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
2016-12-30	7,980	8,080	7,920	8,040	899,700	536
2016-12-29	8,150	8,160	8,060	8,070	982,600	538
2016-12-28	8,160	8,220	8,160	8,170	559,900	544.67
2016-12-27	8,200	8,240	8,150	8,170	880,800	544.67
2016-12-26	8,240	8,270	8,200	8,210	608,400	547.33
2016-12-22	8,260	8,280	8,170	8,270	1,227,700	551.33
2016-12-21	8,450	8,470	8,300	8,330	1,281,300	555.33
2016-12-20	8,390	8,450	8,350	8,400	1,024,900	560
2016-12-19	8,300	8,370	8,270	8,350	691,300	556.67
2016-12-16	8,260	8,370	8,240	8,340	1,154,100	556
2016-12-15	8,270	8,340	8,170	8,190	1,155,200	546
2016-12-14	8,240	8,240	8,120	8,200	917,300	546.67
2016-12-13	8,270	8,280	8,120	8,220	1,061,200	548
2016-12-12	8,340	8,470	8,280	8,340	1,720,200	556
2016-12-09	8,190	8,240	8,140	8,170	2,351,500	544.67
2016-12-08	8,100	8,180	8,000	8,050	1,242,100	536.67
2016-12-07	7,890	8,040	7,880	8,010	1,213,900	534
2016-12-06	7,890	7,910	7,750	7,780	1,040,000	518.67
2016-12-05	7,930	7,930	7,730	7,770	1,187,300	518
2016-12-02	7,780	8,020	7,750	7,980	2,299,000	532
2016-12-01	7,830	8,070	7,810	7,880	1,838,500	525.33
2016-11-30	7,750	7,770	7,660	7,690	1,081,400	512.67
2016-11-29	7,600	7,670	7,570	7,650	1,082,400	510
2016-11-28	7,700	7,710	7,550	7,630	1,026,600	508.67
2016-11-25	7,720	7,840	7,700	7,760	1,099,100	517.33
2016-11-24	7,770	7,780	7,700	7,710	1,132,500	514
2016-11-22	7,580	7,610	7,510	7,560	861,100	504
2016-11-21	7,630	7,690	7,590	7,640	881,800	509.33
2016-11-18	7,700	7,790	7,630	7,630	1,397,900	508.67
2016-11-17	7,550	7,620	7,470	7,610	1,125,400	507.33
2016-11-16	7,550	7,620	7,500	7,600	1,549,200	506.67
2016-11-15	7,410	7,580	7,410	7,410	1,052,800	494
2016-11-14	7,220	7,400	7,190	7,380	1,111,400	492
2016-11-11	7,280	7,320	7,110	7,130	1,539,900	475.33
2016-11-10	7,020	7,170	6,950	7,130	1,688,600	475.33
2016-11-09	7,210	7,260	6,460	6,530	2,687,000	435.33
2016-11-08	7,100	7,150	7,080	7,130	685,900	475.33
2016-11-07	7,010	7,060	6,930	7,050	1,038,300	470
2016-11-04	6,920	6,970	6,780	6,860	1,291,600	457.33
2016-11-02	7,020	7,140	6,950	7,020	1,334,700	468
2016-11-01	7,480	7,540	7,110	7,170	1,970,100	478
2016-10-31	7,230	7,280	7,110	7,260	976,000	484
2016-10-28	7,300	7,360	7,290	7,300	1,184,200	486.67
2016-10-27	7,230	7,260	7,160	7,240	664,500	482.67
2016-10-26	7,190	7,270	7,170	7,250	809,600	483.33
2016-10-25	7,050	7,230	7,040	7,220	1,155,200	481.33
2016-10-24	7,110	7,110	7,000	7,000	838,300	466.67
2016-10-21	7,060	7,140	7,030	7,100	1,270,300	473.33
2016-10-20	6,920	7,010	6,880	7,010	892,100	467.33
2016-10-19	6,910	6,970	6,870	6,920	842,800	461.33
2016-10-17	6,800	6,940	6,800	6,900	962,500	460
2016-10-13	6,880	6,960	6,820	6,870	1,401,300	458
2016-10-12	7,110	7,140	6,760	6,780	2,320,000	452
2016-10-11	7,180	7,260	7,130	7,150	820,600	476.67
2016-10-07	7,080	7,120	7,030	7,110	710,000	474
2016-10-06	7,180	7,270	7,070	7,080	899,000	472
2016-10-05	7,050	7,140	7,030	7,110	851,900	474
2016-10-04	6,850	6,970	6,830	6,950	990,500	463.33
2016-10-03	6,750	6,830	6,740	6,760	730,700	450.67
2016-09-30	6,850	6,850	6,610	6,700	1,787,400	446.67
2016-09-29	6,850	6,960	6,840	6,900	1,062,300	460
2016-09-28	6,630	6,810	6,630	6,800	1,051,300	453.33
2016-09-27	6,650	6,800	6,550	6,790	1,516,900	452.67
2016-09-26	7,020	7,020	6,700	6,740	2,042,700	449.33
2016-09-23	7,170	7,210	7,020	7,190	1,338,500	479.33
2016-09-21	7,150	7,230	7,020	7,170	1,562,500	478
2016-09-20	7,230	7,400	7,180	7,210	1,172,400	480.67
2016-09-16	7,120	7,410	7,110	7,310	1,728,400	487.33
2016-09-15	7,020	7,140	7,000	7,030	1,214,900	468.67
2016-09-14	6,950	7,140	6,940	7,010	952,000	467.33
2016-09-13	6,920	6,990	6,850	6,970	1,056,500	464.67
2016-09-12	7,060	7,120	6,880	6,920	905,200	461.33
2016-09-09	7,110	7,170	7,030	7,150	1,450,300	476.67
2016-09-08	7,150	7,220	7,010	7,070	1,116,700	471.33
2016-09-07	7,250	7,250	7,040	7,120	1,336,900	474.67
2016-09-06	7,430	7,490	7,300	7,310	1,088,900	487.33
2016-09-05	7,490	7,670	7,390	7,410	2,128,400	494
2016-09-02	7,200	7,200	7,080	7,130	1,500,200	475.33
2016-09-01	7,450	7,510	7,250	7,270	1,391,200	484.67
2016-08-31	7,320	7,460	7,320	7,400	963,100	493.33
2016-08-30	7,100	7,240	7,100	7,230	958,200	482
2016-08-29	6,950	7,180	6,920	7,140	1,255,000	476
2016-08-26	6,890	6,900	6,740	6,780	1,390,700	452
2016-08-25	6,840	6,990	6,810	6,930	1,457,400	462
2016-08-24	6,800	6,890	6,780	6,800	944,100	453.33
2016-08-23	7,000	7,000	6,800	6,840	972,600	456
2016-08-22	7,100	7,110	7,030	7,060	700,300	470.67
2016-08-19	6,970	7,090	6,940	7,010	983,400	467.33
2016-08-18	6,940	7,040	6,890	6,960	1,112,300	464
2016-08-17	6,800	7,050	6,780	7,010	1,077,100	467.33
2016-08-16	6,980	7,040	6,840	6,850	1,301,900	456.67
2016-08-15	6,870	6,970	6,860	6,910	603,300	460.67
2016-08-12	6,910	6,970	6,830	6,920	1,351,200	461.33
2016-08-10	6,780	6,850	6,740	6,810	940,500	454
2016-08-09	6,780	6,820	6,670	6,810	908,200	454
2016-08-08	6,640	6,770	6,610	6,740	1,101,600	449.33
2016-08-05	6,340	6,410	6,250	6,350	1,070,500	423.33
2016-08-04	6,270	6,460	6,160	6,420	1,228,200	428
2016-08-03	6,270	6,400	6,190	6,210	1,664,500	414
2016-08-02	6,590	6,650	6,460	6,470	1,139,700	431.33
2016-08-01	6,590	6,750	6,560	6,680	1,701,300	445.33
2016-07-29	6,290	6,500	6,200	6,390	1,444,300	426
2016-07-28	6,360	6,460	6,300	6,390	1,244,100	426
2016-07-27	6,060	6,450	6,050	6,390	1,933,800	426
2016-07-26	6,350	6,400	5,940	6,080	2,730,700	405.33
2016-07-25	6,370	6,530	6,370	6,430	972,100	428.67
2016-07-22	6,290	6,440	6,280	6,390	1,104,400	426
2016-07-21	6,290	6,570	6,270	6,490	1,948,200	432.67
2016-07-20	6,110	6,140	6,040	6,140	1,195,400	409.33
2016-07-19	6,110	6,180	6,010	6,130	1,399,500	408.67
2016-07-15	6,000	6,090	5,950	6,060	1,455,500	404
2016-07-14	5,980	6,090	5,920	6,030	1,281,200	402
2016-07-13	6,060	6,140	5,960	5,980	1,811,800	398.67
2016-07-12	5,700	5,890	5,680	5,800	1,638,200	386.67
2016-07-11	5,410	5,580	5,400	5,540	1,401,000	369.33
2016-07-08	5,170	5,330	5,170	5,250	1,709,100	350
2016-07-07	5,260	5,310	5,180	5,200	1,196,200	346.67
2016-07-06	5,350	5,360	5,190	5,260	1,591,700	350.67
2016-07-05	5,630	5,640	5,510	5,530	644,200	368.67
2016-07-04	5,600	5,690	5,520	5,670	1,050,700	378
2016-07-01	5,750	5,770	5,650	5,690	805,900	379.33
2016-06-30	5,780	5,790	5,640	5,670	1,207,100	378
2016-06-29	5,670	5,700	5,570	5,680	971,800	378.67
2016-06-28	5,530	5,570	5,190	5,540	1,408,300	369.33
2016-06-27	5,800	5,820	5,570	5,630	993,700	375.33
2016-06-24	6,390	6,510	5,650	5,700	2,093,700	380
2016-06-23	6,320	6,350	6,260	6,340	984,200	422.67
2016-06-22	6,310	6,330	6,240	6,280	1,099,500	418.67
2016-06-21	6,190	6,380	6,140	6,360	1,042,200	424
2016-06-20	6,060	6,320	6,030	6,260	1,889,600	417.33
2016-06-17	5,980	6,010	5,910	5,970	1,719,700	398
2016-06-16	6,100	6,130	5,830	5,870	1,440,500	391.33
2016-06-15	5,970	6,210	5,940	6,170	1,499,100	411.33
2016-06-14	6,060	6,120	5,950	5,990	1,281,000	399.33
2016-06-13	6,240	6,250	6,120	6,120	1,435,000	408
2016-06-10	6,310	6,350	6,210	6,340	2,077,300	422.67
2016-06-09	6,240	6,340	6,230	6,300	1,328,600	420
2016-06-08	6,150	6,250	6,090	6,250	1,119,700	416.67
2016-06-07	6,000	6,180	5,990	6,150	1,293,700	410
2016-06-06	5,900	6,010	5,830	6,000	1,657,800	400
2016-06-03	6,140	6,170	6,010	6,050	1,292,300	403.33
2016-06-02	6,310	6,320	6,120	6,140	1,878,200	409.33
2016-06-01	6,420	6,570	6,410	6,440	1,471,100	429.33
2016-05-31	6,420	6,510	6,370	6,480	1,024,700	432
2016-05-30	6,370	6,450	6,350	6,430	731,800	428.67
2016-05-27	6,200	6,300	6,150	6,280	762,900	418.67
2016-05-26	6,210	6,290	6,130	6,170	740,700	411.33
2016-05-25	6,180	6,220	6,130	6,200	848,600	413.33
2016-05-24	6,190	6,190	6,080	6,090	1,175,600	406
2016-05-23	6,240	6,260	6,040	6,190	1,744,700	412.67
2016-05-20	6,090	6,250	6,030	6,220	1,215,900	414.67
2016-05-19	6,170	6,250	6,080	6,090	947,800	406
2016-05-18	5,940	6,130	5,930	6,070	1,209,800	404.67
2016-05-17	6,000	6,060	5,880	5,970	951,200	398
2016-05-16	5,890	6,010	5,850	5,900	788,900	393.33
2016-05-13	6,110	6,110	5,870	5,880	1,591,800	392
2016-05-12	5,810	6,030	5,810	6,020	800,100	401.33
2016-05-11	6,030	6,070	5,890	5,910	1,880,200	394
2016-05-10	5,800	5,970	5,730	5,940	1,651,700	396
2016-05-09	5,880	5,890	5,800	5,860	1,236,200	390.67
2016-05-06	6,050	6,080	5,760	5,850	2,495,400	390
2016-05-02	6,100	6,180	5,930	5,990	2,526,700	399.33
2016-04-28	6,880	7,020	6,520	6,580	2,376,300	438.67
2016-04-27	6,750	6,880	6,680	6,800	1,906,300	453.33
2016-04-26	6,830	6,850	6,740	6,790	1,527,400	452.67
2016-04-25	6,980	7,040	6,790	6,850	2,096,700	456.67
2016-04-22	6,680	6,970	6,600	6,970	1,863,700	464.67
2016-04-21	6,830	6,840	6,740	6,780	1,761,200	452
2016-04-20	6,530	6,640	6,480	6,630	1,981,000	442
2016-04-19	6,190	6,460	6,180	6,440	1,944,300	429.33
2016-04-18	5,940	6,030	5,910	5,950	1,444,900	396.67
2016-04-15	6,140	6,300	6,120	6,260	1,257,700	417.33
2016-04-14	6,310	6,330	6,250	6,300	1,409,400	420
2016-04-13	6,030	6,190	5,980	6,150	1,414,800	410
2016-04-12	5,710	5,970	5,660	5,930	1,319,800	395.33
2016-04-11	5,820	5,820	5,600	5,760	1,506,800	384
2016-04-08	5,700	5,940	5,670	5,850	1,677,700	390
2016-04-07	5,730	5,870	5,700	5,720	1,566,900	381.33
2016-04-06	5,650	5,850	5,640	5,730	2,628,700	382
2016-04-05	5,750	5,810	5,650	5,690	2,019,200	379.33
2016-04-04	5,830	5,970	5,740	5,780	2,620,800	385.33
2016-04-01	6,210	6,230	5,880	5,900	3,964,100	393.33
2016-03-31	6,360	6,390	6,240	6,250	1,658,900	416.67
2016-03-30	6,410	6,430	6,170	6,200	2,438,300	413.33
2016-03-29	6,390	6,450	6,300	6,390	1,366,400	426
2016-03-28	6,500	6,500	6,370	6,440	1,080,500	429.33
2016-03-25	6,260	6,450	6,250	6,410	1,624,600	427.33
2016-03-24	6,470	6,500	6,320	6,340	1,816,700	422.67
2016-03-23	6,810	6,840	6,540	6,570	1,393,900	438
2016-03-22	6,910	6,970	6,780	6,860	1,077,100	457.33
2016-03-18	6,800	6,820	6,650	6,710	1,169,400	447.33
2016-03-17	6,960	7,080	6,760	6,830	1,450,100	455.33
2016-03-16	6,890	6,950	6,840	6,910	956,700	460.67
2016-03-15	6,980	7,030	6,900	6,970	1,124,000	464.67
2016-03-14	7,000	7,170	6,960	6,980	1,525,700	465.33
2016-03-11	6,630	6,970	6,620	6,960	2,882,100	464
2016-03-10	6,810	6,850	6,650	6,730	1,162,400	448.67
2016-03-09	6,700	6,760	6,600	6,730	1,084,600	448.67
2016-03-08	6,790	6,840	6,650	6,770	1,343,900	451.33
2016-03-07	6,930	7,030	6,790	6,820	1,332,500	454.67
2016-03-04	6,690	6,940	6,680	6,870	1,851,000	458
2016-03-03	6,430	6,780	6,420	6,750	2,544,100	450
2016-03-02	6,070	6,290	6,030	6,270	1,963,700	418
2016-03-01	5,860	5,900	5,670	5,840	1,001,700	389.33
2016-02-29	5,990	6,130	5,890	5,890	1,091,900	392.67
2016-02-26	5,870	6,030	5,850	5,850	1,270,100	390
2016-02-25	5,590	5,750	5,530	5,710	1,357,500	380.67
2016-02-24	5,660	5,680	5,520	5,600	1,448,000	373.33
2016-02-23	5,800	6,020	5,760	5,800	962,100	386.67
2016-02-22	5,640	5,830	5,620	5,740	805,700	382.67
2016-02-19	5,950	5,950	5,670	5,740	1,296,300	382.67
2016-02-18	6,000	6,100	5,930	5,990	1,334,400	399.33
2016-02-17	5,810	6,070	5,720	5,810	1,665,500	387.33
2016-02-16	5,600	5,990	5,600	5,840	2,024,600	389.33
2016-02-15	5,550	5,760	5,460	5,680	1,815,600	378.67
2016-02-12	5,230	5,500	5,230	5,330	2,575,800	355.33
2016-02-10	5,810	5,890	5,570	5,680	2,350,000	378.67
2016-02-09	5,800	5,930	5,680	5,740	2,281,400	382.67
2016-02-08	5,950	6,140	5,850	6,100	2,188,400	406.67
2016-02-05	6,500	6,580	6,110	6,230	2,232,000	415.33
2016-02-04	6,650	6,850	6,620	6,720	1,742,200	448
2016-02-03	6,770	6,850	6,550	6,600	1,543,600	440
2016-02-02	6,980	7,120	6,930	6,940	1,565,500	462.67
2016-02-01	7,140	7,150	6,860	6,980	2,296,100	465.33
2016-01-29	6,320	6,590	6,180	6,510	2,393,100	434
2016-01-28	6,430	6,450	6,200	6,300	2,940,800	420
2016-01-27	6,740	6,760	6,530	6,730	2,648,000	448.67
2016-01-26	6,890	6,910	6,610	6,660	2,809,200	444
2016-01-25	7,330	7,330	7,080	7,110	2,310,100	474
2016-01-22	7,110	7,370	7,050	7,350	2,043,600	490
2016-01-21	6,900	7,200	6,810	6,820	1,832,100	454.67
2016-01-20	7,190	7,210	6,830	6,850	1,818,200	456.67
2016-01-19	6,940	7,200	6,920	7,190	1,488,600	479.33
2016-01-18	6,910	7,050	6,840	6,990	1,673,700	466
2016-01-15	7,310	7,400	7,080	7,140	2,467,800	476
2016-01-14	7,000	7,250	6,920	7,210	4,110,900	480.67
2016-01-13	7,010	7,120	6,960	7,080	1,979,200	472
2016-01-12	6,870	6,910	6,670	6,710	2,078,300	447.33
2016-01-08	6,860	7,100	6,800	6,980	2,372,100	465.33
2016-01-07	7,130	7,150	6,990	7,000	2,162,600	466.67
2016-01-06	7,380	7,400	7,110	7,180	2,425,600	478.67
2016-01-05	7,550	7,600	7,440	7,480	1,131,700	498.67
2016-01-04	7,690	7,770	7,530	7,570	1,348,700	504.67

分割・併合履歴： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31