6762 TDK(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	8,320	8,340	8,190	8,320	412,900	2,773.33
2007-12-27	8,360	8,480	8,360	8,430	275,300	2,810
2007-12-26	8,440	8,480	8,360	8,450	334,800	2,816.67
2007-12-25	8,370	8,460	8,290	8,360	647,300	2,786.67
2007-12-21	7,980	8,300	7,950	8,260	1,141,500	2,753.33
2007-12-20	8,190	8,200	7,890	7,900	1,088,400	2,633.33
2007-12-19	8,060	8,220	8,060	8,100	670,800	2,700
2007-12-18	8,250	8,260	8,110	8,180	1,014,700	2,726.67
2007-12-17	8,350	8,550	8,320	8,350	649,700	2,783.33
2007-12-14	8,530	8,570	8,330	8,370	3,160,600	2,790
2007-12-13	8,550	8,750	8,530	8,560	1,117,800	2,853.33
2007-12-12	8,410	8,710	8,350	8,680	1,190,500	2,893.33
2007-12-11	8,460	8,620	8,400	8,610	865,000	2,870
2007-12-10	8,430	8,470	8,270	8,390	865,800	2,796.67
2007-12-07	8,380	8,480	8,360	8,380	1,440,000	2,793.33
2007-12-06	8,160	8,340	8,130	8,290	1,996,800	2,763.33
2007-12-05	7,870	7,970	7,830	7,900	1,047,300	2,633.33
2007-12-04	7,820	7,920	7,670	7,770	877,900	2,590
2007-12-03	7,960	7,980	7,780	7,880	870,600	2,626.67
2007-11-30	7,950	7,980	7,840	7,870	1,037,000	2,623.33
2007-11-29	7,790	7,870	7,690	7,850	1,278,900	2,616.67
2007-11-28	7,540	7,560	7,410	7,490	791,400	2,496.67
2007-11-27	7,250	7,590	7,200	7,440	1,307,400	2,480
2007-11-26	7,320	7,550	7,270	7,400	978,400	2,466.67
2007-11-22	7,250	7,420	7,150	7,370	1,862,500	2,456.67
2007-11-21	7,720	7,750	7,320	7,450	1,701,000	2,483.33
2007-11-20	7,330	7,780	7,320	7,710	2,233,900	2,570
2007-11-19	7,360	7,500	7,340	7,410	1,221,600	2,470
2007-11-16	7,230	7,470	7,180	7,440	1,814,400	2,480
2007-11-15	7,750	7,770	7,490	7,530	2,480,500	2,510
2007-11-14	8,110	8,140	7,990	8,020	1,230,400	2,673.33
2007-11-13	7,790	7,940	7,570	7,910	1,551,600	2,636.67
2007-11-12	8,050	8,070	7,510	7,760	4,047,800	2,586.67
2007-11-09	8,580	8,660	8,380	8,450	1,801,900	2,816.67
2007-11-08	8,650	8,770	8,580	8,670	1,111,700	2,890
2007-11-07	8,900	8,900	8,690	8,750	989,200	2,916.67
2007-11-06	8,840	8,920	8,680	8,850	1,103,500	2,950
2007-11-05	8,820	8,830	8,680	8,780	1,272,200	2,926.67
2007-11-02	9,000	9,010	8,880	8,920	2,072,800	2,973.33
2007-11-01	9,490	9,520	9,070	9,220	1,875,200	3,073.33
2007-10-31	9,580	9,610	9,300	9,390	1,130,900	3,130
2007-10-30	9,530	9,600	9,480	9,570	908,500	3,190
2007-10-29	9,470	9,720	9,440	9,690	853,000	3,230
2007-10-26	9,430	9,620	9,410	9,570	690,300	3,190
2007-10-25	9,380	9,560	9,350	9,400	857,300	3,133.33
2007-10-24	9,400	9,480	9,240	9,280	844,100	3,093.33
2007-10-23	9,570	9,570	9,460	9,470	495,600	3,156.67
2007-10-22	9,480	9,570	9,410	9,470	1,039,100	3,156.67
2007-10-19	9,700	9,720	9,580	9,660	1,074,200	3,220
2007-10-18	9,820	9,980	9,820	9,900	732,900	3,300
2007-10-17	9,820	10,010	9,740	9,890	1,095,000	3,296.67
2007-10-16	9,950	9,990	9,810	9,820	1,077,700	3,273.33
2007-10-15	10,110	10,120	9,960	10,040	1,358,500	3,346.67
2007-10-12	10,290	10,470	10,180	10,310	1,493,600	3,436.67
2007-10-11	10,070	10,360	10,070	10,270	747,400	3,423.33
2007-10-10	9,960	10,100	9,950	10,060	417,700	3,353.33
2007-10-09	10,000	10,080	9,980	10,060	542,800	3,353.33
2007-10-05	10,250	10,270	10,030	10,030	795,400	3,343.33
2007-10-04	10,270	10,320	10,190	10,190	728,600	3,396.67
2007-10-03	10,310	10,470	10,310	10,380	804,900	3,460
2007-10-02	10,320	10,490	10,280	10,420	1,036,100	3,473.33
2007-10-01	10,090	10,220	10,010	10,120	723,200	3,373.33
2007-09-28	10,240	10,350	10,030	10,080	1,342,500	3,360
2007-09-27	10,090	10,300	10,060	10,220	1,027,100	3,406.67
2007-09-26	10,000	10,180	9,960	10,180	984,000	3,393.33
2007-09-25	10,160	10,190	9,940	10,010	1,079,900	3,336.67
2007-09-21	10,040	10,310	10,040	10,250	729,300	3,416.67
2007-09-20	10,200	10,260	10,060	10,230	892,200	3,410
2007-09-19	10,000	10,220	10,000	10,110	1,383,700	3,370
2007-09-18	9,740	9,760	9,530	9,690	671,700	3,230
2007-09-14	9,630	9,760	9,530	9,670	3,340,200	3,223.33
2007-09-13	9,710	9,760	9,590	9,620	804,700	3,206.67
2007-09-12	9,610	9,720	9,500	9,620	1,039,900	3,206.67
2007-09-11	9,490	9,700	9,390	9,600	913,600	3,200
2007-09-10	9,350	9,450	9,260	9,390	1,060,300	3,130
2007-09-07	9,530	9,620	9,450	9,540	855,200	3,180
2007-09-06	9,450	9,640	9,360	9,630	839,100	3,210
2007-09-05	9,760	9,840	9,490	9,550	950,100	3,183.33
2007-09-04	9,740	9,810	9,680	9,730	706,400	3,243.33
2007-09-03	9,750	9,880	9,710	9,840	936,400	3,280
2007-08-31	9,710	9,890	9,690	9,850	2,241,000	3,283.33
2007-08-30	9,350	9,550	9,350	9,390	1,708,400	3,130
2007-08-29	8,970	9,060	8,880	9,060	838,000	3,020
2007-08-28	9,210	9,210	9,070	9,160	585,700	3,053.33
2007-08-27	9,300	9,370	9,170	9,210	632,900	3,070
2007-08-24	9,150	9,220	9,130	9,180	1,005,700	3,060
2007-08-23	9,200	9,240	9,050	9,100	1,392,700	3,033.33
2007-08-22	8,900	9,070	8,900	9,040	716,100	3,013.33
2007-08-21	8,960	9,170	8,910	8,990	972,000	2,996.67
2007-08-20	8,940	9,150	8,940	8,960	1,816,600	2,986.67
2007-08-17	9,190	9,300	8,890	8,890	1,885,000	2,963.33
2007-08-16	9,480	9,540	9,000	9,330	1,733,100	3,110
2007-08-15	9,670	9,720	9,520	9,640	1,274,200	3,213.33
2007-08-14	9,780	9,860	9,680	9,770	1,258,600	3,256.67
2007-08-13	9,650	9,710	9,560	9,580	1,451,700	3,193.33
2007-08-10	9,540	9,680	9,370	9,550	2,795,000	3,183.33
2007-08-09	9,600	9,920	9,580	9,840	2,897,700	3,280
2007-08-08	9,360	9,540	9,360	9,370	3,489,700	3,123.33
2007-08-07	9,040	9,230	9,020	9,120	1,929,800	3,040
2007-08-06	8,890	9,040	8,880	9,040	1,649,600	3,013.33
2007-08-03	9,040	9,340	9,020	9,080	3,085,400	3,026.67
2007-08-02	9,080	9,080	8,720	8,840	3,921,100	2,946.67
2007-08-01	8,850	9,130	8,810	9,070	6,654,200	3,023.33
2007-07-31	10,300	10,430	10,230	10,350	845,900	3,450
2007-07-30	10,390	10,530	10,230	10,470	941,500	3,490
2007-07-27	10,600	10,620	10,480	10,590	1,102,100	3,530
2007-07-26	10,900	10,960	10,690	10,790	1,251,300	3,596.67
2007-07-25	10,900	11,070	10,840	11,060	634,700	3,686.67
2007-07-24	11,000	11,080	10,940	11,020	495,500	3,673.33
2007-07-23	11,160	11,230	11,010	11,070	640,000	3,690
2007-07-20	11,290	11,370	11,260	11,280	461,200	3,760
2007-07-19	11,320	11,360	11,190	11,290	593,100	3,763.33
2007-07-18	11,230	11,360	11,190	11,220	759,700	3,740
2007-07-17	11,270	11,340	11,220	11,320	743,100	3,773.33
2007-07-13	11,320	11,340	11,170	11,270	1,906,700	3,756.67
2007-07-12	11,300	11,330	11,170	11,250	687,000	3,750
2007-07-11	11,440	11,450	11,270	11,300	819,200	3,766.67
2007-07-10	11,560	11,580	11,470	11,550	602,800	3,850
2007-07-09	11,570	11,600	11,440	11,570	1,039,300	3,856.67
2007-07-06	11,710	11,710	11,520	11,600	909,600	3,866.67
2007-07-05	11,590	11,780	11,590	11,710	533,000	3,903.33
2007-07-04	11,730	11,790	11,690	11,710	535,400	3,903.33
2007-07-03	11,900	11,940	11,780	11,780	750,700	3,926.67
2007-07-02	11,950	11,990	11,870	11,940	548,500	3,980
2007-06-29	11,900	11,940	11,770	11,920	1,014,400	3,973.33
2007-06-28	11,840	11,920	11,770	11,850	723,700	3,950
2007-06-27	11,840	11,840	11,740	11,770	783,800	3,923.33
2007-06-26	11,750	11,880	11,720	11,760	860,600	3,920
2007-06-25	11,730	11,730	11,570	11,610	744,300	3,870
2007-06-22	11,720	11,750	11,620	11,700	941,600	3,900
2007-06-21	11,740	11,880	11,660	11,820	648,600	3,940
2007-06-20	11,740	11,900	11,720	11,840	1,250,100	3,946.67
2007-06-19	11,460	11,650	11,430	11,650	819,100	3,883.33
2007-06-18	11,570	11,650	11,480	11,550	689,800	3,850
2007-06-15	11,360	11,440	11,260	11,340	989,000	3,780
2007-06-14	11,450	11,530	11,350	11,460	663,800	3,820
2007-06-13	11,380	11,470	11,300	11,440	589,300	3,813.33
2007-06-12	11,500	11,610	11,420	11,440	676,600	3,813.33
2007-06-11	11,670	11,700	11,520	11,570	883,000	3,856.67
2007-06-08	11,370	11,640	11,370	11,590	4,453,400	3,863.33
2007-06-07	11,230	11,430	11,220	11,370	1,170,000	3,790
2007-06-06	11,100	11,310	11,080	11,220	978,500	3,740
2007-06-05	11,090	11,190	11,060	11,080	747,500	3,693.33
2007-06-04	10,950	11,020	10,900	10,990	628,300	3,663.33
2007-06-01	11,100	11,100	10,960	10,990	553,300	3,663.33
2007-05-31	10,900	11,100	10,850	11,050	1,142,400	3,683.33
2007-05-30	10,820	10,870	10,690	10,790	693,100	3,596.67
2007-05-29	10,890	10,920	10,810	10,900	414,400	3,633.33
2007-05-28	10,900	11,000	10,850	10,970	435,800	3,656.67
2007-05-25	10,860	10,920	10,810	10,870	627,300	3,623.33
2007-05-24	10,970	11,060	10,900	10,960	1,055,300	3,653.33
2007-05-23	10,900	11,030	10,890	10,960	918,300	3,653.33
2007-05-22	10,930	10,960	10,840	10,930	821,900	3,643.33
2007-05-21	10,900	11,060	10,870	11,010	1,546,300	3,670
2007-05-18	10,710	10,720	10,650	10,720	1,245,100	3,573.33
2007-05-17	10,710	10,750	10,570	10,650	2,980,800	3,550
2007-05-16	10,680	10,720	10,430	10,510	3,902,000	3,503.33
2007-05-15	9,830	9,930	9,770	9,880	737,100	3,293.33
2007-05-14	9,910	9,950	9,840	9,910	847,100	3,303.33
2007-05-11	9,960	9,980	9,850	9,910	1,373,700	3,303.33
2007-05-10	10,070	10,140	10,040	10,060	840,100	3,353.33
2007-05-09	10,130	10,130	10,030	10,100	811,600	3,366.67
2007-05-08	10,150	10,180	10,040	10,080	870,200	3,360
2007-05-07	10,310	10,330	10,180	10,180	700,000	3,393.33
2007-05-02	10,070	10,130	10,030	10,050	852,500	3,350
2007-05-01	10,330	10,340	10,070	10,140	841,600	3,380
2007-04-27	10,310	10,400	10,260	10,370	946,300	3,456.67
2007-04-26	10,440	10,510	10,380	10,390	1,010,000	3,463.33
2007-04-25	10,400	10,430	10,310	10,360	615,400	3,453.33
2007-04-24	10,430	10,490	10,360	10,400	1,157,900	3,466.67
2007-04-23	10,640	10,660	10,350	10,370	1,266,800	3,456.67
2007-04-20	10,380	10,480	10,240	10,260	1,542,000	3,420
2007-04-19	10,240	10,270	10,080	10,140	2,041,200	3,380
2007-04-18	10,630	10,700	10,430	10,460	1,207,000	3,486.67
2007-04-17	10,910	10,910	10,550	10,640	1,045,900	3,546.67
2007-04-16	10,600	10,810	10,560	10,720	1,291,200	3,573.33
2007-04-13	10,630	10,680	10,370	10,430	1,129,300	3,476.67
2007-04-12	10,680	10,680	10,500	10,570	673,900	3,523.33
2007-04-11	10,610	10,720	10,530	10,670	1,070,500	3,556.67
2007-04-10	10,550	10,600	10,430	10,480	891,400	3,493.33
2007-04-09	10,700	10,760	10,620	10,680	819,500	3,560
2007-04-06	10,510	10,570	10,460	10,530	826,700	3,510
2007-04-05	10,400	10,530	10,380	10,450	1,029,600	3,483.33
2007-04-04	10,340	10,410	10,290	10,360	992,300	3,453.33
2007-04-03	10,180	10,270	10,120	10,220	829,100	3,406.67
2007-04-02	10,230	10,410	10,040	10,140	1,173,200	3,380
2007-03-30	10,160	10,240	10,150	10,220	502,900	3,406.67
2007-03-29	10,000	10,280	10,000	10,210	828,600	3,403.33
2007-03-28	10,050	10,150	9,990	10,060	1,117,900	3,353.33
2007-03-27	10,130	10,270	10,120	10,150	492,000	3,383.33
2007-03-26	10,180	10,290	10,180	10,260	400,200	3,420
2007-03-23	10,340	10,350	10,150	10,230	935,600	3,410
2007-03-22	10,130	10,220	10,120	10,140	845,200	3,380
2007-03-20	10,130	10,140	9,970	9,990	1,316,700	3,330
2007-03-19	9,930	10,110	9,900	10,080	1,411,400	3,360
2007-03-16	9,960	10,050	9,880	9,950	3,577,000	3,316.67
2007-03-15	9,490	9,570	9,420	9,490	1,274,500	3,163.33
2007-03-14	9,550	9,570	9,400	9,480	1,372,900	3,160
2007-03-13	9,600	9,730	9,560	9,650	2,247,400	3,216.67
2007-03-12	9,320	9,330	9,220	9,300	1,065,700	3,100
2007-03-09	9,450	9,450	9,280	9,300	3,558,000	3,100
2007-03-08	9,170	9,410	9,120	9,350	1,544,300	3,116.67
2007-03-07	9,380	9,410	9,210	9,250	1,631,500	3,083.33
2007-03-06	9,430	9,520	9,330	9,360	1,333,500	3,120
2007-03-05	9,500	9,590	9,270	9,430	1,337,200	3,143.33
2007-03-02	9,700	9,760	9,610	9,660	1,060,800	3,220
2007-03-01	9,770	9,790	9,690	9,790	1,393,100	3,263.33
2007-02-28	9,750	10,000	9,720	9,870	1,431,900	3,290
2007-02-27	10,050	10,190	10,010	10,050	692,900	3,350
2007-02-26	10,220	10,290	10,150	10,190	660,300	3,396.67
2007-02-23	10,270	10,280	10,110	10,190	852,100	3,396.67
2007-02-22	10,180	10,300	10,150	10,270	897,700	3,423.33
2007-02-21	10,130	10,170	9,970	10,060	656,800	3,353.33
2007-02-20	10,060	10,160	10,040	10,140	927,300	3,380
2007-02-19	10,000	10,070	9,960	10,020	838,500	3,340
2007-02-16	9,840	9,970	9,760	9,950	546,700	3,316.67
2007-02-15	10,000	10,050	9,920	9,980	1,010,300	3,326.67
2007-02-14	9,770	9,890	9,720	9,850	795,900	3,283.33
2007-02-13	9,640	9,760	9,600	9,710	1,017,900	3,236.67
2007-02-09	9,750	9,840	9,520	9,740	2,009,200	3,246.67
2007-02-08	9,800	9,880	9,740	9,790	699,600	3,263.33
2007-02-07	9,880	9,880	9,670	9,800	910,100	3,266.67
2007-02-06	9,830	9,910	9,810	9,870	642,800	3,290
2007-02-05	9,970	9,970	9,850	9,920	642,000	3,306.67
2007-02-02	10,070	10,110	9,970	9,970	728,000	3,323.33
2007-02-01	10,000	10,120	9,950	10,050	1,069,900	3,350
2007-01-31	10,050	10,140	9,900	10,140	2,097,000	3,380
2007-01-30	10,250	10,340	10,110	10,170	1,050,000	3,390
2007-01-29	10,090	10,130	10,000	10,120	778,500	3,373.33
2007-01-26	10,150	10,360	10,130	10,150	1,680,700	3,383.33
2007-01-25	9,990	10,250	9,960	10,150	2,170,600	3,383.33
2007-01-24	9,980	9,980	9,910	9,920	1,071,300	3,306.67
2007-01-23	9,810	9,870	9,740	9,790	860,400	3,263.33
2007-01-22	9,950	10,000	9,850	9,880	731,000	3,293.33
2007-01-19	9,730	9,990	9,710	9,900	1,317,100	3,300
2007-01-18	9,780	9,920	9,710	9,770	1,150,500	3,256.67
2007-01-17	9,610	9,770	9,530	9,720	1,316,900	3,240
2007-01-16	9,450	9,630	9,450	9,550	705,500	3,183.33
2007-01-15	9,380	9,580	9,340	9,450	634,100	3,150
2007-01-12	9,300	9,490	9,280	9,340	1,715,300	3,113.33
2007-01-11	9,300	9,340	9,170	9,250	1,013,800	3,083.33
2007-01-10	9,370	9,450	9,340	9,400	750,300	3,133.33
2007-01-09	9,250	9,450	9,250	9,410	623,500	3,136.67
2007-01-05	9,330	9,460	9,260	9,360	703,300	3,120
2007-01-04	9,450	9,460	9,400	9,430	364,200	3,143.33

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