33
2000-07-3113,53014,16013,48013,700326,0004,566.67
2000-07-2814,20014,20013,75013,870424,0004,623.33
2000-07-2714,75014,84014,13014,210430,0004,736.67
2000-07-2614,80015,35014,60015,220295,0005,073.33
2000-07-2514,48015,01014,42014,900409,0004,966.67
2000-07-2414,55014,58014,25014,550258,0004,850
2000-07-2114,55014,70014,42014,590370,0004,863.33
2000-07-1914,57015,05014,52014,890293,0004,963.33
2000-07-1815,38015,47014,70014,770494,0004,923.33
2000-07-1714,64015,20014,60015,180309,0005,060
2000-07-1414,10014,80014,10014,500550,0004,833.33
2000-07-1314,70014,70014,30014,300371,0004,766.67
2000-07-1215,17015,17014,50014,760381,0004,920
2000-07-1114,95015,04014,86014,980314,0004,993.33
2000-07-1015,07015,35015,07015,210238,0005,070
2000-07-0715,22015,35015,13015,260485,0005,086.67
2000-07-0615,75015,85015,30015,420383,0005,140
2000-07-0515,75016,00015,60015,750465,0005,250
2000-07-0416,00016,00015,75015,750416,0005,250
2000-07-0315,44016,19015,40016,090746,0005,363.33
2000-06-3015,04015,39014,93015,240258,0005,080
2000-06-2915,15015,15014,80015,130329,0005,043.33
2000-06-2814,90015,10014,70014,950406,0004,983.33
2000-06-2714,72014,95014,63014,940289,0004,980
2000-06-2614,40014,70014,40014,520265,0004,840
2000-06-2314,50014,98014,50014,600501,0004,866.67
2000-06-2214,42014,75014,27014,300562,0004,766.67
2000-06-2114,01014,64013,90014,450457,0004,816.67
2000-06-2013,71013,98013,70013,870335,0004,623.33
2000-06-1913,50013,95013,50013,620344,0004,540
2000-06-1614,17014,24013,80013,800295,0004,600
2000-06-1514,55014,55013,87013,970454,0004,656.67
2000-06-1414,28014,29013,71014,150296,0004,716.67
2000-06-1314,57014,68014,10014,290212,0004,763.33
2000-06-1214,30014,90014,30014,770291,0004,923.33
2000-06-0914,00014,67014,00014,4101,596,0004,803.33
2000-06-0814,75014,80014,15014,200199,0004,733.33
2000-06-0714,45014,70014,15014,400377,0004,800
2000-06-0614,00014,49013,80014,400423,0004,800
2000-06-0515,00015,00014,50014,540510,0004,846.67
2000-06-0214,36014,89014,28014,770815,0004,923.33
2000-06-0113,50014,20013,46013,700571,0004,566.67
2000-05-3113,30013,31013,12013,260333,0004,420
2000-05-3013,05013,10012,66012,980219,0004,326.67
2000-05-2912,10012,89012,10012,890109,0004,296.67
2000-05-2612,61012,71012,09012,190378,0004,063.33
2000-05-2512,68012,94012,41012,410385,0004,136.67
2000-05-2412,04013,10011,89012,500628,0004,166.67
2000-05-2312,40012,55011,99012,200453,0004,066.67
2000-05-2212,79012,87012,25012,390449,0004,130
2000-05-1912,46013,04012,22012,790552,0004,263.33
2000-05-1812,80013,00012,41012,480402,0004,160
2000-05-1713,50013,50012,95012,980509,0004,326.67
2000-05-1612,67013,40012,67013,300686,0004,433.33
2000-05-1513,60013,60012,30012,500493,0004,166.67
2000-05-1213,49013,56012,76013,4701,464,0004,490
2000-05-1113,38013,90013,20013,290423,0004,430
2000-05-1013,65014,20013,55013,580562,0004,526.67
2000-05-0913,85014,15013,65013,650605,0004,550
2000-05-0814,58014,63014,15014,150369,0004,716.67
2000-05-0215,09015,20014,60014,980375,0004,993.33
2000-05-0114,70014,90014,50014,900278,0004,966.67
2000-04-2814,51014,70014,37014,470668,0004,823.33
2000-04-2714,49015,19014,48014,510598,0004,836.67
2000-04-2614,85014,88014,40014,430986,0004,810
2000-04-2515,35015,58014,40014,4501,426,0004,816.67
2000-04-2415,55017,01015,26015,8202,107,0005,273.33
2000-04-2115,30016,15014,94016,1505,898,0005,383.33
2000-04-2013,50014,15013,00014,1501,479,0004,716.67
2000-04-1914,99015,20013,51014,5001,926,0004,833.33
2000-04-1814,00015,00014,00015,0001,243,0005,000
2000-04-1713,71014,50011,53013,0001,550,0004,333.33
2000-04-1412,93014,19012,80013,310486,0004,436.67
2000-04-1313,38013,40012,60012,810392,0004,270
2000-04-1213,70013,92013,51013,780253,0004,593.33
2000-04-1113,44013,70013,40013,590309,0004,530
2000-04-1013,18013,45012,90013,240217,0004,413.33
2000-04-0712,95013,30012,90013,160392,0004,386.67
2000-04-0612,69012,85012,54012,550413,0004,183.33
2000-04-0513,19013,23012,65012,890379,0004,296.67
2000-04-0413,60013,60013,15013,200278,0004,400
2000-04-0313,26013,80013,11013,800286,0004,600
2000-03-3113,20013,99013,20013,980338,0004,660
2000-03-3013,80014,00013,55013,600329,0004,533.33
2000-03-2914,10014,35013,98014,000540,0004,666.67
2000-03-2813,45014,24013,34014,140659,0004,713.33
2000-03-2712,56013,35012,55012,800478,0004,266.67
2000-03-2413,35013,41012,50012,550617,0004,183.33
2000-03-2313,40013,50013,05013,090734,0004,363.33
2000-03-2212,50013,19012,30013,150697,0004,383.33
2000-03-2112,35012,50011,80012,000314,0004,000
2000-03-1712,00012,04011,75011,750483,0003,916.67
2000-03-1611,50011,70011,24011,700302,0003,900
2000-03-1511,21011,77011,05011,190410,0003,730
2000-03-1410,58011,30010,40011,210321,0003,736.67
2000-03-1311,30011,30010,33010,380707,0003,460
2000-03-1011,86011,94011,70011,8001,329,0003,933.33
2000-03-0911,35011,55011,35011,4601,381,0003,820
2000-03-0810,38011,38010,30010,7501,068,0003,583.33
2000-03-0710,25010,39010,05010,380364,0003,460
2000-03-0610,70010,70010,05010,050441,0003,350
2000-03-0310,46010,75010,30010,300435,0003,433.33
2000-03-0210,50010,60010,08010,100480,0003,366.67
2000-03-0110,31010,51010,01010,100681,0003,366.67
2000-02-2910,60010,96010,40010,510311,0003,503.33
2000-02-2810,67010,98010,65010,720346,0003,573.33
2000-02-2510,94011,03010,75010,870496,0003,623.33
2000-02-2410,88010,97010,67010,790690,0003,596.67
2000-02-2310,21010,3909,95010,140271,0003,380
2000-02-2210,70010,71010,40010,410555,0003,470
2000-02-2110,91011,00010,70010,900340,0003,633.33
2000-02-1811,25011,30010,90010,910559,0003,636.67
2000-02-1711,01011,30010,96011,050917,0003,683.33
2000-02-1610,39010,49010,23010,490551,0003,496.67
2000-02-159,6009,8409,4009,490414,0003,163.33
2000-02-149,98010,1009,5009,600606,0003,200
2000-02-1010,09010,2009,9309,980318,0003,326.67
2000-02-0910,86010,98010,01010,210695,0003,403.33
2000-02-0811,00011,10010,73010,870503,0003,623.33
2000-02-0710,80011,09010,70010,900747,0003,633.33
2000-02-0410,70010,90010,20010,400907,0003,466.67
2000-02-0310,56010,90010,12010,120948,0003,373.33
2000-02-0210,97011,15010,79010,900715,0003,633.33
2000-02-0111,17011,25010,92011,170535,0003,723.33
2000-01-3111,69011,80011,34011,370286,0003,790
2000-01-2811,85011,99011,70011,730620,0003,910
2000-01-2711,42011,53011,20011,250424,0003,750
2000-01-2611,49011,75011,40011,620323,0003,873.33
2000-01-2511,39011,69011,28011,310400,0003,770
2000-01-2411,15011,45011,15011,420268,0003,806.67
2000-01-2111,31011,44011,07011,350802,0003,783.33
2000-01-2011,80011,85011,31011,350422,0003,783.33
2000-01-1911,61011,84011,61011,820431,0003,940
2000-01-1812,88012,88011,92012,010410,0004,003.33
2000-01-1712,92012,99012,46012,900323,0004,300
2000-01-1413,20013,20012,40012,590372,0004,196.67
2000-01-1312,50012,90012,40012,800453,0004,266.67
2000-01-1213,24013,24012,40012,510518,0004,170
2000-01-1113,37013,42012,88013,250457,0004,416.67
2000-01-0712,47012,65012,32012,570330,0004,190
2000-01-0613,65013,80012,42012,870247,0004,290
2000-01-0513,28014,05012,99014,050585,0004,683.33
2000-01-0415,11015,27014,50014,990464,0004,996.67

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