6762 TDK(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,9808,0807,9208,040899,7002,680
2016-12-298,1508,1608,0608,070982,6002,690
2016-12-288,1608,2208,1608,170559,9002,723.33
2016-12-278,2008,2408,1508,170880,8002,723.33
2016-12-268,2408,2708,2008,210608,4002,736.67
2016-12-228,2608,2808,1708,2701,227,7002,756.67
2016-12-218,4508,4708,3008,3301,281,3002,776.67
2016-12-208,3908,4508,3508,4001,024,9002,800
2016-12-198,3008,3708,2708,350691,3002,783.33
2016-12-168,2608,3708,2408,3401,154,1002,780
2016-12-158,2708,3408,1708,1901,155,2002,730
2016-12-148,2408,2408,1208,200917,3002,733.33
2016-12-138,2708,2808,1208,2201,061,2002,740
2016-12-128,3408,4708,2808,3401,720,2002,780
2016-12-098,1908,2408,1408,1702,351,5002,723.33
2016-12-088,1008,1808,0008,0501,242,1002,683.33
2016-12-077,8908,0407,8808,0101,213,9002,670
2016-12-067,8907,9107,7507,7801,040,0002,593.33
2016-12-057,9307,9307,7307,7701,187,3002,590
2016-12-027,7808,0207,7507,9802,299,0002,660
2016-12-017,8308,0707,8107,8801,838,5002,626.67
2016-11-307,7507,7707,6607,6901,081,4002,563.33
2016-11-297,6007,6707,5707,6501,082,4002,550
2016-11-287,7007,7107,5507,6301,026,6002,543.33
2016-11-257,7207,8407,7007,7601,099,1002,586.67
2016-11-247,7707,7807,7007,7101,132,5002,570
2016-11-227,5807,6107,5107,560861,1002,520
2016-11-217,6307,6907,5907,640881,8002,546.67
2016-11-187,7007,7907,6307,6301,397,9002,543.33
2016-11-177,5507,6207,4707,6101,125,4002,536.67
2016-11-167,5507,6207,5007,6001,549,2002,533.33
2016-11-157,4107,5807,4107,4101,052,8002,470
2016-11-147,2207,4007,1907,3801,111,4002,460
2016-11-117,2807,3207,1107,1301,539,9002,376.67
2016-11-107,0207,1706,9507,1301,688,6002,376.67
2016-11-097,2107,2606,4606,5302,687,0002,176.67
2016-11-087,1007,1507,0807,130685,9002,376.67
2016-11-077,0107,0606,9307,0501,038,3002,350
2016-11-046,9206,9706,7806,8601,291,6002,286.67
2016-11-027,0207,1406,9507,0201,334,7002,340
2016-11-017,4807,5407,1107,1701,970,1002,390
2016-10-317,2307,2807,1107,260976,0002,420
2016-10-287,3007,3607,2907,3001,184,2002,433.33
2016-10-277,2307,2607,1607,240664,5002,413.33
2016-10-267,1907,2707,1707,250809,6002,416.67
2016-10-257,0507,2307,0407,2201,155,2002,406.67
2016-10-247,1107,1107,0007,000838,3002,333.33
2016-10-217,0607,1407,0307,1001,270,3002,366.67
2016-10-206,9207,0106,8807,010892,1002,336.67
2016-10-196,9106,9706,8706,920842,8002,306.67
2016-10-176,8006,9406,8006,900962,5002,300
2016-10-136,8806,9606,8206,8701,401,3002,290
2016-10-127,1107,1406,7606,7802,320,0002,260
2016-10-117,1807,2607,1307,150820,6002,383.33
2016-10-077,0807,1207,0307,110710,0002,370
2016-10-067,1807,2707,0707,080899,0002,360
2016-10-057,0507,1407,0307,110851,9002,370
2016-10-046,8506,9706,8306,950990,5002,316.67
2016-10-036,7506,8306,7406,760730,7002,253.33
2016-09-306,8506,8506,6106,7001,787,4002,233.33
2016-09-296,8506,9606,8406,9001,062,3002,300
2016-09-286,6306,8106,6306,8001,051,3002,266.67
2016-09-276,6506,8006,5506,7901,516,9002,263.33
2016-09-267,0207,0206,7006,7402,042,7002,246.67
2016-09-237,1707,2107,0207,1901,338,5002,396.67
2016-09-217,1507,2307,0207,1701,562,5002,390
2016-09-207,2307,4007,1807,2101,172,4002,403.33
2016-09-167,1207,4107,1107,3101,728,4002,436.67
2016-09-157,0207,1407,0007,0301,214,9002,343.33
2016-09-146,9507,1406,9407,010952,0002,336.67
2016-09-136,9206,9906,8506,9701,056,5002,323.33
2016-09-127,0607,1206,8806,920905,2002,306.67
2016-09-097,1107,1707,0307,1501,450,3002,383.33
2016-09-087,1507,2207,0107,0701,116,7002,356.67
2016-09-077,2507,2507,0407,1201,336,9002,373.33
2016-09-067,4307,4907,3007,3101,088,9002,436.67
2016-09-057,4907,6707,3907,4102,128,4002,470
2016-09-027,2007,2007,0807,1301,500,2002,376.67
2016-09-017,4507,5107,2507,2701,391,2002,423.33
2016-08-317,3207,4607,3207,400963,1002,466.67
2016-08-307,1007,2407,1007,230958,2002,410
2016-08-296,9507,1806,9207,1401,255,0002,380
2016-08-266,8906,9006,7406,7801,390,7002,260
2016-08-256,8406,9906,8106,9301,457,4002,310
2016-08-246,8006,8906,7806,800944,1002,266.67
2016-08-237,0007,0006,8006,840972,6002,280
2016-08-227,1007,1107,0307,060700,3002,353.33
2016-08-196,9707,0906,9407,010983,4002,336.67
2016-08-186,9407,0406,8906,9601,112,3002,320
2016-08-176,8007,0506,7807,0101,077,1002,336.67
2016-08-166,9807,0406,8406,8501,301,9002,283.33
2016-08-156,8706,9706,8606,910603,3002,303.33
2016-08-126,9106,9706,8306,9201,351,2002,306.67
2016-08-106,7806,8506,7406,810940,5002,270
2016-08-096,7806,8206,6706,810908,2002,270
2016-08-086,6406,7706,6106,7401,101,6002,246.67
2016-08-056,3406,4106,2506,3501,070,5002,116.67
2016-08-046,2706,4606,1606,4201,228,2002,140
2016-08-036,2706,4006,1906,2101,664,5002,070
2016-08-026,5906,6506,4606,4701,139,7002,156.67
2016-08-016,5906,7506,5606,6801,701,3002,226.67
2016-07-296,2906,5006,2006,3901,444,3002,130
2016-07-286,3606,4606,3006,3901,244,1002,130
2016-07-276,0606,4506,0506,3901,933,8002,130
2016-07-266,3506,4005,9406,0802,730,7002,026.67
2016-07-256,3706,5306,3706,430972,1002,143.33
2016-07-226,2906,4406,2806,3901,104,4002,130
2016-07-216,2906,5706,2706,4901,948,2002,163.33
2016-07-206,1106,1406,0406,1401,195,4002,046.67
2016-07-196,1106,1806,0106,1301,399,5002,043.33
2016-07-156,0006,0905,9506,0601,455,5002,020
2016-07-145,9806,0905,9206,0301,281,2002,010
2016-07-136,0606,1405,9605,9801,811,8001,993.33
2016-07-125,7005,8905,6805,8001,638,2001,933.33
2016-07-115,4105,5805,4005,5401,401,0001,846.67
2016-07-085,1705,3305,1705,2501,709,1001,750
2016-07-075,2605,3105,1805,2001,196,2001,733.33
2016-07-065,3505,3605,1905,2601,591,7001,753.33
2016-07-055,6305,6405,5105,530644,2001,843.33
2016-07-045,6005,6905,5205,6701,050,7001,890
2016-07-015,7505,7705,6505,690805,9001,896.67
2016-06-305,7805,7905,6405,6701,207,1001,890
2016-06-295,6705,7005,5705,680971,8001,893.33
2016-06-285,5305,5705,1905,5401,408,3001,846.67
2016-06-275,8005,8205,5705,630993,7001,876.67
2016-06-246,3906,5105,6505,7002,093,7001,900
2016-06-236,3206,3506,2606,340984,2002,113.33
2016-06-226,3106,3306,2406,2801,099,5002,093.33
2016-06-216,1906,3806,1406,3601,042,2002,120
2016-06-206,0606,3206,0306,2601,889,6002,086.67
2016-06-175,9806,0105,9105,9701,719,7001,990
2016-06-166,1006,1305,8305,8701,440,5001,956.67
2016-06-155,9706,2105,9406,1701,499,1002,056.67
2016-06-146,0606,1205,9505,9901,281,0001,996.67
2016-06-136,2406,2506,1206,1201,435,0002,040
2016-06-106,3106,3506,2106,3402,077,3002,113.33
2016-06-096,2406,3406,2306,3001,328,6002,100
2016-06-086,1506,2506,0906,2501,119,7002,083.33
2016-06-076,0006,1805,9906,1501,293,7002,050
2016-06-065,9006,0105,8306,0001,657,8002,000
2016-06-036,1406,1706,0106,0501,292,3002,016.67
2016-06-026,3106,3206,1206,1401,878,2002,046.67
2016-06-016,4206,5706,4106,4401,471,1002,146.67
2016-05-316,4206,5106,3706,4801,024,7002,160
2016-05-306,3706,4506,3506,430731,8002,143.33
2016-05-276,2006,3006,1506,280762,9002,093.33
2016-05-266,2106,2906,1306,170740,7002,056.67
2016-05-256,1806,2206,1306,200848,6002,066.67
2016-05-246,1906,1906,0806,0901,175,6002,030
2016-05-236,2406,2606,0406,1901,744,7002,063.33
2016-05-206,0906,2506,0306,2201,215,9002,073.33
2016-05-196,1706,2506,0806,090947,8002,030
2016-05-185,9406,1305,9306,0701,209,8002,023.33
2016-05-176,0006,0605,8805,970951,2001,990
2016-05-165,8906,0105,8505,900788,9001,966.67
2016-05-136,1106,1105,8705,8801,591,8001,960
2016-05-125,8106,0305,8106,020800,1002,006.67
2016-05-116,0306,0705,8905,9101,880,2001,970
2016-05-105,8005,9705,7305,9401,651,7001,980
2016-05-095,8805,8905,8005,8601,236,2001,953.33
2016-05-066,0506,0805,7605,8502,495,4001,950
2016-05-026,1006,1805,9305,9902,526,7001,996.67
2016-04-286,8807,0206,5206,5802,376,3002,193.33
2016-04-276,7506,8806,6806,8001,906,3002,266.67
2016-04-266,8306,8506,7406,7901,527,4002,263.33
2016-04-256,9807,0406,7906,8502,096,7002,283.33
2016-04-226,6806,9706,6006,9701,863,7002,323.33
2016-04-216,8306,8406,7406,7801,761,2002,260
2016-04-206,5306,6406,4806,6301,981,0002,210
2016-04-196,1906,4606,1806,4401,944,3002,146.67
2016-04-185,9406,0305,9105,9501,444,9001,983.33
2016-04-156,1406,3006,1206,2601,257,7002,086.67
2016-04-146,3106,3306,2506,3001,409,4002,100
2016-04-136,0306,1905,9806,1501,414,8002,050
2016-04-125,7105,9705,6605,9301,319,8001,976.67
2016-04-115,8205,8205,6005,7601,506,8001,920
2016-04-085,7005,9405,6705,8501,677,7001,950
2016-04-075,7305,8705,7005,7201,566,9001,906.67
2016-04-065,6505,8505,6405,7302,628,7001,910
2016-04-055,7505,8105,6505,6902,019,2001,896.67
2016-04-045,8305,9705,7405,7802,620,8001,926.67
2016-04-016,2106,2305,8805,9003,964,1001,966.67
2016-03-316,3606,3906,2406,2501,658,9002,083.33
2016-03-306,4106,4306,1706,2002,438,3002,066.67
2016-03-296,3906,4506,3006,3901,366,4002,130
2016-03-286,5006,5006,3706,4401,080,5002,146.67
2016-03-256,2606,4506,2506,4101,624,6002,136.67
2016-03-246,4706,5006,3206,3401,816,7002,113.33
2016-03-236,8106,8406,5406,5701,393,9002,190
2016-03-226,9106,9706,7806,8601,077,1002,286.67
2016-03-186,8006,8206,6506,7101,169,4002,236.67
2016-03-176,9607,0806,7606,8301,450,1002,276.67
2016-03-166,8906,9506,8406,910956,7002,303.33
2016-03-156,9807,0306,9006,9701,124,0002,323.33
2016-03-147,0007,1706,9606,9801,525,7002,326.67
2016-03-116,6306,9706,6206,9602,882,1002,320
2016-03-106,8106,8506,6506,7301,162,4002,243.33
2016-03-096,7006,7606,6006,7301,084,6002,243.33
2016-03-086,7906,8406,6506,7701,343,9002,256.67
2016-03-076,9307,0306,7906,8201,332,5002,273.33
2016-03-046,6906,9406,6806,8701,851,0002,290
2016-03-036,4306,7806,4206,7502,544,1002,250
2016-03-026,0706,2906,0306,2701,963,7002,090
2016-03-015,8605,9005,6705,8401,001,7001,946.67
2016-02-295,9906,1305,8905,8901,091,9001,963.33
2016-02-265,8706,0305,8505,8501,270,1001,950
2016-02-255,5905,7505,5305,7101,357,5001,903.33
2016-02-245,6605,6805,5205,6001,448,0001,866.67
2016-02-235,8006,0205,7605,800962,1001,933.33
2016-02-225,6405,8305,6205,740805,7001,913.33
2016-02-195,9505,9505,6705,7401,296,3001,913.33
2016-02-186,0006,1005,9305,9901,334,4001,996.67
2016-02-175,8106,0705,7205,8101,665,5001,936.67
2016-02-165,6005,9905,6005,8402,024,6001,946.67
2016-02-155,5505,7605,4605,6801,815,6001,893.33
2016-02-125,2305,5005,2305,3302,575,8001,776.67
2016-02-105,8105,8905,5705,6802,350,0001,893.33
2016-02-095,8005,9305,6805,7402,281,4001,913.33
2016-02-085,9506,1405,8506,1002,188,4002,033.33
2016-02-056,5006,5806,1106,2302,232,0002,076.67
2016-02-046,6506,8506,6206,7201,742,2002,240
2016-02-036,7706,8506,5506,6001,543,6002,200
2016-02-026,9807,1206,9306,9401,565,5002,313.33
2016-02-017,1407,1506,8606,9802,296,1002,326.67
2016-01-296,3206,5906,1806,5102,393,1002,170
2016-01-286,4306,4506,2006,3002,940,8002,100
2016-01-276,7406,7606,5306,7302,648,0002,243.33
2016-01-266,8906,9106,6106,6602,809,2002,220
2016-01-257,3307,3307,0807,1102,310,1002,370
2016-01-227,1107,3707,0507,3502,043,6002,450
2016-01-216,9007,2006,8106,8201,832,1002,273.33
2016-01-207,1907,2106,8306,8501,818,2002,283.33
2016-01-196,9407,2006,9207,1901,488,6002,396.67
2016-01-186,9107,0506,8406,9901,673,7002,330
2016-01-157,3107,4007,0807,1402,467,8002,380
2016-01-147,0007,2506,9207,2104,110,9002,403.33
2016-01-137,0107,1206,9607,0801,979,2002,360
2016-01-126,8706,9106,6706,7102,078,3002,236.67
2016-01-086,8607,1006,8006,9802,372,1002,326.67
2016-01-077,1307,1506,9907,0002,162,6002,333.33
2016-01-067,3807,4007,1107,1802,425,6002,393.33
2016-01-057,5507,6007,4407,4801,131,7002,493.33
2016-01-047,6907,7707,5307,5701,348,7002,523.33

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