6762 TDK(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	8,310	8,350	8,130	8,130	1,240,200	2,710
2005-12-29	8,130	8,310	8,090	8,240	3,644,000	2,746.67
2005-12-28	8,120	8,160	8,020	8,080	3,078,400	2,693.33
2005-12-27	8,030	8,180	7,970	8,060	5,167,200	2,686.67
2005-12-26	7,970	8,150	7,900	8,030	12,877,500	2,676.67
2005-12-22	8,690	8,690	8,690	8,690	331,200	2,896.67
2005-12-21	9,600	9,800	9,550	9,690	1,080,400	3,230
2005-12-20	9,500	9,570	9,400	9,550	1,015,800	3,183.33
2005-12-19	9,360	9,600	9,280	9,580	702,300	3,193.33
2005-12-16	9,490	9,490	9,180	9,260	1,028,300	3,086.67
2005-12-15	9,400	9,470	9,310	9,390	1,017,300	3,130
2005-12-14	9,700	9,900	9,500	9,500	1,156,000	3,166.67
2005-12-13	9,900	9,930	9,710	9,800	970,300	3,266.67
2005-12-12	9,700	9,850	9,640	9,850	940,800	3,283.33
2005-12-09	9,370	9,600	9,260	9,500	5,582,800	3,166.67
2005-12-08	9,730	9,930	9,550	9,570	1,303,500	3,190
2005-12-07	9,900	9,910	9,740	9,830	881,900	3,276.67
2005-12-06	9,980	9,990	9,810	9,810	792,500	3,270
2005-12-05	10,000	10,060	9,890	10,000	1,158,900	3,333.33
2005-12-02	10,090	10,100	9,940	10,070	1,214,300	3,356.67
2005-12-01	9,950	10,020	9,780	9,990	1,784,000	3,330
2005-11-30	10,220	10,220	10,000	10,030	828,100	3,343.33
2005-11-29	10,000	10,180	10,000	10,090	1,015,700	3,363.33
2005-11-28	9,800	10,230	9,780	10,160	1,782,000	3,386.67
2005-11-25	9,830	9,930	9,650	9,750	808,900	3,250
2005-11-24	9,750	9,950	9,710	9,830	1,343,900	3,276.67
2005-11-22	9,700	9,760	9,500	9,500	802,100	3,166.67
2005-11-21	9,390	9,630	9,350	9,600	1,271,700	3,200
2005-11-18	9,450	9,450	9,270	9,340	718,800	3,113.33
2005-11-17	9,370	9,410	9,240	9,350	931,000	3,116.67
2005-11-16	9,170	9,420	9,140	9,350	779,900	3,116.67
2005-11-15	9,080	9,190	9,060	9,160	557,200	3,053.33
2005-11-14	9,150	9,240	9,060	9,180	739,900	3,060
2005-11-11	9,430	9,470	9,040	9,200	1,805,200	3,066.67
2005-11-10	9,100	9,370	9,070	9,270	1,767,900	3,090
2005-11-09	8,630	9,240	8,610	9,190	2,555,600	3,063.33
2005-11-08	8,620	8,670	8,580	8,640	661,200	2,880
2005-11-07	8,520	8,630	8,520	8,630	915,700	2,876.67
2005-11-04	8,450	8,610	8,450	8,610	1,654,400	2,870
2005-11-02	8,250	8,400	8,230	8,400	1,078,200	2,800
2005-11-01	8,210	8,330	8,150	8,330	1,625,700	2,776.67
2005-10-31	7,640	7,810	7,570	7,810	971,800	2,603.33
2005-10-28	7,700	7,740	7,530	7,530	1,545,400	2,510
2005-10-27	7,970	7,980	7,800	7,800	873,800	2,600
2005-10-26	7,960	8,070	7,920	7,950	937,600	2,650
2005-10-25	7,940	8,050	7,940	8,030	561,400	2,676.67
2005-10-24	7,950	7,970	7,830	7,910	577,100	2,636.67
2005-10-21	7,910	8,040	7,900	7,950	642,800	2,650
2005-10-20	8,050	8,060	7,940	7,990	712,400	2,663.33
2005-10-19	8,110	8,140	7,910	7,970	971,300	2,656.67
2005-10-18	8,160	8,220	8,130	8,160	711,500	2,720
2005-10-17	8,220	8,280	8,130	8,180	668,500	2,726.67
2005-10-14	8,390	8,390	8,140	8,210	1,729,800	2,736.67
2005-10-13	8,190	8,300	8,110	8,290	952,300	2,763.33
2005-10-12	8,380	8,380	8,190	8,190	1,122,400	2,730
2005-10-11	8,290	8,450	8,170	8,450	814,500	2,816.67
2005-10-07	8,290	8,440	8,270	8,290	1,009,700	2,763.33
2005-10-06	8,460	8,460	8,240	8,350	1,279,400	2,783.33
2005-10-05	8,520	8,560	8,460	8,560	1,435,700	2,853.33
2005-10-04	8,270	8,490	8,240	8,490	1,247,400	2,830
2005-10-03	8,110	8,290	8,100	8,230	968,400	2,743.33
2005-09-30	8,150	8,170	8,050	8,090	893,100	2,696.67
2005-09-29	8,200	8,200	8,070	8,120	849,100	2,706.67
2005-09-28	8,150	8,260	8,150	8,200	837,300	2,733.33
2005-09-27	8,290	8,300	8,170	8,250	813,300	2,750
2005-09-26	8,400	8,530	8,320	8,430	1,338,700	2,810
2005-09-22	8,200	8,320	8,180	8,200	945,400	2,733.33
2005-09-21	8,100	8,280	8,090	8,240	1,125,100	2,746.67
2005-09-20	8,150	8,180	8,030	8,060	1,333,200	2,686.67
2005-09-16	8,210	8,230	8,130	8,170	1,744,300	2,723.33
2005-09-15	8,360	8,490	8,340	8,400	952,500	2,800
2005-09-14	8,490	8,530	8,370	8,420	1,192,600	2,806.67
2005-09-13	8,670	8,670	8,540	8,570	617,500	2,856.67
2005-09-12	8,730	8,740	8,560	8,670	638,000	2,890
2005-09-09	8,490	8,630	8,470	8,530	3,103,400	2,843.33
2005-09-08	8,610	8,610	8,420	8,440	700,000	2,813.33
2005-09-07	8,660	8,670	8,520	8,610	679,300	2,870
2005-09-06	8,680	8,730	8,470	8,470	711,600	2,823.33
2005-09-05	8,590	8,650	8,530	8,580	627,600	2,860
2005-09-02	8,420	8,530	8,410	8,530	1,063,800	2,843.33
2005-09-01	8,350	8,410	8,300	8,370	1,691,700	2,790
2005-08-31	8,220	8,240	8,180	8,200	580,600	2,733.33
2005-08-30	8,330	8,330	8,260	8,290	339,200	2,763.33
2005-08-29	8,260	8,290	8,170	8,230	652,100	2,743.33
2005-08-26	8,390	8,420	8,280	8,330	461,800	2,776.67
2005-08-25	8,240	8,410	8,230	8,330	662,900	2,776.67
2005-08-24	8,230	8,370	8,200	8,320	760,500	2,773.33
2005-08-23	8,330	8,370	8,240	8,240	921,800	2,746.67
2005-08-22	8,110	8,270	8,090	8,240	630,200	2,746.67
2005-08-19	7,980	8,080	7,950	8,080	411,500	2,693.33
2005-08-18	8,080	8,130	7,980	8,000	491,200	2,666.67
2005-08-17	8,070	8,160	8,040	8,040	566,500	2,680
2005-08-16	8,110	8,120	8,040	8,090	650,700	2,696.67
2005-08-15	8,020	8,090	8,010	8,010	427,100	2,670
2005-08-12	8,140	8,170	8,000	8,010	1,237,200	2,670
2005-08-11	8,080	8,140	8,020	8,130	733,800	2,710
2005-08-10	8,030	8,070	8,000	8,030	644,800	2,676.67
2005-08-09	7,940	7,990	7,860	7,930	508,600	2,643.33
2005-08-08	7,850	7,930	7,770	7,880	569,300	2,626.67
2005-08-05	7,950	7,970	7,860	7,890	972,600	2,630
2005-08-04	7,910	8,020	7,830	8,000	1,279,600	2,666.67
2005-08-03	7,850	7,920	7,820	7,890	649,600	2,630
2005-08-02	7,800	7,860	7,790	7,810	552,600	2,603.33
2005-08-01	7,770	7,820	7,750	7,790	522,200	2,596.67
2005-07-29	7,760	7,900	7,670	7,720	1,713,300	2,573.33
2005-07-28	7,920	7,920	7,860	7,900	297,300	2,633.33
2005-07-27	7,920	7,950	7,880	7,880	377,900	2,626.67
2005-07-26	7,930	7,930	7,840	7,880	451,700	2,626.67
2005-07-25	7,810	7,930	7,810	7,930	464,600	2,643.33
2005-07-22	7,880	7,880	7,810	7,820	574,400	2,606.67
2005-07-21	7,880	7,970	7,850	7,930	848,100	2,643.33
2005-07-20	7,810	7,900	7,780	7,830	640,700	2,610
2005-07-19	7,860	7,900	7,840	7,890	425,900	2,630
2005-07-15	7,890	7,900	7,810	7,860	700,000	2,620
2005-07-14	7,750	7,850	7,750	7,840	549,400	2,613.33
2005-07-13	7,750	7,780	7,700	7,720	451,200	2,573.33
2005-07-12	7,750	7,750	7,670	7,740	634,200	2,580
2005-07-11	7,630	7,680	7,610	7,660	457,100	2,553.33
2005-07-08	7,600	7,650	7,530	7,530	1,328,300	2,510
2005-07-07	7,520	7,620	7,520	7,590	740,800	2,530
2005-07-06	7,550	7,590	7,500	7,500	554,700	2,500
2005-07-05	7,580	7,590	7,480	7,500	688,600	2,500
2005-07-04	7,630	7,640	7,560	7,590	586,600	2,530
2005-07-01	7,640	7,690	7,590	7,610	764,900	2,536.67
2005-06-30	7,680	7,710	7,510	7,560	1,873,100	2,520
2005-06-29	7,800	7,830	7,730	7,760	617,600	2,586.67
2005-06-28	7,730	7,790	7,680	7,790	523,000	2,596.67
2005-06-27	7,750	7,780	7,670	7,720	437,300	2,573.33
2005-06-24	7,800	7,860	7,770	7,840	604,100	2,613.33
2005-06-23	7,830	7,870	7,800	7,860	425,700	2,620
2005-06-22	7,770	7,900	7,740	7,860	612,000	2,620
2005-06-21	7,670	7,790	7,660	7,730	557,200	2,576.67
2005-06-20	7,750	7,760	7,660	7,670	447,500	2,556.67
2005-06-17	7,760	7,790	7,710	7,760	491,100	2,586.67
2005-06-16	7,780	7,860	7,720	7,750	600,400	2,583.33
2005-06-15	7,690	7,780	7,670	7,750	441,400	2,583.33
2005-06-14	7,700	7,730	7,650	7,650	322,200	2,550
2005-06-13	7,700	7,730	7,650	7,650	543,400	2,550
2005-06-10	7,620	7,770	7,620	7,730	3,552,500	2,576.67
2005-06-09	7,760	7,770	7,650	7,660	578,900	2,553.33
2005-06-08	7,780	7,850	7,740	7,740	790,200	2,580
2005-06-07	7,750	7,900	7,710	7,770	701,100	2,590
2005-06-06	7,750	7,840	7,730	7,840	590,800	2,613.33
2005-06-03	7,880	7,950	7,760	7,820	671,800	2,606.67
2005-06-02	7,990	8,020	7,870	7,870	787,800	2,623.33
2005-06-01	7,870	7,990	7,860	7,990	488,200	2,663.33
2005-05-31	7,950	8,000	7,910	7,920	642,500	2,640
2005-05-30	7,940	7,990	7,930	7,950	792,600	2,650
2005-05-27	7,800	7,980	7,800	7,980	1,136,900	2,660
2005-05-26	7,800	7,880	7,760	7,780	681,600	2,593.33
2005-05-25	7,770	7,810	7,700	7,730	603,100	2,576.67
2005-05-24	7,880	7,890	7,700	7,740	674,200	2,580
2005-05-23	7,740	7,930	7,720	7,900	951,200	2,633.33
2005-05-20	7,770	7,790	7,690	7,690	1,007,700	2,563.33
2005-05-19	7,620	7,790	7,590	7,770	1,381,000	2,590
2005-05-18	7,430	7,490	7,420	7,480	1,147,000	2,493.33
2005-05-17	7,510	7,510	7,320	7,330	845,500	2,443.33
2005-05-16	7,430	7,480	7,390	7,410	379,700	2,470
2005-05-13	7,380	7,450	7,350	7,420	930,600	2,473.33
2005-05-12	7,530	7,530	7,430	7,460	383,000	2,486.67
2005-05-11	7,500	7,520	7,430	7,520	385,400	2,506.67
2005-05-10	7,540	7,570	7,500	7,550	502,500	2,516.67
2005-05-09	7,500	7,600	7,500	7,540	989,800	2,513.33
2005-05-06	7,430	7,600	7,420	7,600	1,142,800	2,533.33
2005-05-02	7,350	7,450	7,310	7,330	803,900	2,443.33
2005-04-28	7,360	7,370	7,250	7,340	1,005,800	2,446.67
2005-04-27	7,320	7,400	7,300	7,300	527,500	2,433.33
2005-04-26	7,380	7,400	7,310	7,310	554,500	2,436.67
2005-04-25	7,380	7,480	7,350	7,390	447,900	2,463.33
2005-04-22	7,520	7,540	7,440	7,440	845,100	2,480
2005-04-21	7,380	7,510	7,310	7,460	1,027,500	2,486.67
2005-04-20	7,440	7,520	7,390	7,480	1,086,900	2,493.33
2005-04-19	7,370	7,390	7,270	7,340	1,055,300	2,446.67
2005-04-18	7,410	7,500	7,250	7,330	1,500,700	2,443.33
2005-04-15	7,620	7,660	7,570	7,610	660,200	2,536.67
2005-04-14	7,690	7,720	7,620	7,710	626,100	2,570
2005-04-13	7,740	7,810	7,730	7,740	632,700	2,580
2005-04-12	7,740	7,830	7,710	7,730	692,900	2,576.67
2005-04-11	7,800	7,800	7,730	7,730	472,900	2,576.67
2005-04-08	7,840	7,850	7,760	7,770	1,069,000	2,590
2005-04-07	7,800	7,810	7,730	7,760	461,900	2,586.67
2005-04-06	7,800	7,840	7,760	7,800	759,500	2,600
2005-04-05	7,710	7,810	7,690	7,770	665,900	2,590
2005-04-04	7,690	7,750	7,660	7,730	1,923,700	2,576.67
2005-04-01	7,350	7,520	7,350	7,520	835,100	2,506.67
2005-03-31	7,360	7,380	7,310	7,340	911,000	2,446.67
2005-03-30	7,320	7,390	7,310	7,360	961,200	2,453.33
2005-03-29	7,540	7,540	7,300	7,350	992,400	2,450
2005-03-28	7,490	7,540	7,450	7,470	443,500	2,490
2005-03-25	7,520	7,550	7,490	7,540	390,200	2,513.33
2005-03-24	7,500	7,560	7,420	7,480	783,800	2,493.33
2005-03-23	7,380	7,450	7,370	7,420	832,500	2,473.33
2005-03-22	7,400	7,450	7,350	7,370	662,000	2,456.67
2005-03-18	7,460	7,550	7,440	7,480	616,200	2,493.33
2005-03-17	7,460	7,490	7,410	7,470	849,900	2,490
2005-03-16	7,530	7,610	7,480	7,570	662,700	2,523.33
2005-03-15	7,590	7,690	7,520	7,610	1,094,900	2,536.67
2005-03-14	7,840	7,840	7,690	7,690	585,200	2,563.33
2005-03-11	7,680	7,880	7,680	7,850	3,740,100	2,616.67
2005-03-10	7,740	7,790	7,680	7,680	489,100	2,560
2005-03-09	7,700	7,840	7,700	7,840	661,400	2,613.33
2005-03-08	7,720	7,750	7,670	7,670	753,700	2,556.67
2005-03-07	7,820	7,830	7,660	7,690	609,700	2,563.33
2005-03-04	7,620	7,810	7,620	7,800	925,300	2,600
2005-03-03	7,570	7,670	7,550	7,670	575,600	2,556.67
2005-03-02	7,600	7,600	7,530	7,570	326,100	2,523.33
2005-03-01	7,570	7,600	7,530	7,600	377,100	2,533.33
2005-02-28	7,570	7,580	7,500	7,570	441,700	2,523.33
2005-02-25	7,410	7,520	7,400	7,520	621,200	2,506.67
2005-02-24	7,320	7,380	7,320	7,350	383,500	2,450
2005-02-23	7,370	7,380	7,280	7,300	716,600	2,433.33
2005-02-22	7,470	7,560	7,420	7,420	369,000	2,473.33
2005-02-21	7,510	7,510	7,460	7,490	237,600	2,496.67
2005-02-18	7,410	7,520	7,390	7,510	543,900	2,503.33
2005-02-17	7,530	7,570	7,400	7,400	668,200	2,466.67
2005-02-16	7,560	7,630	7,520	7,530	810,000	2,510
2005-02-15	7,480	7,600	7,460	7,540	777,400	2,513.33
2005-02-14	7,420	7,500	7,410	7,440	879,900	2,480
2005-02-10	7,240	7,410	7,230	7,410	1,473,700	2,470
2005-02-09	7,380	7,470	7,330	7,330	731,100	2,443.33
2005-02-08	7,540	7,550	7,440	7,460	535,300	2,486.67
2005-02-07	7,400	7,540	7,390	7,530	914,800	2,510
2005-02-04	7,430	7,440	7,280	7,360	529,500	2,453.33
2005-02-03	7,440	7,460	7,360	7,460	735,900	2,486.67
2005-02-02	7,440	7,470	7,400	7,430	1,021,700	2,476.67
2005-02-01	7,310	7,360	7,280	7,340	687,700	2,446.67
2005-01-31	7,130	7,320	7,120	7,200	526,200	2,400
2005-01-28	7,210	7,220	7,050	7,160	631,800	2,386.67
2005-01-27	7,230	7,230	7,180	7,210	417,100	2,403.33
2005-01-26	7,270	7,270	7,220	7,230	308,600	2,410
2005-01-25	7,230	7,240	7,200	7,220	449,200	2,406.67
2005-01-24	7,240	7,290	7,230	7,260	342,300	2,420
2005-01-21	7,260	7,300	7,240	7,240	520,200	2,413.33
2005-01-20	7,280	7,330	7,250	7,320	552,300	2,440
2005-01-19	7,350	7,390	7,300	7,320	406,000	2,440
2005-01-18	7,410	7,430	7,280	7,280	444,800	2,426.67
2005-01-17	7,340	7,420	7,300	7,400	470,700	2,466.67
2005-01-14	7,290	7,350	7,240	7,290	1,581,200	2,430
2005-01-13	7,320	7,370	7,300	7,320	690,500	2,440
2005-01-12	7,440	7,450	7,350	7,360	525,000	2,453.33
2005-01-11	7,470	7,480	7,420	7,430	768,500	2,476.67
2005-01-07	7,480	7,490	7,360	7,370	1,432,200	2,456.67
2005-01-06	7,510	7,600	7,480	7,550	752,300	2,516.67
2005-01-05	7,620	7,620	7,530	7,600	295,100	2,533.33
2005-01-04	7,590	7,670	7,520	7,620	239,600	2,540

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