6762 TDK(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	9,510	9,520	9,450	9,460	218,600	3,153.33
2006-12-28	9,520	9,560	9,460	9,500	314,200	3,166.67
2006-12-27	9,500	9,540	9,460	9,510	239,600	3,170
2006-12-26	9,490	9,510	9,460	9,470	202,400	3,156.67
2006-12-25	9,430	9,530	9,430	9,500	304,700	3,166.67
2006-12-22	9,300	9,460	9,300	9,450	417,900	3,150
2006-12-21	9,450	9,470	9,360	9,400	468,900	3,133.33
2006-12-20	9,290	9,450	9,260	9,410	864,400	3,136.67
2006-12-19	9,390	9,390	9,260	9,290	469,700	3,096.67
2006-12-18	9,360	9,440	9,340	9,380	477,000	3,126.67
2006-12-15	9,400	9,410	9,290	9,360	661,800	3,120
2006-12-14	9,230	9,340	9,230	9,310	512,700	3,103.33
2006-12-13	9,180	9,240	9,140	9,230	518,200	3,076.67
2006-12-12	9,160	9,220	9,130	9,180	636,800	3,060
2006-12-11	9,110	9,220	9,100	9,140	921,200	3,046.67
2006-12-08	8,920	9,070	8,920	9,030	3,012,900	3,010
2006-12-07	8,920	9,090	8,910	9,020	1,027,500	3,006.67
2006-12-06	8,950	8,970	8,850	8,910	849,700	2,970
2006-12-05	8,960	8,960	8,780	8,900	694,700	2,966.67
2006-12-04	8,880	8,940	8,780	8,880	620,900	2,960
2006-12-01	8,960	8,980	8,890	8,950	711,500	2,983.33
2006-11-30	8,820	8,890	8,790	8,860	757,100	2,953.33
2006-11-29	8,630	8,790	8,630	8,720	1,003,400	2,906.67
2006-11-28	8,520	8,670	8,520	8,630	671,800	2,876.67
2006-11-27	8,540	8,700	8,540	8,640	735,400	2,880
2006-11-24	8,700	8,750	8,600	8,640	754,000	2,880
2006-11-22	8,780	8,820	8,700	8,790	710,900	2,930
2006-11-21	8,860	8,880	8,750	8,780	591,900	2,926.67
2006-11-20	8,860	8,930	8,780	8,780	716,100	2,926.67
2006-11-17	9,050	9,080	8,900	8,960	591,400	2,986.67
2006-11-16	9,070	9,110	8,960	8,990	551,600	2,996.67
2006-11-15	9,140	9,140	9,030	9,050	770,500	3,016.67
2006-11-14	9,050	9,110	8,980	9,070	970,300	3,023.33
2006-11-13	8,840	8,920	8,800	8,880	771,300	2,960
2006-11-10	8,750	8,940	8,750	8,830	1,229,100	2,943.33
2006-11-09	8,820	8,950	8,770	8,830	904,400	2,943.33
2006-11-08	8,820	8,840	8,700	8,720	1,009,000	2,906.67
2006-11-07	9,030	9,030	8,870	8,910	957,800	2,970
2006-11-06	8,940	8,950	8,780	8,870	1,814,800	2,956.67
2006-11-02	9,010	9,050	8,940	9,030	910,700	3,010
2006-11-01	9,150	9,200	8,970	9,140	1,004,400	3,046.67
2006-10-31	9,090	9,210	9,050	9,150	1,235,000	3,050
2006-10-30	9,440	9,450	9,160	9,260	1,193,100	3,086.67
2006-10-27	9,600	9,640	9,420	9,470	656,300	3,156.67
2006-10-26	9,600	9,630	9,580	9,600	454,200	3,200
2006-10-25	9,640	9,650	9,580	9,590	432,400	3,196.67
2006-10-24	9,620	9,670	9,530	9,570	592,700	3,190
2006-10-23	9,550	9,670	9,500	9,650	506,500	3,216.67
2006-10-20	9,430	9,510	9,420	9,480	472,300	3,160
2006-10-19	9,580	9,640	9,440	9,490	729,500	3,163.33
2006-10-18	9,540	9,570	9,410	9,490	1,228,000	3,163.33
2006-10-17	9,830	9,840	9,620	9,640	1,345,600	3,213.33
2006-10-16	9,840	9,920	9,820	9,880	738,400	3,293.33
2006-10-13	9,730	9,840	9,710	9,790	1,306,600	3,263.33
2006-10-12	9,660	9,770	9,640	9,700	781,600	3,233.33
2006-10-11	9,700	9,870	9,690	9,800	698,000	3,266.67
2006-10-10	9,640	9,900	9,630	9,760	766,100	3,253.33
2006-10-06	9,780	9,780	9,640	9,740	658,800	3,246.67
2006-10-05	9,610	9,760	9,610	9,700	767,600	3,233.33
2006-10-04	9,630	9,740	9,510	9,540	881,100	3,180
2006-10-03	9,570	9,570	9,460	9,560	583,200	3,186.67
2006-10-02	9,500	9,680	9,470	9,610	807,200	3,203.33
2006-09-29	9,470	9,470	9,360	9,460	488,600	3,153.33
2006-09-28	9,360	9,440	9,330	9,410	503,500	3,136.67
2006-09-27	9,380	9,400	9,280	9,400	878,300	3,133.33
2006-09-26	9,270	9,420	9,240	9,280	698,000	3,093.33
2006-09-25	9,210	9,340	9,160	9,310	848,200	3,103.33
2006-09-22	9,140	9,190	9,120	9,170	718,800	3,056.67
2006-09-21	9,240	9,380	9,220	9,340	1,105,700	3,113.33
2006-09-20	9,130	9,180	9,070	9,150	940,500	3,050
2006-09-19	9,140	9,310	9,130	9,190	1,005,200	3,063.33
2006-09-15	9,070	9,120	8,950	9,030	870,800	3,010
2006-09-14	8,970	9,210	8,970	9,170	823,300	3,056.67
2006-09-13	9,030	9,120	8,980	9,000	773,600	3,000
2006-09-12	8,840	8,970	8,800	8,830	779,700	2,943.33
2006-09-11	8,960	9,010	8,840	8,850	492,200	2,950
2006-09-08	8,820	9,040	8,810	8,970	2,547,400	2,990
2006-09-07	8,950	8,990	8,860	8,920	837,000	2,973.33
2006-09-06	9,230	9,240	9,050	9,110	579,000	3,036.67
2006-09-05	9,180	9,230	9,120	9,200	700,700	3,066.67
2006-09-04	9,250	9,290	9,200	9,240	430,400	3,080
2006-09-01	8,990	9,190	8,970	9,160	701,400	3,053.33
2006-08-31	8,910	9,160	8,910	9,090	1,052,100	3,030
2006-08-30	9,040	9,050	8,870	8,960	1,326,100	2,986.67
2006-08-29	9,140	9,180	9,020	9,080	505,600	3,026.67
2006-08-28	9,200	9,300	9,080	9,130	650,600	3,043.33
2006-08-25	9,130	9,380	9,080	9,210	955,900	3,070
2006-08-24	9,090	9,180	8,990	9,080	641,400	3,026.67
2006-08-23	9,060	9,150	8,980	9,050	629,200	3,016.67
2006-08-22	8,970	9,220	8,970	9,140	537,100	3,046.67
2006-08-21	9,040	9,080	8,970	9,020	580,500	3,006.67
2006-08-18	9,100	9,150	9,020	9,090	641,100	3,030
2006-08-17	9,050	9,200	9,030	9,030	737,000	3,010
2006-08-16	9,030	9,130	8,990	9,100	703,800	3,033.33
2006-08-15	8,810	8,950	8,770	8,880	618,700	2,960
2006-08-14	8,680	8,930	8,670	8,900	457,700	2,966.67
2006-08-11	8,760	8,780	8,660	8,660	924,300	2,886.67
2006-08-10	8,720	8,800	8,620	8,730	587,200	2,910
2006-08-09	8,530	8,840	8,480	8,800	1,090,800	2,933.33
2006-08-08	8,470	8,570	8,420	8,510	720,100	2,836.67
2006-08-07	8,610	8,610	8,370	8,370	527,300	2,790
2006-08-04	8,620	8,670	8,510	8,580	408,000	2,860
2006-08-03	8,620	8,640	8,520	8,600	664,000	2,866.67
2006-08-02	8,600	8,660	8,530	8,620	774,100	2,873.33
2006-08-01	8,760	8,790	8,620	8,700	996,800	2,900
2006-07-31	8,850	9,030	8,850	8,960	970,100	2,986.67
2006-07-28	8,700	8,850	8,660	8,830	724,600	2,943.33
2006-07-27	8,550	8,820	8,510	8,800	731,900	2,933.33
2006-07-26	8,590	8,670	8,470	8,530	557,700	2,843.33
2006-07-25	8,640	8,670	8,530	8,530	658,900	2,843.33
2006-07-24	8,450	8,560	8,390	8,540	580,600	2,846.67
2006-07-21	8,530	8,620	8,500	8,610	426,100	2,870
2006-07-20	8,530	8,680	8,500	8,600	994,900	2,866.67
2006-07-19	8,390	8,470	8,280	8,430	1,092,600	2,810
2006-07-18	8,270	8,430	8,190	8,300	1,010,300	2,766.67
2006-07-14	8,220	8,430	8,190	8,370	1,262,500	2,790
2006-07-13	8,610	8,630	8,320	8,390	1,025,100	2,796.67
2006-07-12	8,700	8,760	8,570	8,640	480,500	2,880
2006-07-11	8,720	8,730	8,590	8,680	651,600	2,893.33
2006-07-10	8,600	8,850	8,540	8,820	710,200	2,940
2006-07-07	8,750	8,800	8,660	8,700	518,900	2,900
2006-07-06	8,730	8,780	8,600	8,650	544,800	2,883.33
2006-07-05	8,660	8,830	8,660	8,830	471,000	2,943.33
2006-07-04	8,810	8,810	8,750	8,770	735,000	2,923.33
2006-07-03	8,810	8,840	8,720	8,810	690,900	2,936.67
2006-06-30	8,770	8,860	8,700	8,700	876,800	2,900
2006-06-29	8,510	8,730	8,470	8,640	808,300	2,880
2006-06-28	8,450	8,490	8,340	8,440	985,000	2,813.33
2006-06-27	8,730	8,740	8,560	8,600	1,022,100	2,866.67
2006-06-26	8,670	8,720	8,590	8,640	522,500	2,880
2006-06-23	8,610	8,700	8,560	8,660	651,600	2,886.67
2006-06-22	8,630	8,770	8,600	8,750	977,200	2,916.67
2006-06-21	8,500	8,510	8,270	8,390	775,700	2,796.67
2006-06-20	8,680	8,740	8,360	8,430	1,125,500	2,810
2006-06-19	8,490	8,670	8,450	8,650	1,052,600	2,883.33
2006-06-16	8,370	8,540	8,340	8,440	1,181,000	2,813.33
2006-06-15	8,170	8,230	8,070	8,170	1,056,600	2,723.33
2006-06-14	8,000	8,230	7,990	8,100	2,145,800	2,700
2006-06-13	8,400	8,450	8,040	8,090	1,612,600	2,696.67
2006-06-12	8,550	8,680	8,420	8,550	1,460,200	2,850
2006-06-09	8,600	8,830	8,510	8,710	3,541,700	2,903.33
2006-06-08	8,950	9,030	8,590	8,780	1,175,000	2,926.67
2006-06-07	9,040	9,190	8,920	8,940	650,500	2,980
2006-06-06	9,120	9,190	9,050	9,090	529,200	3,030
2006-06-05	9,360	9,390	9,190	9,220	476,500	3,073.33
2006-06-02	9,340	9,400	9,200	9,350	1,060,800	3,116.67
2006-06-01	9,110	9,260	9,040	9,260	1,086,700	3,086.67
2006-05-31	9,120	9,220	9,020	9,090	746,200	3,030
2006-05-30	9,330	9,340	9,180	9,290	488,900	3,096.67
2006-05-29	9,450	9,450	9,250	9,290	470,300	3,096.67
2006-05-26	9,250	9,470	9,230	9,350	684,500	3,116.67
2006-05-25	9,210	9,260	9,060	9,110	885,600	3,036.67
2006-05-24	9,190	9,380	9,010	9,380	1,144,100	3,126.67
2006-05-23	9,130	9,290	9,030	9,050	1,035,500	3,016.67
2006-05-22	9,470	9,490	9,100	9,210	924,200	3,070
2006-05-19	9,400	9,580	9,370	9,480	709,300	3,160
2006-05-18	9,480	9,580	9,380	9,450	1,260,600	3,150
2006-05-17	9,720	9,800	9,590	9,780	1,322,600	3,260
2006-05-16	9,410	9,610	9,340	9,420	1,155,900	3,140
2006-05-15	9,280	9,450	9,230	9,450	1,042,700	3,150
2006-05-12	9,440	9,530	9,300	9,480	1,320,200	3,160
2006-05-11	9,590	9,720	9,510	9,560	994,800	3,186.67
2006-05-10	9,780	9,850	9,610	9,660	1,384,100	3,220
2006-05-09	9,800	9,860	9,740	9,770	821,200	3,256.67
2006-05-08	9,960	10,000	9,890	9,910	772,100	3,303.33
2006-05-02	9,770	9,970	9,770	9,930	914,800	3,310
2006-05-01	9,630	9,960	9,530	9,870	2,200,400	3,290
2006-04-28	9,490	9,760	9,460	9,530	2,509,900	3,176.67
2006-04-27	9,190	9,300	9,170	9,270	651,500	3,090
2006-04-26	9,010	9,220	9,000	9,140	608,400	3,046.67
2006-04-25	9,160	9,180	9,000	9,100	775,800	3,033.33
2006-04-24	9,240	9,260	9,060	9,130	1,290,600	3,043.33
2006-04-21	9,420	9,520	9,260	9,420	875,100	3,140
2006-04-20	9,430	9,480	9,320	9,350	724,300	3,116.67
2006-04-19	9,390	9,510	9,360	9,430	1,342,200	3,143.33
2006-04-18	9,150	9,350	9,000	9,320	1,167,700	3,106.67
2006-04-17	9,160	9,230	9,120	9,140	768,800	3,046.67
2006-04-14	9,230	9,230	9,110	9,120	968,200	3,040
2006-04-13	9,100	9,200	9,080	9,130	566,300	3,043.33
2006-04-12	9,040	9,100	8,960	9,050	602,100	3,016.67
2006-04-11	9,110	9,140	9,040	9,110	672,500	3,036.67
2006-04-10	9,080	9,150	9,060	9,100	515,300	3,033.33
2006-04-07	9,070	9,180	9,030	9,180	595,800	3,060
2006-04-06	9,150	9,190	9,040	9,080	799,600	3,026.67
2006-04-05	9,150	9,260	8,980	9,030	1,304,200	3,010
2006-04-04	9,150	9,250	9,140	9,190	999,000	3,063.33
2006-04-03	9,070	9,210	9,070	9,180	1,498,000	3,060
2006-03-31	8,860	8,920	8,830	8,870	439,700	2,956.67
2006-03-30	8,820	8,900	8,780	8,840	738,700	2,946.67
2006-03-29	8,820	8,860	8,700	8,790	1,118,500	2,930
2006-03-28	8,880	9,020	8,800	8,860	1,019,900	2,953.33
2006-03-27	8,820	8,960	8,820	8,840	777,100	2,946.67
2006-03-24	8,880	8,940	8,760	8,790	837,200	2,930
2006-03-23	8,830	9,070	8,820	8,940	1,350,100	2,980
2006-03-22	8,760	8,870	8,760	8,780	807,700	2,926.67
2006-03-20	8,630	8,870	8,610	8,840	1,361,900	2,946.67
2006-03-17	8,430	8,690	8,370	8,630	1,341,500	2,876.67
2006-03-16	8,650	8,650	8,370	8,420	678,600	2,806.67
2006-03-15	8,640	8,680	8,580	8,610	480,900	2,870
2006-03-14	8,620	8,740	8,590	8,590	1,130,400	2,863.33
2006-03-13	8,580	8,660	8,550	8,600	919,100	2,866.67
2006-03-10	8,480	8,590	8,410	8,450	3,046,700	2,816.67
2006-03-09	8,500	8,530	8,380	8,440	2,241,300	2,813.33
2006-03-08	8,130	8,260	8,120	8,150	1,141,500	2,716.67
2006-03-07	8,380	8,420	8,270	8,330	1,010,300	2,776.67
2006-03-06	8,170	8,380	8,100	8,380	1,034,400	2,793.33
2006-03-03	8,200	8,330	8,080	8,080	1,383,500	2,693.33
2006-03-02	8,160	8,250	8,140	8,200	1,017,100	2,733.33
2006-03-01	8,060	8,150	8,030	8,060	673,700	2,686.67
2006-02-28	8,100	8,180	8,020	8,160	1,081,400	2,720
2006-02-27	8,120	8,150	7,980	8,010	1,212,100	2,670
2006-02-24	8,090	8,150	8,050	8,110	607,800	2,703.33
2006-02-23	8,160	8,240	8,100	8,170	1,054,400	2,723.33
2006-02-22	8,160	8,200	8,040	8,100	958,500	2,700
2006-02-21	8,090	8,160	8,010	8,160	1,296,400	2,720
2006-02-20	7,960	8,080	7,880	7,940	1,446,200	2,646.67
2006-02-17	7,980	8,120	7,830	7,840	1,147,000	2,613.33
2006-02-16	7,880	8,030	7,750	7,980	1,271,100	2,660
2006-02-15	8,120	8,160	7,970	7,980	903,700	2,660
2006-02-14	8,040	8,100	7,940	8,100	1,375,800	2,700
2006-02-13	8,030	8,080	7,960	8,030	1,244,800	2,676.67
2006-02-10	8,180	8,200	7,980	7,990	2,039,100	2,663.33
2006-02-09	8,220	8,230	8,100	8,180	1,572,100	2,726.67
2006-02-08	8,260	8,340	8,120	8,120	1,179,600	2,706.67
2006-02-07	8,400	8,410	8,300	8,330	843,900	2,776.67
2006-02-06	8,320	8,400	8,300	8,350	1,109,000	2,783.33
2006-02-03	8,400	8,410	8,300	8,350	1,048,500	2,783.33
2006-02-02	8,520	8,550	8,400	8,430	917,000	2,810
2006-02-01	8,590	8,600	8,460	8,470	939,300	2,823.33
2006-01-31	8,690	8,710	8,430	8,490	1,682,800	2,830
2006-01-30	8,700	8,760	8,570	8,590	2,048,100	2,863.33
2006-01-27	8,460	8,540	8,360	8,540	1,582,100	2,846.67
2006-01-26	8,340	8,390	8,230	8,260	1,017,500	2,753.33
2006-01-25	8,290	8,510	8,250	8,350	2,299,600	2,783.33
2006-01-24	7,950	8,200	7,950	8,150	1,568,900	2,716.67
2006-01-23	7,940	8,080	7,820	7,970	1,647,300	2,656.67
2006-01-20	8,030	8,070	7,950	7,980	1,657,500	2,660
2006-01-19	7,900	7,980	7,770	7,930	2,111,700	2,643.33
2006-01-18	8,010	8,020	7,730	7,800	2,291,900	2,600
2006-01-17	8,260	8,300	8,010	8,060	1,880,000	2,686.67
2006-01-16	8,320	8,370	8,260	8,310	1,564,800	2,770
2006-01-13	8,310	8,310	8,220	8,290	2,116,000	2,763.33
2006-01-12	8,350	8,370	8,200	8,220	1,947,900	2,740
2006-01-11	8,220	8,280	8,130	8,280	1,930,600	2,760
2006-01-10	8,490	8,490	8,130	8,130	2,699,600	2,710
2006-01-06	8,150	8,340	8,120	8,340	2,464,700	2,780
2006-01-05	8,230	8,230	8,120	8,130	1,355,500	2,710
2006-01-04	8,230	8,230	8,140	8,190	770,000	2,730

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