6762 TDK(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	7,850	8,030	7,780	7,820	966,400	2,606.67
2015-12-29	7,690	7,810	7,640	7,760	814,900	2,586.67
2015-12-28	7,700	7,780	7,630	7,690	604,700	2,563.33
2015-12-25	7,580	7,720	7,550	7,660	743,100	2,553.33
2015-12-24	7,750	7,780	7,630	7,650	593,600	2,550
2015-12-22	7,800	7,830	7,630	7,690	759,400	2,563.33
2015-12-21	7,740	7,810	7,580	7,800	1,203,700	2,600
2015-12-18	7,960	8,210	7,760	7,780	2,568,900	2,593.33
2015-12-17	8,490	8,500	7,980	8,040	2,907,700	2,680
2015-12-16	8,440	8,500	8,220	8,380	1,785,000	2,793.33
2015-12-15	8,560	8,560	8,260	8,290	1,381,800	2,763.33
2015-12-14	8,750	8,760	8,550	8,630	1,014,700	2,876.67
2015-12-11	8,690	8,980	8,690	8,950	1,847,600	2,983.33
2015-12-10	8,820	8,820	8,720	8,750	775,400	2,916.67
2015-12-09	8,970	8,970	8,850	8,920	843,300	2,973.33
2015-12-08	9,020	9,110	8,870	8,960	1,043,200	2,986.67
2015-12-07	8,700	9,070	8,680	8,990	1,541,600	2,996.67
2015-12-04	8,680	8,700	8,560	8,580	897,900	2,860
2015-12-03	8,840	8,910	8,830	8,830	747,400	2,943.33
2015-12-02	8,960	8,990	8,800	8,810	1,116,700	2,936.67
2015-12-01	8,880	9,080	8,840	9,070	1,197,600	3,023.33
2015-11-30	8,740	8,880	8,710	8,850	859,300	2,950
2015-11-27	8,800	8,830	8,720	8,740	633,200	2,913.33
2015-11-26	8,790	8,820	8,720	8,740	784,700	2,913.33
2015-11-25	8,770	8,770	8,620	8,680	807,800	2,893.33
2015-11-24	8,840	8,870	8,780	8,780	710,800	2,926.67
2015-11-20	8,840	8,850	8,750	8,830	691,000	2,943.33
2015-11-19	8,870	8,910	8,800	8,880	1,032,600	2,960
2015-11-18	8,800	8,880	8,750	8,760	920,000	2,920
2015-11-17	8,700	8,790	8,690	8,740	926,600	2,913.33
2015-11-16	8,550	8,620	8,540	8,580	839,600	2,860
2015-11-13	8,570	8,820	8,560	8,800	1,052,800	2,933.33
2015-11-12	8,730	8,890	8,680	8,830	904,800	2,943.33
2015-11-11	8,600	8,800	8,530	8,770	1,144,000	2,923.33
2015-11-10	8,700	8,830	8,520	8,650	1,598,500	2,883.33
2015-11-09	8,640	8,870	8,640	8,840	1,500,000	2,946.67
2015-11-06	8,580	8,600	8,460	8,570	984,100	2,856.67
2015-11-05	8,560	8,710	8,490	8,570	1,163,100	2,856.67
2015-11-04	8,240	8,610	8,240	8,510	3,319,300	2,836.67
2015-11-02	8,000	8,040	7,910	7,930	1,439,900	2,643.33
2015-10-30	7,630	7,810	7,550	7,770	1,105,900	2,590
2015-10-29	7,610	7,690	7,570	7,680	1,504,500	2,560
2015-10-28	7,520	7,600	7,440	7,480	964,500	2,493.33
2015-10-27	7,760	7,770	7,520	7,550	1,334,200	2,516.67
2015-10-26	7,820	7,920	7,820	7,860	841,300	2,620
2015-10-23	7,730	7,770	7,610	7,680	1,618,400	2,560
2015-10-22	7,280	7,510	7,270	7,450	1,091,100	2,483.33
2015-10-21	7,090	7,360	7,090	7,320	1,021,600	2,440
2015-10-20	7,030	7,060	6,960	7,040	739,000	2,346.67
2015-10-19	7,130	7,140	7,000	7,000	759,000	2,333.33
2015-10-16	7,050	7,110	6,970	7,090	1,048,400	2,363.33
2015-10-15	6,890	7,070	6,800	7,020	1,214,800	2,340
2015-10-14	7,170	7,170	6,940	6,980	940,600	2,326.67
2015-10-13	7,330	7,380	7,190	7,210	985,600	2,403.33
2015-10-09	7,120	7,320	7,090	7,310	1,423,600	2,436.67
2015-10-08	7,110	7,220	7,030	7,070	881,600	2,356.67
2015-10-07	7,040	7,180	6,940	7,150	1,233,100	2,383.33
2015-10-06	7,280	7,390	7,160	7,190	966,100	2,396.67
2015-10-05	7,130	7,170	7,050	7,130	580,200	2,376.67
2015-10-02	6,880	7,090	6,800	7,040	826,200	2,346.67
2015-10-01	6,740	7,040	6,720	6,980	1,151,600	2,326.67
2015-09-30	6,700	6,760	6,560	6,730	1,117,200	2,243.33
2015-09-29	6,720	6,720	6,490	6,500	1,829,500	2,166.67
2015-09-28	7,010	7,020	6,800	6,840	1,274,800	2,280
2015-09-25	7,120	7,170	6,850	7,080	1,644,000	2,360
2015-09-24	7,290	7,300	7,070	7,130	1,263,900	2,376.67
2015-09-18	7,540	7,570	7,430	7,510	1,482,500	2,503.33
2015-09-17	7,560	7,830	7,530	7,660	1,305,200	2,553.33
2015-09-16	7,310	7,510	7,310	7,410	915,400	2,470
2015-09-15	7,330	7,390	7,240	7,260	1,096,200	2,420
2015-09-14	7,350	7,460	7,230	7,250	1,251,500	2,416.67
2015-09-11	7,370	7,460	7,240	7,290	2,898,100	2,430
2015-09-10	7,260	7,350	7,140	7,330	1,450,600	2,443.33
2015-09-09	7,250	7,540	7,210	7,540	1,968,000	2,513.33
2015-09-08	7,090	7,290	6,930	6,950	1,540,100	2,316.67
2015-09-07	6,880	7,090	6,710	7,040	1,729,800	2,346.67
2015-09-04	7,100	7,130	6,800	6,910	1,603,300	2,303.33
2015-09-03	7,110	7,200	7,060	7,060	1,084,500	2,353.33
2015-09-02	6,820	7,100	6,820	6,940	1,950,200	2,313.33
2015-09-01	7,360	7,400	7,030	7,030	2,050,700	2,343.33
2015-08-31	7,730	7,800	7,480	7,550	1,281,100	2,516.67
2015-08-28	7,580	7,740	7,530	7,680	1,238,900	2,560
2015-08-27	7,580	7,650	7,360	7,430	1,529,400	2,476.67
2015-08-26	7,090	7,500	6,990	7,480	2,810,100	2,493.33
2015-08-25	6,900	7,480	6,780	6,790	2,879,600	2,263.33
2015-08-24	7,400	7,460	7,160	7,190	1,764,300	2,396.67
2015-08-21	7,760	7,830	7,580	7,620	1,407,200	2,540
2015-08-20	7,930	8,040	7,900	7,940	1,364,500	2,646.67
2015-08-19	8,250	8,290	7,850	7,870	1,818,200	2,623.33
2015-08-18	8,280	8,360	8,230	8,260	499,300	2,753.33
2015-08-17	8,330	8,380	8,240	8,290	511,100	2,763.33
2015-08-14	8,360	8,390	8,260	8,290	1,011,900	2,763.33
2015-08-13	8,220	8,370	8,200	8,320	959,600	2,773.33
2015-08-12	8,230	8,420	8,070	8,110	1,103,700	2,703.33
2015-08-11	8,370	8,480	8,220	8,290	1,042,400	2,763.33
2015-08-10	8,280	8,370	8,190	8,280	835,000	2,760
2015-08-07	8,260	8,370	8,260	8,340	745,800	2,780
2015-08-06	8,320	8,390	8,250	8,260	892,800	2,753.33
2015-08-05	8,230	8,300	7,980	8,230	1,456,100	2,743.33
2015-08-04	8,560	8,580	8,230	8,250	1,586,400	2,750
2015-08-03	8,950	9,080	8,760	8,770	1,340,600	2,923.33
2015-07-31	8,520	8,730	8,520	8,690	761,400	2,896.67
2015-07-30	8,670	8,820	8,530	8,590	989,800	2,863.33
2015-07-29	8,690	8,710	8,420	8,530	740,200	2,843.33
2015-07-28	8,350	8,630	8,330	8,560	1,051,800	2,853.33
2015-07-27	8,600	8,660	8,460	8,520	1,017,300	2,840
2015-07-24	8,730	8,780	8,660	8,710	671,400	2,903.33
2015-07-23	8,760	8,820	8,730	8,810	840,200	2,936.67
2015-07-22	8,830	8,870	8,680	8,770	1,324,300	2,923.33
2015-07-21	9,070	9,070	8,910	9,000	643,500	3,000
2015-07-17	9,100	9,140	8,910	8,970	1,046,200	2,990
2015-07-16	8,990	9,050	8,910	8,980	1,465,300	2,993.33
2015-07-15	8,960	8,970	8,770	8,840	791,600	2,946.67
2015-07-14	8,900	8,980	8,800	8,890	1,219,000	2,963.33
2015-07-13	8,750	8,850	8,660	8,750	792,500	2,916.67
2015-07-10	8,850	8,850	8,590	8,660	1,818,900	2,886.67
2015-07-09	8,480	8,910	8,440	8,890	1,812,600	2,963.33
2015-07-08	8,990	9,010	8,700	8,720	1,414,300	2,906.67
2015-07-07	9,190	9,200	9,010	9,020	733,300	3,006.67
2015-07-06	9,100	9,160	8,920	9,000	1,732,500	3,000
2015-07-03	9,330	9,350	9,160	9,340	1,009,400	3,113.33
2015-07-02	9,480	9,510	9,300	9,330	731,400	3,110
2015-07-01	9,450	9,460	9,250	9,340	1,037,800	3,113.33
2015-06-30	9,360	9,420	9,230	9,370	1,389,200	3,123.33
2015-06-29	9,450	9,530	9,330	9,340	1,402,200	3,113.33
2015-06-26	9,710	9,760	9,590	9,620	1,400,800	3,206.67
2015-06-25	9,960	9,960	9,660	9,760	3,083,100	3,253.33
2015-06-24	10,300	10,450	10,210	10,220	1,187,200	3,406.67
2015-06-23	10,150	10,250	10,090	10,250	1,116,300	3,416.67
2015-06-22	9,920	10,120	9,910	10,100	820,700	3,366.67
2015-06-19	9,900	10,060	9,900	9,960	1,430,000	3,320
2015-06-18	9,900	10,040	9,750	9,790	934,200	3,263.33
2015-06-17	9,860	9,870	9,730	9,840	614,300	3,280
2015-06-16	9,920	9,950	9,800	9,830	741,100	3,276.67
2015-06-15	10,010	10,060	9,920	9,980	783,700	3,326.67
2015-06-12	10,050	10,180	10,000	10,160	1,823,000	3,386.67
2015-06-11	9,830	9,920	9,790	9,920	900,400	3,306.67
2015-06-10	9,880	9,930	9,720	9,720	1,192,100	3,240
2015-06-09	10,090	10,090	9,800	9,800	1,096,600	3,266.67
2015-06-08	10,120	10,290	10,040	10,180	1,057,300	3,393.33
2015-06-05	10,030	10,070	9,950	10,000	689,200	3,333.33
2015-06-04	9,980	10,140	9,970	10,030	776,800	3,343.33
2015-06-03	9,950	10,010	9,900	9,920	1,017,200	3,306.67
2015-06-02	10,110	10,190	10,060	10,070	756,100	3,356.67
2015-06-01	9,830	10,040	9,820	9,990	629,900	3,330
2015-05-29	10,120	10,220	9,950	9,960	1,394,000	3,320
2015-05-28	10,040	10,230	10,010	10,060	1,643,900	3,353.33
2015-05-27	9,650	10,000	9,630	9,850	1,449,700	3,283.33
2015-05-26	9,650	9,690	9,460	9,630	1,010,000	3,210
2015-05-25	9,500	9,650	9,470	9,580	950,000	3,193.33
2015-05-22	9,360	9,450	9,330	9,430	1,100,000	3,143.33
2015-05-21	9,320	9,370	9,220	9,300	994,600	3,100
2015-05-20	9,350	9,390	9,280	9,340	901,700	3,113.33
2015-05-19	9,160	9,340	9,140	9,280	1,102,200	3,093.33
2015-05-18	9,100	9,120	9,030	9,060	690,500	3,020
2015-05-15	9,210	9,320	9,090	9,130	1,248,500	3,043.33
2015-05-14	9,060	9,230	9,050	9,120	1,372,400	3,040
2015-05-13	8,920	9,120	8,830	9,100	1,196,900	3,033.33
2015-05-12	8,890	8,920	8,800	8,910	795,600	2,970
2015-05-11	8,760	8,850	8,690	8,850	1,012,900	2,950
2015-05-08	8,510	8,650	8,480	8,610	1,202,100	2,870
2015-05-07	8,620	8,650	8,490	8,530	1,055,900	2,843.33
2015-05-01	8,670	8,690	8,470	8,620	1,031,700	2,873.33
2015-04-30	8,730	8,900	8,640	8,650	2,572,500	2,883.33
2015-04-28	8,490	8,510	8,290	8,320	1,219,600	2,773.33
2015-04-27	8,520	8,550	8,430	8,470	687,400	2,823.33
2015-04-24	8,600	8,630	8,480	8,480	801,700	2,826.67
2015-04-23	8,550	8,700	8,480	8,670	1,259,800	2,890
2015-04-22	8,460	8,520	8,430	8,510	770,500	2,836.67
2015-04-21	8,260	8,410	8,230	8,390	982,300	2,796.67
2015-04-20	8,090	8,310	8,060	8,250	1,306,600	2,750
2015-04-17	8,450	8,460	8,170	8,190	1,442,600	2,730
2015-04-16	8,520	8,530	8,400	8,490	706,600	2,830
2015-04-15	8,530	8,560	8,410	8,540	663,200	2,846.67
2015-04-14	8,500	8,630	8,490	8,520	647,500	2,840
2015-04-13	8,650	8,670	8,540	8,560	885,400	2,853.33
2015-04-10	8,780	8,790	8,610	8,620	1,675,000	2,873.33
2015-04-09	8,750	8,860	8,740	8,780	895,100	2,926.67
2015-04-08	8,700	8,760	8,670	8,720	1,032,600	2,906.67
2015-04-07	8,630	8,660	8,520	8,640	847,700	2,880
2015-04-06	8,530	8,590	8,450	8,560	577,200	2,853.33
2015-04-03	8,510	8,640	8,510	8,630	609,300	2,876.67
2015-04-02	8,430	8,550	8,340	8,500	1,269,800	2,833.33
2015-04-01	8,480	8,530	8,340	8,420	1,569,300	2,806.67
2015-03-31	8,770	8,800	8,520	8,540	1,398,200	2,846.67
2015-03-30	8,520	8,710	8,470	8,640	996,700	2,880
2015-03-27	8,590	8,780	8,450	8,540	1,807,300	2,846.67
2015-03-26	9,040	9,060	8,740	8,760	2,368,600	2,920
2015-03-25	9,080	9,170	8,970	9,170	1,326,300	3,056.67
2015-03-24	9,040	9,110	8,970	9,000	1,089,900	3,000
2015-03-23	9,190	9,250	9,010	9,050	1,494,100	3,016.67
2015-03-20	9,140	9,150	8,900	8,990	1,590,500	2,996.67
2015-03-19	9,110	9,210	8,910	9,170	1,776,500	3,056.67
2015-03-18	9,020	9,260	9,020	9,220	1,680,100	3,073.33
2015-03-17	8,690	9,260	8,660	9,110	2,504,000	3,036.67
2015-03-16	8,600	8,680	8,530	8,560	1,161,500	2,853.33
2015-03-13	8,870	8,870	8,640	8,640	2,811,600	2,880
2015-03-12	8,600	8,780	8,590	8,750	1,187,100	2,916.67
2015-03-11	8,430	8,620	8,400	8,550	1,005,800	2,850
2015-03-10	8,630	8,630	8,430	8,470	1,194,200	2,823.33
2015-03-09	8,410	8,550	8,290	8,460	776,900	2,820
2015-03-06	8,460	8,630	8,460	8,500	1,016,900	2,833.33
2015-03-05	8,300	8,430	8,300	8,420	664,300	2,806.67
2015-03-04	8,300	8,380	8,230	8,360	929,600	2,786.67
2015-03-03	8,450	8,550	8,340	8,360	800,000	2,786.67
2015-03-02	8,640	8,670	8,390	8,410	1,049,200	2,803.33
2015-02-27	8,240	8,430	8,240	8,420	1,486,200	2,806.67
2015-02-26	8,030	8,200	8,000	8,180	1,061,700	2,726.67
2015-02-25	8,110	8,130	8,000	8,010	714,600	2,670
2015-02-24	8,060	8,130	8,040	8,090	773,700	2,696.67
2015-02-23	8,020	8,180	7,960	8,110	1,517,200	2,703.33
2015-02-20	7,780	7,940	7,740	7,920	1,489,300	2,640
2015-02-19	7,670	7,760	7,640	7,680	721,100	2,560
2015-02-18	7,510	7,640	7,430	7,630	1,056,100	2,543.33
2015-02-17	7,460	7,520	7,390	7,470	982,000	2,490
2015-02-16	7,680	7,690	7,480	7,500	1,036,500	2,500
2015-02-13	7,680	7,730	7,620	7,660	1,264,500	2,553.33
2015-02-12	7,730	7,810	7,690	7,770	1,381,800	2,590
2015-02-10	7,670	7,670	7,490	7,570	1,207,600	2,523.33
2015-02-09	7,730	7,740	7,660	7,680	717,300	2,560
2015-02-06	7,800	7,810	7,630	7,660	658,500	2,553.33
2015-02-05	7,630	7,780	7,600	7,660	1,208,300	2,553.33
2015-02-04	7,840	7,840	7,720	7,790	1,123,600	2,596.67
2015-02-03	7,870	7,880	7,570	7,630	1,460,400	2,543.33
2015-02-02	7,710	7,890	7,670	7,830	2,186,100	2,610
2015-01-30	7,460	7,470	7,350	7,410	893,900	2,470
2015-01-29	7,370	7,480	7,300	7,360	859,100	2,453.33
2015-01-28	7,430	7,470	7,370	7,430	1,176,200	2,476.67
2015-01-27	7,450	7,620	7,430	7,520	1,394,700	2,506.67
2015-01-26	7,260	7,390	7,260	7,310	761,700	2,436.67
2015-01-23	7,420	7,420	7,290	7,320	782,500	2,440
2015-01-22	7,360	7,440	7,220	7,280	1,080,700	2,426.67
2015-01-21	7,240	7,380	7,190	7,330	1,557,200	2,443.33
2015-01-20	7,380	7,490	7,360	7,480	774,100	2,493.33
2015-01-19	7,430	7,450	7,300	7,350	1,053,000	2,450
2015-01-16	7,260	7,420	7,170	7,340	1,540,200	2,446.67
2015-01-15	7,160	7,430	7,160	7,400	1,410,300	2,466.67
2015-01-14	7,200	7,300	7,100	7,120	1,085,900	2,373.33
2015-01-13	7,190	7,260	7,040	7,260	1,104,000	2,420
2015-01-09	7,260	7,310	7,130	7,270	1,605,400	2,423.33
2015-01-08	7,040	7,220	7,020	7,160	1,064,000	2,386.67
2015-01-07	6,900	7,000	6,860	6,940	1,161,900	2,313.33
2015-01-06	7,000	7,030	6,940	6,950	1,379,500	2,316.67
2015-01-05	7,080	7,250	7,040	7,190	1,015,800	2,396.67

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