6762 TDK(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	7,620	7,630	7,580	7,590	233,800	506
2004-12-29	7,650	7,690	7,520	7,520	535,600	501.33
2004-12-28	7,580	7,660	7,570	7,650	463,700	510
2004-12-27	7,670	7,690	7,630	7,680	257,800	512
2004-12-24	7,650	7,660	7,560	7,630	391,000	508.67
2004-12-22	7,620	7,650	7,570	7,570	413,200	504.67
2004-12-21	7,570	7,590	7,540	7,550	433,500	503.33
2004-12-20	7,490	7,570	7,420	7,560	516,900	504
2004-12-17	7,270	7,490	7,260	7,390	638,200	492.67
2004-12-16	7,290	7,320	7,230	7,260	756,000	484
2004-12-15	7,380	7,410	7,310	7,350	641,400	490
2004-12-14	7,300	7,430	7,270	7,380	640,100	492
2004-12-13	7,300	7,320	7,260	7,270	445,800	484.67
2004-12-10	7,270	7,360	7,260	7,290	3,952,700	486
2004-12-09	7,520	7,520	7,300	7,370	622,400	491.33
2004-12-08	7,380	7,570	7,370	7,520	637,700	501.33
2004-12-07	7,660	7,670	7,470	7,480	490,000	498.67
2004-12-06	7,580	7,690	7,510	7,680	699,000	512
2004-12-03	7,600	7,660	7,570	7,570	623,700	504.67
2004-12-02	7,480	7,520	7,430	7,430	567,700	495.33
2004-12-01	7,230	7,300	7,200	7,280	441,100	485.33
2004-11-30	7,360	7,390	7,300	7,390	469,300	492.67
2004-11-29	7,280	7,490	7,250	7,450	847,700	496.67
2004-11-26	7,280	7,320	7,180	7,200	326,700	480
2004-11-25	7,270	7,290	7,190	7,270	427,600	484.67
2004-11-24	7,230	7,300	7,190	7,300	513,300	486.67
2004-11-22	7,310	7,350	7,160	7,250	809,500	483.33
2004-11-19	7,480	7,560	7,450	7,450	362,700	496.67
2004-11-18	7,550	7,630	7,470	7,470	295,800	498
2004-11-17	7,490	7,630	7,470	7,580	459,800	505.33
2004-11-16	7,640	7,650	7,520	7,550	362,100	503.33
2004-11-15	7,490	7,630	7,490	7,630	587,900	508.67
2004-11-12	7,200	7,440	7,200	7,420	1,215,200	494.67
2004-11-11	7,410	7,440	7,190	7,200	332,300	480
2004-11-10	7,400	7,470	7,380	7,410	264,000	494
2004-11-09	7,410	7,480	7,400	7,400	258,500	493.33
2004-11-08	7,500	7,510	7,380	7,400	415,900	493.33
2004-11-05	7,560	7,580	7,470	7,500	480,500	500
2004-11-04	7,540	7,550	7,470	7,470	492,200	498
2004-11-02	7,350	7,460	7,300	7,440	943,000	496
2004-11-01	7,370	7,370	7,190	7,250	415,100	483.33
2004-10-29	7,310	7,370	7,290	7,360	576,800	490.67
2004-10-28	7,410	7,490	7,390	7,430	656,000	495.33
2004-10-27	7,410	7,420	7,270	7,290	338,500	486
2004-10-26	7,330	7,380	7,260	7,320	636,100	488
2004-10-25	7,250	7,350	7,170	7,300	831,800	486.67
2004-10-22	7,420	7,520	7,370	7,470	835,900	498
2004-10-21	7,530	7,570	7,370	7,410	1,257,000	494
2004-10-20	7,650	7,670	7,540	7,620	1,151,600	508
2004-10-19	7,740	7,850	7,710	7,790	1,018,800	519.33
2004-10-18	7,680	7,700	7,590	7,660	349,700	510.67
2004-10-15	7,600	7,720	7,540	7,620	619,800	508
2004-10-14	7,650	7,690	7,530	7,600	467,100	506.67
2004-10-13	7,670	7,810	7,660	7,720	661,100	514.67
2004-10-12	7,730	7,790	7,600	7,630	492,900	508.67
2004-10-08	7,780	7,860	7,710	7,800	1,037,500	520
2004-10-07	7,900	7,910	7,760	7,780	609,700	518.67
2004-10-06	7,760	7,910	7,760	7,890	966,100	526
2004-10-05	7,800	7,830	7,750	7,780	542,100	518.67
2004-10-04	7,580	7,850	7,560	7,790	677,500	519.33
2004-10-01	7,430	7,490	7,410	7,440	533,800	496
2004-09-30	7,380	7,520	7,340	7,340	824,200	489.33
2004-09-29	7,360	7,420	7,330	7,330	634,700	488.67
2004-09-28	7,470	7,520	7,340	7,440	576,900	496
2004-09-27	7,440	7,560	7,390	7,520	398,900	501.33
2004-09-24	7,630	7,640	7,450	7,570	526,700	504.67
2004-09-22	7,810	7,850	7,660	7,700	536,000	513.33
2004-09-21	7,880	7,930	7,770	7,800	377,700	520
2004-09-17	7,840	7,880	7,780	7,850	999,100	523.33
2004-09-16	7,780	7,910	7,770	7,870	797,400	524.67
2004-09-15	7,860	7,880	7,780	7,800	513,200	520
2004-09-14	7,810	8,010	7,780	7,960	1,713,500	530.67
2004-09-13	7,510	7,720	7,500	7,700	831,600	513.33
2004-09-10	7,460	7,560	7,300	7,400	3,301,500	493.33
2004-09-09	7,500	7,590	7,440	7,460	853,800	497.33
2004-09-08	7,500	7,540	7,450	7,480	677,800	498.67
2004-09-07	7,360	7,450	7,320	7,410	544,700	494
2004-09-06	7,240	7,400	7,170	7,360	740,800	490.67
2004-09-03	7,300	7,330	7,120	7,150	741,800	476.67
2004-09-02	7,290	7,350	7,260	7,320	433,100	488
2004-09-01	7,290	7,320	7,250	7,250	330,400	483.33
2004-08-31	7,330	7,360	7,240	7,250	431,700	483.33
2004-08-30	7,290	7,410	7,280	7,380	655,400	492
2004-08-27	7,330	7,330	7,230	7,310	610,900	487.33
2004-08-26	7,470	7,480	7,280	7,310	783,900	487.33
2004-08-25	7,290	7,460	7,180	7,390	781,300	492.67
2004-08-24	7,320	7,370	7,230	7,330	739,300	488.67
2004-08-23	7,300	7,380	7,240	7,360	963,600	490.67
2004-08-20	6,980	7,230	6,960	7,160	939,500	477.33
2004-08-19	7,020	7,120	6,970	7,110	1,017,800	474
2004-08-18	6,960	7,000	6,870	6,960	852,800	464
2004-08-17	7,020	7,140	6,970	7,030	543,100	468.67
2004-08-16	6,850	7,020	6,800	7,020	811,800	468
2004-08-13	6,850	6,920	6,790	6,850	1,509,600	456.67
2004-08-12	7,060	7,140	6,990	7,040	945,300	469.33
2004-08-11	7,300	7,320	7,110	7,150	918,800	476.67
2004-08-10	7,140	7,320	7,120	7,240	798,400	482.67
2004-08-09	7,010	7,180	6,920	7,160	1,104,400	477.33
2004-08-06	7,310	7,350	7,190	7,260	1,285,100	484
2004-08-05	7,420	7,530	7,290	7,510	611,300	500.67
2004-08-04	7,440	7,450	7,260	7,410	652,400	494
2004-08-03	7,570	7,620	7,430	7,500	735,300	500
2004-08-02	7,600	7,620	7,460	7,500	940,000	500
2004-07-30	7,490	7,700	7,460	7,700	1,172,900	513.33
2004-07-29	7,370	7,390	7,170	7,290	861,900	486
2004-07-28	7,340	7,480	7,310	7,430	1,079,200	495.33
2004-07-27	7,280	7,330	7,190	7,210	646,000	480.67
2004-07-26	7,220	7,330	7,100	7,330	1,296,900	488.67
2004-07-23	7,430	7,490	7,300	7,330	982,000	488.67
2004-07-22	7,460	7,570	7,450	7,530	769,900	502
2004-07-21	7,660	7,720	7,560	7,720	694,900	514.67
2004-07-20	7,620	7,680	7,520	7,580	708,500	505.33
2004-07-16	7,770	7,920	7,610	7,820	729,800	521.33
2004-07-15	7,820	7,890	7,720	7,870	553,400	524.67
2004-07-14	8,060	8,060	7,720	7,720	925,400	514.67
2004-07-13	8,000	8,050	7,890	8,050	368,800	536.67
2004-07-12	8,110	8,120	7,930	8,020	597,000	534.67
2004-07-09	7,840	8,050	7,840	8,010	838,700	534
2004-07-08	7,960	8,080	7,890	7,940	613,600	529.33
2004-07-07	7,900	8,070	7,850	8,060	586,100	537.33
2004-07-06	7,970	8,090	7,930	7,980	662,900	532
2004-07-05	7,990	8,030	7,910	7,920	591,000	528
2004-07-02	8,060	8,190	8,030	8,090	758,800	539.33
2004-07-01	8,330	8,390	8,280	8,330	498,600	555.33
2004-06-30	8,300	8,380	8,220	8,280	529,100	552
2004-06-29	8,280	8,380	8,270	8,300	802,500	553.33
2004-06-28	8,480	8,480	8,310	8,400	1,038,400	560
2004-06-25	8,580	8,580	8,500	8,540	724,100	569.33
2004-06-24	8,540	8,580	8,480	8,580	775,700	572
2004-06-23	8,500	8,540	8,450	8,520	662,600	568
2004-06-22	8,380	8,410	8,240	8,380	748,900	558.67
2004-06-21	8,330	8,600	8,330	8,460	1,031,900	564
2004-06-18	8,520	8,520	8,270	8,430	726,500	562
2004-06-17	8,550	8,630	8,400	8,520	817,400	568
2004-06-16	8,470	8,620	8,420	8,490	1,079,500	566
2004-06-15	8,180	8,400	8,100	8,250	918,100	550
2004-06-14	8,210	8,410	8,140	8,140	551,400	542.67
2004-06-11	8,440	8,480	8,210	8,310	2,282,900	554
2004-06-10	8,170	8,470	8,170	8,430	1,277,700	562
2004-06-09	8,190	8,320	8,110	8,240	668,500	549.33
2004-06-08	8,370	8,370	8,190	8,300	892,900	553.33
2004-06-07	7,990	8,400	7,990	8,340	1,717,300	556
2004-06-04	7,810	7,980	7,740	7,980	918,200	532
2004-06-03	7,890	7,980	7,630	7,740	814,600	516
2004-06-02	7,800	7,880	7,780	7,860	745,600	524
2004-06-01	7,800	7,920	7,730	7,870	657,300	524.67
2004-05-31	7,840	7,910	7,740	7,840	1,595,900	522.67
2004-05-28	7,730	7,770	7,650	7,750	996,100	516.67
2004-05-27	7,580	7,630	7,520	7,570	968,900	504.67
2004-05-26	7,650	7,740	7,500	7,570	648,800	504.67
2004-05-25	7,540	7,680	7,420	7,600	750,400	506.67
2004-05-24	7,590	7,700	7,520	7,590	787,000	506
2004-05-21	7,440	7,540	7,370	7,510	605,000	500.67
2004-05-20	7,410	7,540	7,360	7,490	959,700	499.33
2004-05-19	7,570	7,710	7,510	7,640	1,405,800	509.33
2004-05-18	7,420	7,560	7,350	7,560	614,700	504
2004-05-17	7,530	7,590	7,320	7,350	893,500	490
2004-05-14	7,680	7,760	7,530	7,670	1,300,500	511.33
2004-05-13	7,760	7,890	7,610	7,780	1,318,600	518.67
2004-05-12	7,960	7,960	7,700	7,750	1,016,900	516.67
2004-05-11	7,720	7,900	7,700	7,860	1,185,800	524
2004-05-10	8,040	8,070	7,730	7,810	2,071,100	520.67
2004-05-07	7,810	8,070	7,790	7,980	1,953,700	532
2004-05-06	7,870	7,960	7,740	7,840	2,081,000	522.67
2004-04-30	7,400	7,880	7,370	7,880	3,565,100	525.33
2004-04-28	7,450	7,480	7,300	7,370	737,700	491.33
2004-04-27	7,420	7,490	7,360	7,450	790,100	496.67
2004-04-26	7,390	7,450	7,360	7,410	1,203,800	494
2004-04-23	7,260	7,350	7,230	7,330	1,574,500	488.67
2004-04-22	7,220	7,250	7,180	7,220	1,469,900	481.33
2004-04-21	7,270	7,300	7,150	7,160	1,889,300	477.33
2004-04-20	7,240	7,450	7,200	7,350	1,852,300	490
2004-04-19	7,230	7,280	7,170	7,200	973,200	480
2004-04-16	7,260	7,360	7,130	7,190	1,467,700	479.33
2004-04-15	7,640	7,690	7,350	7,360	1,606,600	490.67
2004-04-14	7,630	7,670	7,540	7,600	877,300	506.67
2004-04-13	7,770	7,790	7,620	7,690	650,500	512.67
2004-04-12	7,700	7,740	7,650	7,680	629,800	512
2004-04-09	7,600	7,670	7,550	7,660	987,600	510.67
2004-04-08	7,800	7,800	7,670	7,700	847,800	513.33
2004-04-07	7,840	7,890	7,770	7,800	715,100	520
2004-04-06	8,000	8,020	7,840	7,940	823,300	529.33
2004-04-05	7,920	7,980	7,900	7,930	794,300	528.67
2004-04-02	7,760	7,920	7,760	7,820	853,700	521.33
2004-04-01	7,850	7,940	7,740	7,760	1,066,900	517.33
2004-03-31	7,950	8,090	7,920	7,950	719,900	530
2004-03-30	8,000	8,160	8,000	8,000	521,100	533.33
2004-03-29	8,000	8,170	7,960	7,980	733,300	532
2004-03-26	7,900	8,110	7,800	8,040	1,092,600	536
2004-03-25	7,520	7,700	7,520	7,570	614,700	504.67
2004-03-24	7,560	7,640	7,510	7,600	497,100	506.67
2004-03-23	7,540	7,720	7,450	7,610	622,500	507.33
2004-03-22	7,710	7,790	7,580	7,630	644,500	508.67
2004-03-19	7,690	7,870	7,670	7,820	412,900	521.33
2004-03-18	7,790	7,870	7,690	7,780	633,700	518.67
2004-03-17	7,500	7,750	7,500	7,660	649,000	510.67
2004-03-16	7,560	7,580	7,480	7,490	576,400	499.33
2004-03-15	7,680	7,690	7,570	7,660	509,700	510.67
2004-03-12	7,450	7,560	7,450	7,510	3,139,400	500.67
2004-03-11	7,600	7,700	7,560	7,600	1,006,000	506.67
2004-03-10	7,820	7,850	7,660	7,730	917,600	515.33
2004-03-09	7,960	7,990	7,850	7,900	711,800	526.67
2004-03-08	8,180	8,230	8,040	8,040	712,100	536
2004-03-05	8,130	8,150	7,930	8,080	541,500	538.67
2004-03-04	7,940	8,150	7,920	8,020	968,100	534.67
2004-03-03	7,900	8,000	7,800	7,900	835,800	526.67
2004-03-02	7,950	8,030	7,910	7,970	790,500	531.33
2004-03-01	7,800	7,950	7,720	7,850	1,315,800	523.33
2004-02-27	7,520	7,650	7,440	7,620	860,500	508
2004-02-26	7,280	7,410	7,200	7,390	435,000	492.67
2004-02-25	7,240	7,320	7,130	7,180	523,100	478.67
2004-02-24	7,450	7,450	7,200	7,210	646,000	480.67
2004-02-23	7,200	7,480	7,200	7,440	772,400	496
2004-02-20	7,260	7,300	7,170	7,280	645,800	485.33
2004-02-19	7,390	7,470	7,280	7,300	595,200	486.67
2004-02-18	7,400	7,470	7,270	7,270	597,700	484.67
2004-02-17	7,070	7,370	7,060	7,320	708,600	488
2004-02-16	7,150	7,190	7,060	7,080	487,800	472
2004-02-13	7,080	7,250	7,070	7,250	748,100	483.33
2004-02-12	7,220	7,250	7,150	7,180	733,300	478.67
2004-02-10	7,190	7,200	7,020	7,030	813,400	468.67
2004-02-09	7,310	7,360	7,090	7,180	624,500	478.67
2004-02-06	7,220	7,280	7,130	7,210	546,400	480.67
2004-02-05	7,110	7,390	7,080	7,320	867,200	488
2004-02-04	7,310	7,340	7,040	7,100	921,500	473.33
2004-02-03	7,550	7,600	7,300	7,370	864,900	491.33
2004-02-02	7,600	7,690	7,520	7,530	541,300	502
2004-01-30	7,600	7,740	7,540	7,600	1,346,500	506.67
2004-01-29	7,440	7,510	7,400	7,500	676,300	500
2004-01-28	7,550	7,640	7,520	7,560	845,000	504
2004-01-27	7,740	7,800	7,640	7,690	758,000	512.67
2004-01-26	7,640	7,660	7,540	7,640	803,200	509.33
2004-01-23	7,750	7,820	7,620	7,710	984,000	514
2004-01-22	7,990	8,010	7,730	7,800	1,353,500	520
2004-01-21	8,040	8,190	7,930	7,980	857,300	532
2004-01-20	8,230	8,350	8,130	8,240	842,300	549.33
2004-01-19	8,230	8,280	8,100	8,220	577,900	548
2004-01-16	7,910	8,170	7,840	8,170	1,106,400	544.67
2004-01-15	8,190	8,230	7,860	7,860	777,700	524
2004-01-14	7,960	8,200	7,860	8,180	1,146,600	545.33
2004-01-13	7,910	7,990	7,800	7,950	895,900	530
2004-01-09	7,770	7,900	7,730	7,900	948,500	526.67
2004-01-08	7,570	7,790	7,530	7,670	506,100	511.33
2004-01-07	7,710	7,740	7,530	7,560	529,500	504
2004-01-06	7,840	7,840	7,670	7,700	584,200	513.33
2004-01-05	7,780	7,800	7,730	7,730	204,700	515.33

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