6762 TDK(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,400	3,445	3,385	3,410	630,800	1,136.67
2011-12-29	3,375	3,385	3,320	3,385	936,500	1,128.33
2011-12-28	3,410	3,440	3,385	3,385	884,300	1,128.33
2011-12-27	3,385	3,430	3,380	3,405	480,400	1,135
2011-12-26	3,400	3,440	3,370	3,420	871,600	1,140
2011-12-22	3,420	3,420	3,335	3,345	1,016,100	1,115
2011-12-21	3,410	3,465	3,400	3,440	1,241,100	1,146.67
2011-12-20	3,360	3,420	3,350	3,355	1,022,000	1,118.33
2011-12-19	3,345	3,375	3,310	3,355	1,348,000	1,118.33
2011-12-16	3,350	3,395	3,330	3,345	1,887,200	1,115
2011-12-15	3,435	3,450	3,335	3,335	2,191,500	1,111.67
2011-12-14	3,470	3,535	3,460	3,490	1,220,400	1,163.33
2011-12-13	3,500	3,550	3,490	3,525	1,373,100	1,175
2011-12-12	3,595	3,655	3,590	3,605	1,156,300	1,201.67
2011-12-09	3,515	3,570	3,490	3,540	4,738,400	1,180
2011-12-08	3,620	3,640	3,560	3,600	1,484,900	1,200
2011-12-07	3,595	3,685	3,575	3,650	2,569,800	1,216.67
2011-12-06	3,625	3,655	3,530	3,540	3,141,400	1,180
2011-12-05	3,755	3,770	3,635	3,665	3,187,900	1,221.67
2011-12-02	3,800	3,820	3,695	3,815	2,365,800	1,271.67
2011-12-01	3,930	3,950	3,800	3,815	2,449,400	1,271.67
2011-11-30	3,840	3,880	3,805	3,825	2,056,900	1,275
2011-11-29	3,820	3,905	3,805	3,885	2,290,000	1,295
2011-11-28	3,675	3,840	3,670	3,770	2,536,800	1,256.67
2011-11-25	3,665	3,700	3,570	3,585	1,929,800	1,195
2011-11-24	3,710	3,760	3,560	3,625	3,213,300	1,208.33
2011-11-22	3,595	3,730	3,580	3,655	2,234,200	1,218.33
2011-11-21	3,600	3,650	3,540	3,625	2,204,000	1,208.33
2011-11-18	3,535	3,695	3,500	3,660	4,307,000	1,220
2011-11-17	3,460	3,555	3,380	3,535	5,653,700	1,178.33
2011-11-16	3,310	3,350	3,240	3,250	1,117,000	1,083.33
2011-11-15	3,320	3,380	3,305	3,320	752,300	1,106.67
2011-11-14	3,370	3,405	3,340	3,380	1,164,300	1,126.67
2011-11-11	3,285	3,325	3,210	3,300	1,930,600	1,100
2011-11-10	3,270	3,290	3,225	3,255	1,663,800	1,085
2011-11-09	3,470	3,480	3,335	3,385	1,436,400	1,128.33
2011-11-08	3,460	3,520	3,405	3,420	2,306,100	1,140
2011-11-07	3,395	3,500	3,365	3,420	1,944,500	1,140
2011-11-04	3,400	3,430	3,355	3,410	2,089,600	1,136.67
2011-11-02	3,360	3,430	3,315	3,330	3,105,900	1,110
2011-11-01	3,200	3,515	3,200	3,390	4,451,700	1,130
2011-10-31	3,330	3,395	3,230	3,270	2,481,900	1,090
2011-10-28	3,430	3,440	3,265	3,310	2,968,700	1,103.33
2011-10-27	3,270	3,425	3,190	3,415	3,975,300	1,138.33
2011-10-26	3,000	3,340	2,978	3,310	5,658,700	1,103.33
2011-10-25	2,990	3,115	2,982	3,055	3,730,000	1,018.33
2011-10-24	2,830	2,974	2,812	2,967	3,947,000	989
2011-10-21	2,763	2,829	2,732	2,740	2,424,600	913.33
2011-10-20	2,770	2,770	2,683	2,713	3,228,800	904.33
2011-10-19	2,874	2,887	2,812	2,819	1,232,500	939.67
2011-10-18	2,824	2,829	2,749	2,824	2,867,300	941.33
2011-10-17	2,885	2,947	2,864	2,924	1,408,000	974.67
2011-10-14	2,797	2,817	2,765	2,797	1,746,800	932.33
2011-10-13	2,760	2,848	2,760	2,800	1,882,300	933.33
2011-10-12	2,651	2,710	2,600	2,684	1,324,700	894.67
2011-10-11	2,680	2,700	2,647	2,677	1,891,400	892.33
2011-10-07	2,634	2,648	2,600	2,605	1,946,000	868.33
2011-10-06	2,501	2,621	2,489	2,584	3,363,300	861.33
2011-10-05	2,547	2,565	2,404	2,451	3,508,100	817
2011-10-04	2,566	2,568	2,527	2,546	2,785,300	848.67
2011-10-03	2,650	2,662	2,591	2,650	1,890,900	883.33
2011-09-30	2,710	2,758	2,680	2,733	1,949,300	911
2011-09-29	2,610	2,735	2,589	2,722	3,317,200	907.33
2011-09-28	2,813	2,822	2,642	2,651	4,109,900	883.67
2011-09-27	2,794	2,824	2,767	2,803	2,191,500	934.33
2011-09-26	2,874	2,874	2,726	2,741	2,680,500	913.67
2011-09-22	2,902	2,905	2,846	2,890	2,062,500	963.33
2011-09-21	2,936	3,005	2,920	2,965	1,222,200	988.33
2011-09-20	2,945	2,992	2,919	2,961	1,701,900	987
2011-09-16	2,925	3,025	2,925	3,015	2,084,700	1,005
2011-09-15	2,870	2,916	2,861	2,875	1,662,500	958.33
2011-09-14	2,861	2,880	2,800	2,806	2,298,400	935.33
2011-09-13	2,880	2,909	2,858	2,897	1,714,000	965.67
2011-09-12	2,842	2,887	2,827	2,856	2,331,700	952
2011-09-09	2,982	3,010	2,915	2,926	4,700,200	975.33
2011-09-08	3,090	3,100	2,986	3,010	2,312,500	1,003.33
2011-09-07	3,040	3,085	3,040	3,080	1,627,900	1,026.67
2011-09-06	3,025	3,060	2,975	2,987	3,197,700	995.67
2011-09-05	3,215	3,220	3,115	3,120	2,382,600	1,040
2011-09-02	3,360	3,365	3,230	3,255	2,546,200	1,085
2011-09-01	3,365	3,425	3,360	3,415	1,573,000	1,138.33
2011-08-31	3,370	3,375	3,305	3,340	1,168,900	1,113.33
2011-08-30	3,420	3,425	3,380	3,395	734,800	1,131.67
2011-08-29	3,315	3,400	3,300	3,355	1,395,200	1,118.33
2011-08-26	3,285	3,370	3,285	3,355	1,275,500	1,118.33
2011-08-25	3,265	3,360	3,255	3,310	1,669,900	1,103.33
2011-08-24	3,320	3,355	3,190	3,200	2,211,300	1,066.67
2011-08-23	3,265	3,310	3,250	3,305	1,742,600	1,101.67
2011-08-22	3,250	3,330	3,225	3,240	1,746,400	1,080
2011-08-19	3,200	3,305	3,185	3,250	2,093,900	1,083.33
2011-08-18	3,425	3,430	3,310	3,320	1,841,000	1,106.67
2011-08-17	3,455	3,475	3,415	3,460	1,481,300	1,153.33
2011-08-16	3,520	3,525	3,405	3,445	3,328,200	1,148.33
2011-08-15	3,575	3,580	3,515	3,525	1,768,800	1,175
2011-08-12	3,560	3,580	3,490	3,510	1,628,400	1,170
2011-08-11	3,500	3,535	3,485	3,530	1,967,400	1,176.67
2011-08-10	3,620	3,680	3,605	3,630	2,466,100	1,210
2011-08-09	3,445	3,555	3,400	3,535	2,425,900	1,178.33
2011-08-08	3,555	3,590	3,505	3,560	1,624,300	1,186.67
2011-08-05	3,535	3,640	3,510	3,620	2,416,300	1,206.67
2011-08-04	3,860	3,865	3,735	3,745	3,101,800	1,248.33
2011-08-03	3,900	3,905	3,845	3,860	1,597,000	1,286.67
2011-08-02	3,925	3,960	3,915	3,940	1,331,800	1,313.33
2011-08-01	4,020	4,030	3,970	3,985	1,783,100	1,328.33
2011-07-29	4,020	4,050	3,890	3,990	3,571,900	1,330
2011-07-28	4,230	4,245	4,200	4,225	828,400	1,408.33
2011-07-27	4,260	4,285	4,245	4,270	1,070,400	1,423.33
2011-07-26	4,310	4,320	4,270	4,305	655,500	1,435
2011-07-25	4,310	4,330	4,260	4,275	976,100	1,425
2011-07-22	4,320	4,365	4,310	4,340	1,383,000	1,446.67
2011-07-21	4,350	4,350	4,260	4,280	2,430,100	1,426.67
2011-07-20	4,355	4,410	4,350	4,375	1,294,200	1,458.33
2011-07-19	4,290	4,295	4,235	4,245	1,209,600	1,415
2011-07-15	4,350	4,390	4,325	4,345	655,700	1,448.33
2011-07-14	4,325	4,415	4,290	4,365	1,662,800	1,455
2011-07-13	4,340	4,360	4,295	4,325	1,046,000	1,441.67
2011-07-12	4,380	4,385	4,325	4,355	1,285,700	1,451.67
2011-07-11	4,470	4,505	4,450	4,450	744,300	1,483.33
2011-07-08	4,565	4,565	4,525	4,530	1,216,800	1,510
2011-07-07	4,440	4,505	4,440	4,495	1,264,000	1,498.33
2011-07-06	4,485	4,485	4,430	4,460	941,700	1,486.67
2011-07-05	4,445	4,475	4,440	4,465	617,500	1,488.33
2011-07-04	4,510	4,510	4,430	4,450	918,900	1,483.33
2011-07-01	4,425	4,465	4,410	4,440	880,100	1,480
2011-06-30	4,460	4,465	4,410	4,410	1,179,500	1,470
2011-06-29	4,455	4,465	4,415	4,435	1,094,500	1,478.33
2011-06-28	4,430	4,440	4,370	4,385	1,448,900	1,461.67
2011-06-27	4,440	4,455	4,390	4,400	1,190,300	1,466.67
2011-06-24	4,445	4,515	4,440	4,500	894,100	1,500
2011-06-23	4,425	4,460	4,400	4,425	1,094,400	1,475
2011-06-22	4,530	4,545	4,465	4,475	1,702,800	1,491.67
2011-06-21	4,400	4,515	4,360	4,485	2,515,800	1,495
2011-06-20	4,380	4,395	4,320	4,340	789,500	1,446.67
2011-06-17	4,355	4,425	4,340	4,360	1,423,600	1,453.33
2011-06-16	4,430	4,465	4,345	4,355	1,501,400	1,451.67
2011-06-15	4,500	4,535	4,425	4,470	1,848,700	1,490
2011-06-14	4,335	4,450	4,330	4,430	1,744,900	1,476.67
2011-06-13	4,280	4,340	4,265	4,290	892,300	1,430
2011-06-10	4,400	4,455	4,320	4,330	3,746,500	1,443.33
2011-06-09	4,320	4,350	4,295	4,345	1,741,900	1,448.33
2011-06-08	4,390	4,450	4,360	4,435	2,119,900	1,478.33
2011-06-07	4,250	4,335	4,230	4,335	1,476,500	1,445
2011-06-06	4,240	4,280	4,220	4,245	1,505,100	1,415
2011-06-03	4,215	4,270	4,215	4,240	1,324,400	1,413.33
2011-06-02	4,195	4,235	4,180	4,200	1,818,800	1,400
2011-06-01	4,310	4,350	4,260	4,305	1,477,100	1,435
2011-05-31	4,145	4,290	4,130	4,280	1,424,300	1,426.67
2011-05-30	4,115	4,175	4,100	4,150	1,100,900	1,383.33
2011-05-27	4,135	4,195	4,130	4,150	1,018,800	1,383.33
2011-05-26	4,120	4,185	4,095	4,180	1,519,300	1,393.33
2011-05-25	4,200	4,200	4,060	4,065	1,280,300	1,355
2011-05-24	4,155	4,200	4,155	4,170	858,600	1,390
2011-05-23	4,245	4,250	4,175	4,195	1,279,000	1,398.33
2011-05-20	4,200	4,345	4,200	4,315	1,731,400	1,438.33
2011-05-19	4,295	4,305	4,185	4,220	1,214,100	1,406.67
2011-05-18	4,150	4,270	4,140	4,250	2,125,100	1,416.67
2011-05-17	4,085	4,125	4,075	4,105	1,066,100	1,368.33
2011-05-16	4,110	4,160	4,085	4,100	1,264,500	1,366.67
2011-05-13	4,205	4,220	4,110	4,170	1,892,900	1,390
2011-05-12	4,220	4,245	4,195	4,195	1,171,500	1,398.33
2011-05-11	4,295	4,315	4,260	4,275	2,160,500	1,425
2011-05-10	4,170	4,290	4,145	4,225	1,820,300	1,408.33
2011-05-09	4,180	4,290	4,175	4,190	1,761,200	1,396.67
2011-05-06	4,175	4,210	4,130	4,200	1,751,400	1,400
2011-05-02	4,220	4,255	4,200	4,255	1,733,300	1,418.33
2011-04-28	4,130	4,205	4,120	4,160	3,899,000	1,386.67
2011-04-27	3,960	4,030	3,960	4,030	1,948,500	1,343.33
2011-04-26	3,975	3,995	3,895	3,940	2,480,600	1,313.33
2011-04-25	4,050	4,080	4,005	4,025	1,461,500	1,341.67
2011-04-22	4,040	4,120	4,000	4,070	2,725,700	1,356.67
2011-04-21	3,950	4,065	3,925	4,050	5,926,100	1,350
2011-04-20	4,015	4,025	3,875	3,890	9,702,700	1,296.67
2011-04-19	4,120	4,140	3,975	3,980	8,404,500	1,326.67
2011-04-18	4,460	4,495	4,290	4,305	3,754,400	1,435
2011-04-15	4,540	4,555	4,450	4,470	1,108,500	1,490
2011-04-14	4,480	4,540	4,470	4,520	1,415,300	1,506.67
2011-04-13	4,430	4,555	4,430	4,535	1,545,500	1,511.67
2011-04-12	4,580	4,580	4,435	4,480	2,093,100	1,493.33
2011-04-11	4,670	4,675	4,590	4,600	1,824,900	1,533.33
2011-04-08	4,635	4,760	4,575	4,745	2,312,100	1,581.67
2011-04-07	4,770	4,775	4,610	4,630	2,151,900	1,543.33
2011-04-06	4,795	4,810	4,730	4,760	1,665,200	1,586.67
2011-04-05	4,770	4,790	4,685	4,735	1,378,800	1,578.33
2011-04-04	4,930	4,935	4,800	4,800	1,450,500	1,600
2011-04-01	4,925	4,990	4,885	4,900	1,339,600	1,633.33
2011-03-31	4,900	4,950	4,860	4,915	2,066,900	1,638.33
2011-03-30	4,650	4,835	4,635	4,825	1,992,500	1,608.33
2011-03-29	4,535	4,655	4,525	4,620	1,747,100	1,540
2011-03-28	4,655	4,680	4,580	4,615	1,324,100	1,538.33
2011-03-25	4,755	4,765	4,670	4,720	1,170,700	1,573.33
2011-03-24	4,670	4,695	4,570	4,685	1,649,100	1,561.67
2011-03-23	4,780	4,785	4,625	4,640	2,649,700	1,546.67
2011-03-22	4,770	4,860	4,755	4,840	3,018,200	1,613.33
2011-03-18	4,520	4,765	4,515	4,600	2,994,100	1,533.33
2011-03-17	4,420	4,560	4,320	4,450	4,271,800	1,483.33
2011-03-16	4,400	4,660	4,400	4,615	4,066,100	1,538.33
2011-03-15	4,730	4,745	4,225	4,240	3,070,400	1,413.33
2011-03-14	4,970	5,180	4,875	4,925	2,511,400	1,641.67
2011-03-11	5,380	5,460	5,330	5,350	3,928,700	1,783.33
2011-03-10	5,480	5,520	5,430	5,470	1,094,300	1,823.33
2011-03-09	5,650	5,670	5,550	5,570	1,123,000	1,856.67
2011-03-08	5,630	5,660	5,550	5,570	1,883,200	1,856.67
2011-03-07	5,510	5,590	5,470	5,510	1,248,100	1,836.67
2011-03-04	5,590	5,650	5,550	5,580	2,141,700	1,860
2011-03-03	5,400	5,490	5,400	5,460	1,261,200	1,820
2011-03-02	5,440	5,460	5,400	5,410	1,349,800	1,803.33
2011-03-01	5,550	5,600	5,530	5,580	1,118,500	1,860
2011-02-28	5,480	5,500	5,360	5,490	1,155,300	1,830
2011-02-25	5,390	5,480	5,390	5,460	1,303,100	1,820
2011-02-24	5,460	5,520	5,360	5,370	1,953,200	1,790
2011-02-23	5,510	5,550	5,480	5,530	1,291,300	1,843.33
2011-02-22	5,650	5,650	5,510	5,530	1,639,600	1,843.33
2011-02-21	5,820	5,840	5,670	5,690	1,572,100	1,896.67
2011-02-18	5,840	5,840	5,790	5,800	1,132,300	1,933.33
2011-02-17	5,910	5,930	5,820	5,870	1,461,800	1,956.67
2011-02-16	5,680	5,840	5,630	5,820	1,960,200	1,940
2011-02-15	5,740	5,740	5,630	5,690	1,474,900	1,896.67
2011-02-14	5,810	5,810	5,720	5,740	1,020,700	1,913.33
2011-02-10	5,810	5,830	5,690	5,700	1,894,900	1,900
2011-02-09	5,950	5,960	5,850	5,860	530,800	1,953.33
2011-02-08	5,910	5,950	5,870	5,910	729,800	1,970
2011-02-07	6,000	6,000	5,840	5,860	1,652,500	1,953.33
2011-02-04	5,830	5,920	5,820	5,910	1,487,600	1,970
2011-02-03	5,730	5,800	5,720	5,780	1,436,500	1,926.67
2011-02-02	5,690	5,800	5,670	5,750	2,178,300	1,916.67
2011-02-01	5,490	5,590	5,460	5,560	2,289,600	1,853.33
2011-01-31	5,420	5,440	5,390	5,390	2,012,900	1,796.67
2011-01-28	5,600	5,660	5,480	5,520	2,226,800	1,840
2011-01-27	5,650	5,660	5,600	5,620	1,842,300	1,873.33
2011-01-26	5,700	5,740	5,640	5,660	1,621,400	1,886.67
2011-01-25	5,730	5,810	5,730	5,800	1,491,600	1,933.33
2011-01-24	5,660	5,690	5,610	5,660	1,249,400	1,886.67
2011-01-21	5,750	5,750	5,560	5,590	2,403,700	1,863.33
2011-01-20	5,810	5,870	5,710	5,740	2,137,700	1,913.33
2011-01-19	6,030	6,080	5,880	5,900	1,921,300	1,966.67
2011-01-18	6,000	6,040	5,920	6,020	1,818,200	2,006.67
2011-01-17	6,070	6,110	6,030	6,060	1,167,400	2,020
2011-01-14	6,050	6,140	6,050	6,060	1,984,600	2,020
2011-01-13	6,100	6,120	6,050	6,110	872,100	2,036.67
2011-01-12	6,120	6,140	6,050	6,050	1,111,600	2,016.67
2011-01-11	6,040	6,140	5,990	6,080	1,265,600	2,026.67
2011-01-07	5,960	6,060	5,950	6,040	1,073,100	2,013.33
2011-01-06	5,910	6,030	5,900	6,010	1,544,500	2,003.33
2011-01-05	5,720	5,830	5,700	5,810	855,700	1,936.67
2011-01-04	5,740	5,790	5,700	5,750	838,900	1,916.67

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