6762 TDK(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,155	3,175	3,110	3,110	1,667,600	1,036.67
2012-12-27	3,130	3,165	3,090	3,130	2,432,100	1,043.33
2012-12-26	2,958	3,110	2,957	3,100	1,563,900	1,033.33
2012-12-25	3,030	3,040	2,941	2,957	2,142,400	985.67
2012-12-21	3,060	3,135	2,992	2,995	4,136,300	998.33
2012-12-20	3,150	3,160	3,085	3,100	2,761,000	1,033.33
2012-12-19	3,165	3,180	3,090	3,160	3,586,500	1,053.33
2012-12-18	3,250	3,255	3,105	3,120	4,150,700	1,040
2012-12-17	3,400	3,420	3,280	3,290	2,245,400	1,096.67
2012-12-14	3,325	3,340	3,225	3,325	3,871,300	1,108.33
2012-12-13	3,220	3,345	3,210	3,325	3,753,900	1,108.33
2012-12-12	3,100	3,170	3,095	3,150	1,685,200	1,050
2012-12-11	3,010	3,060	2,997	3,045	1,279,700	1,015
2012-12-10	3,055	3,090	2,998	3,000	1,589,600	1,000
2012-12-07	3,130	3,135	3,095	3,095	1,333,700	1,031.67
2012-12-06	3,120	3,135	3,070	3,070	1,624,500	1,023.33
2012-12-05	3,040	3,130	3,040	3,080	1,967,700	1,026.67
2012-12-04	3,130	3,130	3,060	3,085	1,654,300	1,028.33
2012-12-03	3,215	3,220	3,120	3,135	1,998,400	1,045
2012-11-30	3,225	3,260	3,155	3,225	2,039,900	1,075
2012-11-29	3,185	3,230	3,145	3,205	2,169,400	1,068.33
2012-11-28	3,200	3,235	3,125	3,130	2,498,500	1,043.33
2012-11-27	3,225	3,310	3,185	3,270	1,929,800	1,090
2012-11-26	3,225	3,325	3,225	3,255	2,293,600	1,085
2012-11-22	3,165	3,190	3,155	3,180	1,915,300	1,060
2012-11-21	3,110	3,135	3,060	3,115	1,584,800	1,038.33
2012-11-20	3,115	3,140	3,055	3,085	1,373,400	1,028.33
2012-11-19	3,110	3,140	3,070	3,115	1,858,800	1,038.33
2012-11-16	2,960	3,110	2,958	3,080	2,902,700	1,026.67
2012-11-15	2,815	2,944	2,792	2,936	2,331,100	978.67
2012-11-14	2,815	2,830	2,795	2,808	1,339,200	936
2012-11-13	2,753	2,805	2,753	2,800	1,393,900	933.33
2012-11-12	2,800	2,812	2,765	2,768	1,316,200	922.67
2012-11-09	2,793	2,812	2,761	2,800	1,911,000	933.33
2012-11-08	2,767	2,825	2,746	2,813	1,648,300	937.67
2012-11-07	2,802	2,846	2,790	2,817	1,433,200	939
2012-11-06	2,837	2,853	2,784	2,785	1,524,200	928.33
2012-11-05	2,830	2,865	2,819	2,853	1,299,600	951
2012-11-02	2,900	2,905	2,800	2,830	2,884,900	943.33
2012-11-01	2,925	2,926	2,792	2,856	4,844,700	952
2012-10-31	2,940	3,010	2,938	2,997	1,944,200	999
2012-10-30	2,902	2,955	2,873	2,889	1,424,400	963
2012-10-29	2,930	2,939	2,852	2,885	1,618,600	961.67
2012-10-26	2,963	3,010	2,925	2,932	1,591,700	977.33
2012-10-25	3,025	3,030	2,911	2,948	2,547,900	982.67
2012-10-24	2,954	3,060	2,954	3,000	1,493,300	1,000
2012-10-23	3,065	3,075	2,956	3,015	2,808,000	1,005
2012-10-22	3,000	3,065	2,971	3,050	1,454,500	1,016.67
2012-10-19	3,050	3,125	3,025	3,080	1,723,600	1,026.67
2012-10-18	3,035	3,095	2,998	3,085	2,008,900	1,028.33
2012-10-17	2,999	3,010	2,970	3,000	1,770,200	1,000
2012-10-16	2,991	3,005	2,939	2,974	1,731,200	991.33
2012-10-15	2,823	2,955	2,808	2,941	1,644,300	980.33
2012-10-12	2,827	2,882	2,823	2,847	2,321,100	949
2012-10-11	2,782	2,848	2,766	2,780	1,815,600	926.67
2012-10-10	2,815	2,844	2,803	2,828	1,477,400	942.67
2012-10-09	2,913	2,913	2,850	2,874	1,643,700	958
2012-10-05	2,899	2,949	2,855	2,943	1,879,200	981
2012-10-04	2,857	2,902	2,770	2,888	2,776,300	962.67
2012-10-03	2,856	2,904	2,837	2,861	2,115,900	953.67
2012-10-02	2,969	2,969	2,838	2,849	3,329,200	949.67
2012-10-01	2,907	2,992	2,904	2,948	2,794,700	982.67
2012-09-28	2,950	2,967	2,880	2,906	2,475,700	968.67
2012-09-27	2,922	2,959	2,860	2,935	2,944,200	978.33
2012-09-26	3,015	3,045	2,975	2,987	2,800,800	995.67
2012-09-25	3,030	3,120	3,015	3,105	2,261,700	1,035
2012-09-24	3,050	3,130	3,050	3,070	1,991,400	1,023.33
2012-09-21	3,110	3,160	3,105	3,110	1,329,000	1,036.67
2012-09-20	3,180	3,185	3,110	3,135	2,793,800	1,045
2012-09-19	3,110	3,270	3,105	3,240	3,098,800	1,080
2012-09-18	3,070	3,140	3,050	3,085	1,472,200	1,028.33
2012-09-14	3,130	3,185	3,060	3,080	3,639,100	1,026.67
2012-09-13	2,964	3,115	2,924	3,075	3,557,800	1,025
2012-09-12	2,821	2,966	2,810	2,965	4,253,300	988.33
2012-09-11	2,794	2,830	2,752	2,781	2,854,700	927
2012-09-10	2,830	2,845	2,745	2,806	3,519,900	935.33
2012-09-07	2,925	2,937	2,847	2,871	3,542,500	957
2012-09-06	2,858	2,866	2,800	2,814	2,385,900	938
2012-09-05	2,956	2,956	2,855	2,857	3,472,600	952.33
2012-09-04	2,945	3,055	2,937	3,010	2,433,600	1,003.33
2012-09-03	2,968	2,980	2,901	2,917	2,249,000	972.33
2012-08-31	3,010	3,065	2,969	2,984	2,707,700	994.67
2012-08-30	3,105	3,110	3,020	3,060	2,073,600	1,020
2012-08-29	3,120	3,135	3,060	3,125	2,648,100	1,041.67
2012-08-28	3,255	3,260	3,085	3,165	2,585,100	1,055
2012-08-27	3,280	3,280	3,235	3,245	981,700	1,081.67
2012-08-24	3,255	3,285	3,190	3,235	2,112,900	1,078.33
2012-08-23	3,285	3,365	3,255	3,345	1,933,500	1,115
2012-08-22	3,420	3,440	3,310	3,330	2,431,500	1,110
2012-08-21	3,545	3,545	3,415	3,430	1,711,600	1,143.33
2012-08-20	3,610	3,615	3,515	3,550	1,031,800	1,183.33
2012-08-17	3,525	3,590	3,515	3,570	1,302,500	1,190
2012-08-16	3,420	3,520	3,410	3,505	2,006,100	1,168.33
2012-08-15	3,435	3,450	3,350	3,400	1,207,900	1,133.33
2012-08-14	3,435	3,480	3,415	3,440	1,436,900	1,146.67
2012-08-13	3,365	3,450	3,360	3,430	1,391,300	1,143.33
2012-08-10	3,360	3,430	3,325	3,365	1,472,200	1,121.67
2012-08-09	3,305	3,390	3,300	3,380	2,005,500	1,126.67
2012-08-08	3,325	3,385	3,305	3,325	2,655,300	1,108.33
2012-08-07	3,260	3,310	3,245	3,300	1,504,800	1,100
2012-08-06	3,300	3,330	3,270	3,310	2,170,200	1,103.33
2012-08-03	3,210	3,260	3,195	3,245	2,248,400	1,081.67
2012-08-02	3,125	3,310	3,120	3,280	4,222,900	1,093.33
2012-08-01	2,930	3,205	2,930	3,115	3,374,900	1,038.33
2012-07-31	2,850	3,040	2,770	3,000	2,442,800	1,000
2012-07-30	3,015	3,030	2,918	2,936	1,903,500	978.67
2012-07-27	3,000	3,015	2,875	2,920	2,612,000	973.33
2012-07-26	2,812	2,847	2,764	2,820	2,656,300	940
2012-07-25	2,777	2,778	2,719	2,738	2,225,000	912.67
2012-07-24	2,815	2,851	2,784	2,801	2,300,000	933.67
2012-07-23	2,879	2,906	2,818	2,841	2,368,200	947
2012-07-20	2,875	2,939	2,864	2,876	2,717,800	958.67
2012-07-19	2,949	2,954	2,894	2,898	3,068,800	966
2012-07-18	2,933	2,935	2,879	2,899	2,984,300	966.33
2012-07-17	3,040	3,045	2,891	2,901	4,895,000	967
2012-07-13	3,100	3,135	3,020	3,040	2,872,300	1,013.33
2012-07-12	3,200	3,215	3,100	3,120	2,049,300	1,040
2012-07-11	3,165	3,195	3,160	3,195	2,079,500	1,065
2012-07-10	3,210	3,255	3,185	3,195	2,132,400	1,065
2012-07-09	3,205	3,240	3,160	3,195	2,674,600	1,065
2012-07-06	3,125	3,210	3,120	3,205	3,773,600	1,068.33
2012-07-05	3,140	3,275	3,125	3,265	3,143,600	1,088.33
2012-07-04	3,240	3,240	3,140	3,155	2,630,200	1,051.67
2012-07-03	3,250	3,295	3,220	3,230	1,361,600	1,076.67
2012-07-02	3,305	3,310	3,225	3,250	2,680,400	1,083.33
2012-06-29	3,165	3,220	3,055	3,200	5,456,400	1,066.67
2012-06-28	3,310	3,320	3,195	3,235	2,468,500	1,078.33
2012-06-27	3,310	3,320	3,215	3,250	2,504,000	1,083.33
2012-06-26	3,315	3,325	3,235	3,290	3,876,800	1,096.67
2012-06-25	3,520	3,530	3,355	3,385	2,642,300	1,128.33
2012-06-22	3,495	3,545	3,450	3,530	1,990,500	1,176.67
2012-06-21	3,650	3,655	3,550	3,565	2,169,100	1,188.33
2012-06-20	3,680	3,685	3,565	3,645	2,024,200	1,215
2012-06-19	3,755	3,770	3,650	3,665	1,637,900	1,221.67
2012-06-18	3,785	3,825	3,760	3,775	1,483,800	1,258.33
2012-06-15	3,690	3,705	3,625	3,645	978,600	1,215
2012-06-14	3,600	3,690	3,600	3,660	1,226,900	1,220
2012-06-13	3,660	3,695	3,630	3,650	1,033,300	1,216.67
2012-06-12	3,550	3,680	3,530	3,645	1,586,000	1,215
2012-06-11	3,575	3,690	3,565	3,640	1,910,300	1,213.33
2012-06-08	3,530	3,540	3,450	3,475	3,240,500	1,158.33
2012-06-07	3,610	3,625	3,530	3,560	1,965,100	1,186.67
2012-06-06	3,360	3,500	3,325	3,500	2,664,800	1,166.67
2012-06-05	3,225	3,335	3,225	3,325	1,631,200	1,108.33
2012-06-04	3,155	3,220	3,115	3,185	1,919,700	1,061.67
2012-06-01	3,330	3,370	3,275	3,285	1,379,400	1,095
2012-05-31	3,360	3,395	3,270	3,395	1,853,500	1,131.67
2012-05-30	3,465	3,480	3,370	3,430	1,480,600	1,143.33
2012-05-29	3,405	3,500	3,370	3,485	1,320,500	1,161.67
2012-05-28	3,445	3,445	3,380	3,425	1,078,500	1,141.67
2012-05-25	3,490	3,490	3,415	3,430	1,774,700	1,143.33
2012-05-24	3,495	3,515	3,355	3,420	3,057,300	1,140
2012-05-23	3,630	3,630	3,470	3,490	3,647,900	1,163.33
2012-05-22	3,665	3,685	3,625	3,670	1,221,100	1,223.33
2012-05-21	3,640	3,670	3,570	3,610	1,229,600	1,203.33
2012-05-18	3,735	3,745	3,620	3,630	2,429,800	1,210
2012-05-17	3,735	3,875	3,720	3,870	2,151,800	1,290
2012-05-16	3,695	3,775	3,665	3,710	1,875,300	1,236.67
2012-05-15	3,700	3,725	3,650	3,725	1,667,300	1,241.67
2012-05-14	3,700	3,750	3,675	3,720	1,244,900	1,240
2012-05-11	3,740	3,780	3,675	3,690	1,621,800	1,230
2012-05-10	3,715	3,790	3,700	3,740	1,363,900	1,246.67
2012-05-09	3,770	3,790	3,705	3,720	1,397,900	1,240
2012-05-08	3,865	3,895	3,800	3,820	1,543,800	1,273.33
2012-05-07	3,805	3,855	3,740	3,755	2,556,500	1,251.67
2012-05-02	3,950	3,980	3,845	3,945	2,311,200	1,315
2012-05-01	4,150	4,150	3,920	3,940	3,092,500	1,313.33
2012-04-27	4,300	4,310	4,115	4,220	2,541,400	1,406.67
2012-04-26	4,340	4,380	4,310	4,330	915,900	1,443.33
2012-04-25	4,340	4,360	4,290	4,305	1,201,600	1,435
2012-04-24	4,250	4,300	4,220	4,270	1,059,700	1,423.33
2012-04-23	4,335	4,385	4,295	4,305	1,088,100	1,435
2012-04-20	4,270	4,295	4,205	4,285	1,091,600	1,428.33
2012-04-19	4,300	4,325	4,220	4,260	2,245,800	1,420
2012-04-18	4,325	4,345	4,295	4,305	1,728,100	1,435
2012-04-17	4,170	4,240	4,125	4,150	1,304,000	1,383.33
2012-04-16	4,235	4,260	4,150	4,165	1,371,000	1,388.33
2012-04-13	4,265	4,415	4,255	4,320	3,515,000	1,440
2012-04-12	4,315	4,340	4,220	4,250	1,629,700	1,416.67
2012-04-11	4,240	4,275	4,200	4,270	2,111,900	1,423.33
2012-04-10	4,405	4,460	4,320	4,340	1,172,400	1,446.67
2012-04-09	4,310	4,395	4,270	4,365	1,437,600	1,455
2012-04-06	4,500	4,500	4,410	4,440	1,615,800	1,480
2012-04-05	4,500	4,565	4,465	4,535	1,980,300	1,511.67
2012-04-04	4,740	4,755	4,590	4,590	1,545,600	1,530
2012-04-03	4,760	4,785	4,715	4,730	849,000	1,576.67
2012-04-02	4,745	4,840	4,740	4,800	1,579,700	1,600
2012-03-30	4,700	4,730	4,650	4,690	1,000,800	1,563.33
2012-03-29	4,750	4,760	4,680	4,720	1,130,800	1,573.33
2012-03-28	4,755	4,835	4,740	4,805	1,191,300	1,601.67
2012-03-27	4,760	4,775	4,720	4,760	1,342,800	1,586.67
2012-03-26	4,630	4,705	4,625	4,635	1,385,100	1,545
2012-03-23	4,575	4,590	4,520	4,585	1,088,000	1,528.33
2012-03-22	4,565	4,655	4,555	4,645	1,250,800	1,548.33
2012-03-21	4,630	4,675	4,570	4,595	1,318,500	1,531.67
2012-03-19	4,675	4,695	4,620	4,635	1,115,600	1,545
2012-03-16	4,530	4,635	4,525	4,620	1,385,900	1,540
2012-03-15	4,555	4,585	4,470	4,530	1,794,300	1,510
2012-03-14	4,405	4,550	4,400	4,505	2,638,900	1,501.67
2012-03-13	4,325	4,380	4,260	4,285	1,699,000	1,428.33
2012-03-12	4,375	4,385	4,280	4,285	1,141,300	1,428.33
2012-03-09	4,300	4,355	4,265	4,310	3,971,100	1,436.67
2012-03-08	4,125	4,225	4,125	4,215	1,550,300	1,405
2012-03-07	3,980	4,115	3,980	4,100	1,996,100	1,366.67
2012-03-06	4,180	4,225	4,090	4,095	1,960,400	1,365
2012-03-05	4,355	4,355	4,170	4,190	2,281,000	1,396.67
2012-03-02	4,345	4,385	4,280	4,350	1,778,200	1,450
2012-03-01	4,350	4,485	4,250	4,265	4,261,600	1,421.67
2012-02-29	4,250	4,320	4,225	4,240	1,859,700	1,413.33
2012-02-28	4,135	4,220	4,080	4,210	1,322,100	1,403.33
2012-02-27	4,280	4,325	4,180	4,180	1,631,000	1,393.33
2012-02-24	4,160	4,210	4,125	4,185	1,681,300	1,395
2012-02-23	4,120	4,160	4,075	4,145	1,450,600	1,381.67
2012-02-22	4,105	4,140	4,045	4,130	1,450,300	1,376.67
2012-02-21	4,020	4,165	4,015	4,105	1,487,300	1,368.33
2012-02-20	4,130	4,140	4,055	4,075	971,900	1,358.33
2012-02-17	4,150	4,195	4,055	4,060	2,426,300	1,353.33
2012-02-16	3,955	4,030	3,935	4,025	1,547,300	1,341.67
2012-02-15	3,845	4,055	3,840	3,990	2,623,200	1,330
2012-02-14	3,740	3,850	3,735	3,820	1,401,300	1,273.33
2012-02-13	3,705	3,755	3,685	3,745	701,700	1,248.33
2012-02-10	3,800	3,800	3,715	3,735	1,482,600	1,245
2012-02-09	3,790	3,820	3,750	3,800	1,194,100	1,266.67
2012-02-08	3,735	3,790	3,695	3,785	1,314,900	1,261.67
2012-02-07	3,710	3,725	3,660	3,680	1,415,100	1,226.67
2012-02-06	3,760	3,780	3,705	3,740	1,255,500	1,246.67
2012-02-03	3,645	3,750	3,645	3,720	1,581,800	1,240
2012-02-02	3,650	3,725	3,585	3,710	2,344,500	1,236.67
2012-02-01	3,505	3,630	3,490	3,585	2,531,200	1,195
2012-01-31	3,685	3,685	3,615	3,635	1,538,800	1,211.67
2012-01-30	3,590	3,690	3,580	3,685	1,323,100	1,228.33
2012-01-27	3,680	3,680	3,600	3,640	1,337,100	1,213.33
2012-01-26	3,720	3,735	3,635	3,670	1,233,900	1,223.33
2012-01-25	3,670	3,710	3,655	3,690	1,756,500	1,230
2012-01-24	3,610	3,640	3,580	3,595	995,000	1,198.33
2012-01-23	3,650	3,705	3,570	3,590	2,051,000	1,196.67
2012-01-20	3,600	3,695	3,590	3,645	2,444,000	1,215
2012-01-19	3,400	3,555	3,400	3,530	2,128,300	1,176.67
2012-01-18	3,265	3,400	3,255	3,375	1,679,400	1,125
2012-01-17	3,300	3,300	3,225	3,260	1,145,600	1,086.67
2012-01-16	3,275	3,285	3,230	3,265	923,200	1,088.33
2012-01-13	3,350	3,360	3,300	3,320	1,944,000	1,106.67
2012-01-12	3,285	3,330	3,275	3,305	1,405,200	1,101.67
2012-01-11	3,295	3,320	3,250	3,280	1,163,900	1,093.33
2012-01-10	3,245	3,300	3,205	3,280	1,273,900	1,093.33
2012-01-06	3,270	3,325	3,205	3,240	1,313,800	1,080
2012-01-05	3,370	3,370	3,235	3,265	2,396,700	1,088.33
2012-01-04	3,465	3,465	3,370	3,385	1,200,400	1,128.33

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