6762 TDK(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305,6805,7005,6205,650782,9001,883.33
2010-12-295,7105,7505,7005,730480,6001,910
2010-12-285,7005,7405,6905,710542,7001,903.33
2010-12-275,6505,7405,6405,730749,0001,910
2010-12-245,6405,6605,6105,630736,9001,876.67
2010-12-225,7505,7705,6705,6801,011,8001,893.33
2010-12-215,6505,7405,6405,740947,6001,913.33
2010-12-205,7205,7405,5905,6401,892,3001,880
2010-12-175,7605,8205,7305,7701,193,4001,923.33
2010-12-165,8005,8305,7205,7301,256,2001,910
2010-12-155,8305,8805,8005,8301,065,3001,943.33
2010-12-145,8505,9105,8405,8601,274,5001,953.33
2010-12-135,7605,9105,7405,9001,292,5001,966.67
2010-12-105,8805,8805,7205,7404,269,5001,913.33
2010-12-095,7305,8005,7105,7801,820,4001,926.67
2010-12-085,6405,6805,6105,6401,725,6001,880
2010-12-075,5705,5805,5005,5401,979,4001,846.67
2010-12-065,6205,6305,5305,6101,100,0001,870
2010-12-035,6405,6805,6205,620956,2001,873.33
2010-12-025,6005,6405,5405,6001,869,8001,866.67
2010-12-015,3905,4205,3205,4001,503,7001,800
2010-11-305,5505,5605,3505,3902,261,7001,796.67
2010-11-295,6205,6705,5505,5901,722,2001,863.33
2010-11-265,5705,6805,5605,6201,915,2001,873.33
2010-11-255,5105,5705,4505,5401,908,0001,846.67
2010-11-245,3805,4405,3405,4001,834,4001,800
2010-11-225,4905,5605,4605,5201,240,3001,840
2010-11-195,4705,5005,3705,3901,522,3001,796.67
2010-11-185,2705,3805,2405,3601,381,9001,786.67
2010-11-175,1205,2905,1105,2601,189,6001,753.33
2010-11-165,2905,3205,1905,1901,105,1001,730
2010-11-155,1505,2405,1305,2301,235,6001,743.33
2010-11-125,2305,2305,1105,1201,426,8001,706.67
2010-11-115,2405,2805,1905,2401,267,6001,746.67
2010-11-105,0405,2305,0305,2102,137,8001,736.67
2010-11-094,9505,0104,9355,0001,492,1001,666.67
2010-11-084,9505,0604,9505,0101,056,9001,670
2010-11-054,8805,0104,8654,9502,069,8001,650
2010-11-044,7454,8104,6954,7952,262,5001,598.33
2010-11-024,5504,6504,5504,6251,311,1001,541.67
2010-11-014,6004,7054,5354,6201,519,5001,540
2010-10-294,7054,7054,5904,5952,302,4001,531.67
2010-10-284,6954,7854,6804,7602,145,4001,586.67
2010-10-274,6654,7554,6154,7402,403,5001,580
2010-10-264,5304,6554,5254,5951,498,5001,531.67
2010-10-254,5854,6354,5504,5851,283,9001,528.33
2010-10-224,6054,6054,5404,5801,212,9001,526.67
2010-10-214,6254,6554,5504,5752,141,1001,525
2010-10-204,6704,6904,6154,6351,887,9001,545
2010-10-194,6854,7554,6854,7501,115,8001,583.33
2010-10-184,7504,7704,7054,7301,126,7001,576.67
2010-10-154,8554,8654,7754,8101,670,5001,603.33
2010-10-144,7604,8004,7304,7851,507,3001,595
2010-10-134,7054,7554,6754,6901,509,1001,563.33
2010-10-124,7954,7954,6304,6351,726,5001,545
2010-10-084,7954,8154,7304,7402,292,0001,580
2010-10-074,8004,8154,7554,7901,568,4001,596.67
2010-10-064,8204,8904,7954,8252,075,2001,608.33
2010-10-054,7004,8254,6954,8152,150,1001,605
2010-10-044,7104,7954,6554,7352,172,6001,578.33
2010-10-014,7154,7704,6804,7402,126,8001,580
2010-09-304,7404,7404,6554,6552,015,9001,551.67
2010-09-294,7304,7904,6904,7552,530,0001,585
2010-09-284,8954,8954,6904,7252,538,2001,575
2010-09-274,9304,9754,9054,9301,477,5001,643.33
2010-09-244,9004,9804,8304,9002,292,8001,633.33
2010-09-225,0505,0604,9954,9951,015,3001,665
2010-09-215,1405,1605,0805,0901,141,5001,696.67
2010-09-175,0705,0804,9905,0601,282,2001,686.67
2010-09-165,0205,0704,9905,0002,287,6001,666.67
2010-09-154,6554,9704,6254,9452,443,0001,648.33
2010-09-144,7704,7804,7104,725815,3001,575
2010-09-134,7554,8004,7504,7501,356,4001,583.33
2010-09-104,6104,6954,5904,6602,707,6001,553.33
2010-09-094,6504,6604,5554,5751,378,8001,525
2010-09-084,6954,6954,5854,5951,415,8001,531.67
2010-09-074,7554,8454,7404,7451,369,3001,581.67
2010-09-064,7304,8004,7104,7851,789,9001,595
2010-09-034,5554,6504,5354,6401,734,4001,546.67
2010-09-024,5754,5804,4654,5451,505,1001,515
2010-09-014,4004,4804,3954,4351,342,6001,478.33
2010-08-314,5104,5204,4004,4001,963,9001,466.67
2010-08-304,5554,6454,5354,5802,627,5001,526.67
2010-08-274,2304,4404,2254,4152,305,4001,471.67
2010-08-264,2804,3154,2504,2951,681,8001,431.67
2010-08-254,3104,3504,2254,2402,253,9001,413.33
2010-08-244,4604,4654,3754,3801,627,3001,460
2010-08-234,5354,5754,4954,5351,057,3001,511.67
2010-08-204,5654,6554,5354,5901,552,4001,530
2010-08-194,5104,6704,4854,6601,706,5001,553.33
2010-08-184,5604,5604,4754,5301,555,8001,510
2010-08-174,4804,5004,4404,4901,808,4001,496.67
2010-08-164,5904,5904,5054,5501,777,1001,516.67
2010-08-134,6604,7154,6204,6952,279,0001,565
2010-08-124,6004,6404,5504,6202,717,6001,540
2010-08-114,7904,7954,6854,7002,296,0001,566.67
2010-08-104,9905,0004,8454,8801,963,7001,626.67
2010-08-095,0005,0204,9254,9651,814,9001,655
2010-08-065,0605,0905,0105,0601,197,0001,686.67
2010-08-055,2705,2705,0705,1101,625,5001,703.33
2010-08-045,1905,2105,0805,0801,177,5001,693.33
2010-08-035,4005,4005,2405,2801,580,0001,760
2010-08-025,2305,2905,1905,2301,019,6001,743.33
2010-07-305,2405,2505,1305,2101,567,5001,736.67
2010-07-295,2105,3405,2105,310985,9001,770
2010-07-285,1905,2905,1805,2801,634,4001,760
2010-07-275,1405,1505,0605,070613,4001,690
2010-07-265,1005,1605,0905,110988,1001,703.33
2010-07-235,0005,0704,9505,0401,384,9001,680
2010-07-224,9704,9754,8504,9051,662,9001,635
2010-07-215,0905,1004,9705,0301,348,5001,676.67
2010-07-205,0005,0804,9404,9951,463,4001,665
2010-07-165,1905,2705,0805,1001,554,8001,700
2010-07-155,2405,3105,2405,2601,426,9001,753.33
2010-07-145,3405,3505,2905,3301,868,5001,776.67
2010-07-135,1005,1705,0305,0701,123,4001,690
2010-07-125,0305,2005,0105,0401,432,4001,680
2010-07-095,1005,1205,0505,0801,539,5001,693.33
2010-07-084,9855,0204,9505,0201,325,7001,673.33
2010-07-074,8404,9004,8154,8451,213,5001,615
2010-07-064,7054,8754,6504,8701,191,3001,623.33
2010-07-054,7854,8004,7404,775957,4001,591.67
2010-07-024,7754,8054,6704,7301,555,3001,576.67
2010-07-014,8454,8854,7504,7651,173,7001,588.33
2010-06-304,9004,9504,8754,9151,704,1001,638.33
2010-06-295,1105,1805,0005,0301,129,3001,676.67
2010-06-285,1905,1905,0705,1001,115,7001,700
2010-06-255,1405,1805,1005,1201,540,5001,706.67
2010-06-245,2805,3105,1905,2401,361,9001,746.67
2010-06-235,3705,4105,2305,2701,538,3001,756.67
2010-06-225,5005,5205,4205,4301,412,0001,810
2010-06-215,4405,5705,4205,5601,569,6001,853.33
2010-06-185,4405,4505,3105,3401,570,5001,780
2010-06-175,4205,4605,3805,4001,278,3001,800
2010-06-165,5005,5805,4805,5201,342,5001,840
2010-06-155,3205,4005,3005,3901,279,6001,796.67
2010-06-145,3105,3505,2805,3201,141,2001,773.33
2010-06-115,2905,2905,1705,2104,505,3001,736.67
2010-06-105,0805,1004,9955,1001,418,4001,700
2010-06-095,0505,1104,9905,0401,911,9001,680
2010-06-085,0605,2505,0505,1502,114,3001,716.67
2010-06-075,2305,2405,0705,0802,536,7001,693.33
2010-06-045,4505,5005,4105,4601,849,7001,820
2010-06-035,3005,4905,2805,4702,335,2001,823.33
2010-06-025,1405,3205,1305,1901,966,1001,730
2010-06-015,2605,2805,1605,1901,349,8001,730
2010-05-315,3305,4205,2905,3001,700,1001,766.67
2010-05-285,3905,4505,2705,3402,032,5001,780
2010-05-275,0505,2705,0505,2602,170,6001,753.33
2010-05-265,1905,2505,0905,2102,532,7001,736.67
2010-05-255,2805,3005,1005,1202,533,0001,706.67
2010-05-245,3505,4605,3105,3902,058,9001,796.67
2010-05-215,4305,4705,3505,4403,291,7001,813.33
2010-05-205,7905,8205,5905,6401,871,0001,880
2010-05-195,8005,8605,6705,8601,433,2001,953.33
2010-05-185,9505,9805,8305,9001,238,5001,966.67
2010-05-175,9806,0005,8005,8702,083,6001,956.67
2010-05-146,1006,1806,0706,1101,793,4002,036.67
2010-05-136,1406,2506,1106,2101,464,5002,070
2010-05-126,0006,1005,9005,9401,374,3001,980
2010-05-116,1006,1505,9305,9401,739,0001,980
2010-05-106,0906,1906,0606,0801,827,0002,026.67
2010-05-075,9906,1005,8706,0802,983,2002,026.67
2010-05-065,9706,1205,9606,0902,630,2002,030
2010-04-306,0806,1306,0406,070845,7002,023.33
2010-04-285,9706,0905,9406,0101,380,1002,003.33
2010-04-276,1106,2106,1106,170797,0002,056.67
2010-04-266,1706,2206,1506,1901,187,6002,063.33
2010-04-236,0906,1806,0506,0701,289,4002,023.33
2010-04-226,1806,2106,1106,1601,301,7002,053.33
2010-04-216,1906,3006,1906,2801,132,8002,093.33
2010-04-206,2106,2306,0806,090925,1002,030
2010-04-196,1406,2106,1406,140827,1002,046.67
2010-04-166,3506,3906,2506,280797,2002,093.33
2010-04-156,4206,4806,3906,4201,255,3002,140
2010-04-146,2906,3406,2206,240895,8002,080
2010-04-136,2306,2906,1606,2201,067,0002,073.33
2010-04-126,2906,3706,2506,2601,088,6002,086.67
2010-04-096,3206,3806,2206,2402,773,4002,080
2010-04-086,4606,4806,3506,3601,298,1002,120
2010-04-076,5106,5906,4906,5601,143,3002,186.67
2010-04-066,5706,5806,4206,470999,7002,156.67
2010-04-056,4206,5706,3906,5101,109,4002,170
2010-04-026,2406,3806,2406,350800,9002,116.67
2010-04-016,2406,3406,1806,3001,763,3002,100
2010-03-316,2806,2806,2006,220727,3002,073.33
2010-03-306,2106,2906,1706,280926,4002,093.33
2010-03-296,0806,2006,0806,180551,0002,060
2010-03-266,0706,2406,0506,1701,587,4002,056.67
2010-03-255,9606,0305,9106,010884,9002,003.33
2010-03-245,9005,9805,8805,930674,7001,976.67
2010-03-235,8505,8905,8305,840414,0001,946.67
2010-03-195,8805,9205,8605,910487,8001,970
2010-03-185,9105,9205,8305,830522,4001,943.33
2010-03-175,8005,9205,7805,9101,134,6001,970
2010-03-165,7705,7905,7505,760496,5001,920
2010-03-155,8605,8605,7705,810493,0001,936.67
2010-03-125,9005,9005,8005,8103,851,9001,936.67
2010-03-115,7205,8005,6905,8001,063,7001,933.33
2010-03-105,6705,7005,6205,630549,2001,876.67
2010-03-095,6805,7105,6705,680658,0001,893.33
2010-03-085,6405,6705,5805,6701,336,7001,890
2010-03-055,4005,4905,4005,4701,123,8001,823.33
2010-03-045,4105,4305,3305,3301,351,5001,776.67
2010-03-035,4605,5305,4405,490573,7001,830
2010-03-025,5305,5605,4605,520719,7001,840
2010-03-015,4805,5205,4305,500661,7001,833.33
2010-02-265,4805,5305,4305,480707,5001,826.67
2010-02-255,7005,7005,4605,4802,317,2001,826.67
2010-02-245,5905,7005,5505,6201,381,9001,873.33
2010-02-235,6705,7305,6705,7101,460,4001,903.33
2010-02-225,6005,6705,5705,6601,535,8001,886.67
2010-02-195,5405,5805,4005,4001,256,2001,800
2010-02-185,4605,5305,4405,510783,6001,836.67
2010-02-175,3505,5305,3105,5101,490,9001,836.67
2010-02-165,2905,3305,2505,250560,9001,750
2010-02-155,2605,3805,2505,260977,7001,753.33
2010-02-125,2805,3305,1905,2801,513,3001,760
2010-02-105,3805,3905,2605,2601,210,8001,753.33
2010-02-095,3905,4105,2105,3201,758,7001,773.33
2010-02-085,3105,3905,2505,2901,055,5001,763.33
2010-02-055,3405,3605,2805,3002,269,1001,766.67
2010-02-045,6705,6805,4905,5401,677,6001,846.67
2010-02-035,9405,9405,6905,7201,820,5001,906.67
2010-02-025,8705,9305,7805,8801,508,8001,960
2010-02-015,8605,8705,6805,7501,417,2001,916.67
2010-01-295,8405,9505,8005,8601,526,4001,953.33
2010-01-285,8706,0005,8505,9401,532,4001,980
2010-01-275,8305,8605,7505,7501,367,9001,916.67
2010-01-265,9106,0005,8005,8001,901,4001,933.33
2010-01-255,7706,0605,7506,0101,890,2002,003.33
2010-01-225,9206,0205,8705,8702,211,6001,956.67
2010-01-215,8506,1205,8506,1202,635,8002,040
2010-01-205,9105,9405,8205,8401,271,1001,946.67
2010-01-195,9505,9505,7705,770861,3001,923.33
2010-01-185,9505,9505,8505,9001,285,8001,966.67
2010-01-155,8906,0005,8005,9901,740,1001,996.67
2010-01-145,7705,8905,7505,8401,423,4001,946.67
2010-01-135,7805,8305,7005,700832,6001,900
2010-01-125,7105,9005,7105,880923,2001,960
2010-01-085,7505,8605,7005,8002,133,3001,933.33
2010-01-075,7705,8005,6205,650992,0001,883.33
2010-01-065,7905,8505,7405,780663,8001,926.67
2010-01-055,8305,8805,7805,790862,7001,930
2010-01-045,6805,7305,6705,730445,7001,910

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