6762 TDK(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	7,690	7,720	7,630	7,720	408,400	514.67
2003-12-29	7,370	7,580	7,370	7,500	509,900	500
2003-12-26	7,400	7,430	7,280	7,320	287,100	488
2003-12-25	7,350	7,400	7,320	7,400	124,800	493.33
2003-12-24	7,350	7,400	7,280	7,400	362,600	493.33
2003-12-22	7,050	7,310	7,050	7,300	369,200	486.67
2003-12-19	7,180	7,250	7,130	7,150	448,900	476.67
2003-12-18	7,030	7,120	6,900	6,980	591,000	465.33
2003-12-17	7,240	7,280	7,000	7,130	669,800	475.33
2003-12-16	7,130	7,250	7,080	7,230	517,500	482
2003-12-15	7,350	7,400	7,270	7,370	986,100	491.33
2003-12-12	7,100	7,200	7,050	7,130	1,718,800	475.33
2003-12-11	6,980	7,130	6,880	7,100	612,200	473.33
2003-12-10	6,960	7,040	6,810	6,830	682,500	455.33
2003-12-09	7,100	7,140	6,980	7,050	406,200	470
2003-12-08	7,240	7,270	7,050	7,050	662,000	470
2003-12-05	7,390	7,440	7,250	7,330	531,800	488.67
2003-12-04	7,460	7,510	7,370	7,410	721,800	494
2003-12-03	7,420	7,710	7,420	7,540	1,187,300	502.67
2003-12-02	7,540	7,740	7,480	7,520	1,098,300	501.33
2003-12-01	6,920	7,500	6,900	7,440	646,700	496
2003-11-28	7,150	7,200	7,070	7,120	411,400	474.67
2003-11-27	7,180	7,260	7,080	7,230	451,600	482
2003-11-26	7,130	7,330	7,110	7,250	548,700	483.33
2003-11-25	7,050	7,120	6,950	7,120	704,700	474.67
2003-11-21	6,850	6,930	6,770	6,870	465,600	458
2003-11-20	6,820	6,970	6,730	6,970	629,100	464.67
2003-11-19	6,910	6,960	6,800	6,800	756,500	453.33
2003-11-18	7,090	7,210	6,890	7,210	1,197,200	480.67
2003-11-17	7,060	7,140	6,870	7,080	703,900	472
2003-11-14	7,500	7,550	7,270	7,360	911,400	490.67
2003-11-13	7,650	7,690	7,470	7,550	675,900	503.33
2003-11-12	7,500	7,580	7,280	7,400	767,200	493.33
2003-11-11	7,490	7,500	7,310	7,400	1,106,500	493.33
2003-11-10	7,700	7,770	7,500	7,500	739,800	500
2003-11-07	7,530	7,800	7,440	7,800	1,057,000	520
2003-11-06	7,700	7,700	7,380	7,520	1,281,100	501.33
2003-11-05	7,430	7,700	7,350	7,700	1,572,700	513.33
2003-11-04	7,500	7,520	7,170	7,230	1,688,300	482
2003-10-31	7,450	7,500	7,130	7,200	962,900	480
2003-10-30	7,420	7,610	7,390	7,480	1,498,900	498.67
2003-10-29	7,160	7,420	7,100	7,360	797,400	490.67
2003-10-28	6,930	7,060	6,890	6,990	351,400	466
2003-10-27	6,760	7,000	6,760	6,830	554,200	455.33
2003-10-24	7,050	7,080	6,730	6,860	786,800	457.33
2003-10-23	7,270	7,340	6,980	7,050	1,048,400	470
2003-10-22	7,500	7,530	7,260	7,470	1,039,400	498
2003-10-21	7,300	7,460	7,300	7,350	748,900	490
2003-10-20	7,260	7,400	7,130	7,250	575,400	483.33
2003-10-17	7,400	7,420	7,250	7,330	832,400	488.67
2003-10-16	6,950	7,250	6,930	7,240	613,500	482.67
2003-10-15	7,050	7,090	6,910	7,040	527,300	469.33
2003-10-14	6,800	7,050	6,800	7,020	776,500	468
2003-10-10	6,500	6,780	6,470	6,680	1,325,800	445.33
2003-10-09	6,650	6,690	6,480	6,590	744,400	439.33
2003-10-08	6,920	6,970	6,680	6,750	1,095,200	450
2003-10-07	6,900	7,080	6,840	7,080	525,000	472
2003-10-06	6,920	7,080	6,820	6,860	663,800	457.33
2003-10-03	6,780	6,970	6,680	6,900	822,300	460
2003-10-02	6,730	6,830	6,630	6,680	811,600	445.33
2003-10-01	6,710	6,800	6,590	6,720	835,600	448
2003-09-30	6,800	6,860	6,630	6,630	784,800	442
2003-09-29	6,640	6,730	6,510	6,730	710,400	448.67
2003-09-26	6,400	6,630	6,340	6,590	1,217,400	439.33
2003-09-25	6,400	6,520	6,250	6,400	1,065,300	426.67
2003-09-24	6,770	6,900	6,500	6,530	1,210,600	435.33
2003-09-22	7,000	7,080	6,700	6,720	1,313,700	448
2003-09-19	7,500	7,510	7,280	7,280	909,100	485.33
2003-09-18	7,250	7,490	7,140	7,490	685,500	499.33
2003-09-17	7,500	7,500	7,230	7,260	882,200	484
2003-09-16	7,400	7,460	7,230	7,400	495,100	493.33
2003-09-12	7,300	7,350	7,120	7,320	2,497,500	488
2003-09-11	7,310	7,370	7,180	7,200	713,100	480
2003-09-10	7,640	7,720	7,550	7,580	495,400	505.33
2003-09-09	7,690	7,790	7,630	7,740	648,400	516
2003-09-08	7,600	7,680	7,520	7,640	572,900	509.33
2003-09-05	7,580	7,600	7,420	7,600	620,300	506.67
2003-09-04	7,650	7,670	7,490	7,500	805,700	500
2003-09-03	7,810	7,880	7,510	7,550	1,151,500	503.33
2003-09-02	7,750	7,890	7,750	7,790	764,600	519.33
2003-09-01	7,610	7,850	7,590	7,850	1,041,100	523.33
2003-08-29	7,500	7,750	7,430	7,600	1,074,100	506.67
2003-08-28	7,490	7,510	7,360	7,450	503,900	496.67
2003-08-27	7,440	7,480	7,360	7,430	490,500	495.33
2003-08-26	7,350	7,430	7,170	7,430	851,300	495.33
2003-08-25	7,330	7,420	7,270	7,420	406,400	494.67
2003-08-22	7,410	7,440	7,310	7,320	363,600	488
2003-08-21	7,340	7,450	7,310	7,410	782,000	494
2003-08-20	7,300	7,480	7,300	7,480	1,309,700	498.67
2003-08-19	7,500	7,500	7,290	7,400	989,900	493.33
2003-08-18	7,220	7,320	7,170	7,320	1,165,600	488
2003-08-15	7,300	7,400	7,100	7,120	902,800	474.67
2003-08-14	7,300	7,300	7,140	7,300	842,500	486.67
2003-08-13	7,020	7,300	7,020	7,300	1,134,700	486.67
2003-08-12	6,940	7,030	6,880	6,920	598,100	461.33
2003-08-11	6,730	6,950	6,720	6,940	791,200	462.67
2003-08-08	6,660	6,720	6,570	6,700	1,188,100	446.67
2003-08-07	6,740	6,780	6,400	6,460	822,200	430.67
2003-08-06	6,650	6,760	6,600	6,700	658,900	446.67
2003-08-05	6,720	6,760	6,630	6,760	740,100	450.67
2003-08-04	6,600	6,790	6,570	6,620	723,200	441.33
2003-08-01	6,720	6,770	6,620	6,760	775,300	450.67
2003-07-31	6,770	6,770	6,570	6,620	603,200	441.33
2003-07-30	6,930	6,930	6,690	6,710	702,700	447.33
2003-07-29	6,950	7,050	6,880	6,950	820,000	463.33
2003-07-28	6,720	6,870	6,720	6,870	758,400	458
2003-07-25	6,700	6,750	6,570	6,650	1,916,400	443.33
2003-07-24	6,780	7,130	6,710	7,020	1,626,200	468
2003-07-23	6,710	6,780	6,660	6,690	1,045,400	446
2003-07-22	6,590	6,690	6,560	6,690	976,800	446
2003-07-18	6,310	6,530	6,310	6,510	785,200	434
2003-07-17	6,430	6,430	6,320	6,350	481,700	423.33
2003-07-16	6,480	6,490	6,300	6,450	638,300	430
2003-07-15	6,590	6,590	6,410	6,410	647,200	427.33
2003-07-14	6,480	6,530	6,320	6,420	655,600	428
2003-07-11	6,590	6,630	6,350	6,380	1,530,800	425.33
2003-07-10	6,800	6,850	6,660	6,770	814,700	451.33
2003-07-09	6,620	6,800	6,520	6,800	827,200	453.33
2003-07-08	6,880	6,890	6,680	6,690	1,654,500	446
2003-07-07	6,450	6,740	6,450	6,720	1,121,500	448
2003-07-04	6,500	6,580	6,430	6,470	1,570,600	431.33
2003-07-03	6,920	6,930	6,490	6,700	1,624,000	446.67
2003-07-02	6,450	6,650	6,400	6,580	1,288,800	438.67
2003-07-01	5,860	6,340	5,860	6,250	1,242,600	416.67
2003-06-30	5,920	6,000	5,880	5,930	700,800	395.33
2003-06-27	5,840	6,020	5,720	5,910	1,086,400	394
2003-06-26	5,570	5,660	5,490	5,660	547,100	377.33
2003-06-25	5,540	5,650	5,520	5,620	873,200	374.67
2003-06-24	5,730	5,790	5,560	5,580	721,100	372
2003-06-23	5,850	5,960	5,800	5,820	590,600	388
2003-06-20	5,730	5,880	5,710	5,880	828,400	392
2003-06-19	5,890	5,890	5,650	5,820	1,127,200	388
2003-06-18	5,740	5,950	5,740	5,800	1,353,400	386.67
2003-06-17	5,770	5,840	5,650	5,740	708,200	382.67
2003-06-16	5,570	5,600	5,500	5,550	389,400	370
2003-06-13	5,600	5,700	5,500	5,620	3,208,400	374.67
2003-06-12	5,920	5,940	5,670	5,700	986,500	380
2003-06-11	5,700	5,960	5,700	5,840	1,387,700	389.33
2003-06-10	5,710	5,780	5,660	5,700	911,500	380
2003-06-09	5,490	5,750	5,470	5,740	1,087,800	382.67
2003-06-06	5,400	5,600	5,340	5,530	1,131,200	368.67
2003-06-05	5,500	5,500	5,280	5,340	698,400	356
2003-06-04	5,480	5,500	5,310	5,360	827,100	357.33
2003-06-03	5,460	5,550	5,330	5,470	964,300	364.67
2003-06-02	5,430	5,620	5,430	5,560	1,088,900	370.67
2003-05-30	5,330	5,380	5,290	5,300	763,800	353.33
2003-05-29	5,320	5,400	5,280	5,350	1,084,100	356.67
2003-05-28	5,090	5,250	5,030	5,220	1,319,600	348
2003-05-27	5,010	5,040	4,930	4,960	277,200	330.67
2003-05-26	4,970	5,080	4,970	5,030	628,100	335.33
2003-05-23	4,870	4,990	4,860	4,970	711,000	331.33
2003-05-22	4,750	4,800	4,720	4,800	685,900	320
2003-05-21	4,930	5,000	4,780	4,810	798,300	320.67
2003-05-20	4,840	4,920	4,800	4,910	756,700	327.33
2003-05-19	4,950	4,950	4,820	4,910	696,600	327.33
2003-05-16	4,850	5,000	4,840	4,970	1,268,200	331.33
2003-05-15	4,890	4,890	4,750	4,800	816,800	320
2003-05-14	4,760	4,890	4,750	4,880	693,900	325.33
2003-05-13	4,830	4,840	4,750	4,750	650,100	316.67
2003-05-12	4,810	4,840	4,720	4,820	754,900	321.33
2003-05-09	4,820	4,820	4,640	4,760	1,708,200	317.33
2003-05-08	4,710	4,810	4,690	4,810	2,131,600	320.67
2003-05-07	4,420	4,420	4,290	4,310	620,000	287.33
2003-05-06	4,320	4,390	4,270	4,320	420,100	288
2003-05-02	4,150	4,170	4,090	4,170	399,900	278
2003-05-01	4,140	4,230	4,120	4,150	398,500	276.67
2003-04-30	4,090	4,180	4,090	4,140	539,400	276
2003-04-28	3,890	4,020	3,890	4,000	466,900	266.67
2003-04-25	4,030	4,060	3,810	3,940	1,209,200	262.67
2003-04-24	4,240	4,310	4,120	4,220	468,500	281.33
2003-04-23	4,290	4,340	4,220	4,230	444,700	282
2003-04-22	4,430	4,440	4,220	4,280	349,300	285.33
2003-04-21	4,360	4,480	4,350	4,460	327,100	297.33
2003-04-18	4,380	4,400	4,320	4,400	208,300	293.33
2003-04-17	4,340	4,410	4,310	4,310	330,500	287.33
2003-04-16	4,460	4,520	4,400	4,440	279,300	296
2003-04-15	4,370	4,470	4,350	4,370	326,900	291.33
2003-04-14	4,300	4,470	4,230	4,280	492,500	285.33
2003-04-11	4,450	4,490	4,280	4,290	519,500	286
2003-04-10	4,520	4,540	4,380	4,470	453,900	298
2003-04-09	4,670	4,740	4,560	4,620	464,200	308
2003-04-08	4,780	4,800	4,650	4,710	547,800	314
2003-04-07	4,740	4,840	4,670	4,830	384,000	322
2003-04-04	4,560	4,700	4,540	4,690	328,000	312.67
2003-04-03	4,680	4,730	4,520	4,560	308,700	304
2003-04-02	4,620	4,650	4,460	4,630	264,000	308.67
2003-04-01	4,530	4,610	4,420	4,590	383,000	306
2003-03-31	4,700	4,700	4,450	4,530	387,900	302
2003-03-28	4,700	4,700	4,630	4,670	343,800	311.33
2003-03-27	4,710	4,770	4,660	4,750	387,900	316.67
2003-03-26	4,640	4,750	4,640	4,660	403,000	310.67
2003-03-25	4,690	4,750	4,590	4,590	567,200	306
2003-03-24	4,670	4,850	4,670	4,740	593,400	316
2003-03-20	4,560	4,730	4,550	4,570	479,300	304.67
2003-03-19	4,450	4,560	4,300	4,560	525,200	304
2003-03-18	4,530	4,560	4,440	4,470	740,800	298
2003-03-17	4,530	4,560	4,410	4,440	413,800	296
2003-03-14	4,460	4,560	4,460	4,550	2,740,600	303.33
2003-03-13	4,500	4,540	4,450	4,460	478,800	297.33
2003-03-12	4,530	4,540	4,440	4,510	747,300	300.67
2003-03-11	4,670	4,690	4,430	4,480	1,059,300	298.67
2003-03-10	4,910	4,970	4,700	4,800	657,700	320
2003-03-07	4,940	5,040	4,920	4,920	322,700	328
2003-03-06	5,090	5,130	4,990	4,990	324,000	332.67
2003-03-05	5,050	5,150	5,020	5,150	384,600	343.33
2003-03-04	5,100	5,150	5,070	5,150	448,500	343.33
2003-03-03	5,080	5,100	5,020	5,100	466,600	340
2003-02-28	5,100	5,130	4,990	5,030	638,800	335.33
2003-02-27	5,100	5,130	5,070	5,100	898,200	340
2003-02-26	4,990	5,120	4,980	5,100	633,800	340
2003-02-25	5,010	5,060	4,950	4,980	553,900	332
2003-02-24	5,030	5,110	5,000	5,110	363,700	340.67
2003-02-21	5,130	5,190	4,980	4,980	483,200	332
2003-02-20	5,130	5,210	5,090	5,180	397,600	345.33
2003-02-19	5,220	5,240	5,100	5,190	325,200	346
2003-02-18	5,230	5,240	5,140	5,160	403,400	344
2003-02-17	5,260	5,310	5,200	5,230	509,600	348.67
2003-02-14	5,160	5,240	5,120	5,200	1,018,900	346.67
2003-02-13	5,110	5,200	5,080	5,120	400,600	341.33
2003-02-12	4,990	5,150	4,980	5,110	645,400	340.67
2003-02-10	4,850	4,930	4,840	4,920	366,200	328
2003-02-07	5,000	5,050	4,880	4,900	490,300	326.67
2003-02-06	5,100	5,130	4,980	5,020	632,200	334.67
2003-02-05	5,080	5,200	5,050	5,190	587,900	346
2003-02-04	5,090	5,220	5,050	5,110	1,004,200	340.67
2003-02-03	4,830	5,130	4,830	5,080	820,400	338.67
2003-01-31	4,810	4,940	4,750	4,930	733,000	328.67
2003-01-30	4,840	4,930	4,830	4,850	518,400	323.33
2003-01-29	4,930	4,980	4,810	4,830	537,300	322
2003-01-28	4,940	5,010	4,900	4,950	559,200	330
2003-01-27	5,150	5,210	5,030	5,040	506,000	336
2003-01-24	5,200	5,280	5,200	5,250	1,182,500	350
2003-01-23	4,930	5,160	4,860	5,100	986,000	340
2003-01-22	4,880	4,980	4,810	4,880	426,800	325.33
2003-01-21	4,770	5,020	4,770	4,930	660,000	328.67
2003-01-20	4,920	5,000	4,750	4,810	719,800	320.67
2003-01-17	4,820	5,070	4,820	5,020	559,700	334.67
2003-01-16	4,970	4,970	4,850	4,910	478,900	327.33
2003-01-15	4,960	4,990	4,830	4,970	584,800	331.33
2003-01-14	4,890	4,960	4,810	4,940	434,500	329.33
2003-01-10	4,880	4,900	4,780	4,870	674,100	324.67
2003-01-09	4,790	4,880	4,770	4,880	357,200	325.33
2003-01-08	4,820	4,890	4,790	4,820	286,000	321.33
2003-01-07	5,010	5,010	4,860	4,870	533,900	324.67
2003-01-06	4,890	4,940	4,850	4,910	245,600	327.33

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