6762 TDK(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	8,900	9,070	8,900	8,990	899,800	2,996.67
2017-12-28	8,960	8,970	8,840	8,860	512,100	2,953.33
2017-12-27	8,890	8,950	8,870	8,940	475,700	2,980
2017-12-26	8,980	9,000	8,890	8,920	752,500	2,973.33
2017-12-25	9,000	9,010	8,880	8,950	500,500	2,983.33
2017-12-22	9,050	9,060	8,970	9,030	680,900	3,010
2017-12-21	9,020	9,080	8,950	9,040	755,100	3,013.33
2017-12-20	8,810	9,010	8,810	8,970	851,300	2,990
2017-12-19	8,880	8,910	8,760	8,810	834,400	2,936.67
2017-12-18	8,760	8,900	8,730	8,860	1,026,000	2,953.33
2017-12-15	8,720	8,770	8,600	8,640	1,421,100	2,880
2017-12-14	8,820	8,910	8,750	8,770	899,300	2,923.33
2017-12-13	9,000	9,040	8,830	8,870	1,109,300	2,956.67
2017-12-12	9,120	9,140	8,980	9,000	955,600	3,000
2017-12-11	8,960	9,130	8,950	9,110	1,137,800	3,036.67
2017-12-08	8,920	8,940	8,800	8,900	2,112,800	2,966.67
2017-12-07	8,770	8,810	8,670	8,780	1,460,300	2,926.67
2017-12-06	9,050	9,110	8,620	8,660	2,618,700	2,886.67
2017-12-05	8,720	8,770	8,630	8,720	1,151,100	2,906.67
2017-12-04	9,030	9,040	8,850	8,880	1,222,600	2,960
2017-12-01	9,250	9,320	8,990	9,010	1,839,900	3,003.33
2017-11-30	9,330	9,370	9,120	9,170	2,054,500	3,056.67
2017-11-29	9,200	9,280	9,160	9,230	1,719,800	3,076.67
2017-11-28	9,110	9,170	9,040	9,100	1,368,400	3,033.33
2017-11-27	9,320	9,340	9,100	9,120	1,049,800	3,040
2017-11-24	9,290	9,290	9,090	9,230	1,864,200	3,076.67
2017-11-22	9,250	9,480	9,180	9,340	3,499,000	3,113.33
2017-11-21	8,810	8,900	8,770	8,820	1,025,500	2,940
2017-11-20	8,740	8,830	8,670	8,700	834,400	2,900
2017-11-17	8,990	8,990	8,720	8,740	1,872,900	2,913.33
2017-11-16	8,500	8,690	8,410	8,670	1,430,800	2,890
2017-11-15	8,640	8,640	8,470	8,520	1,648,500	2,840
2017-11-13	8,840	8,870	8,670	8,680	951,300	2,893.33
2017-11-10	8,750	8,920	8,710	8,840	2,194,000	2,946.67
2017-11-09	9,010	9,250	8,810	8,970	2,015,100	2,990
2017-11-08	9,030	9,060	8,950	8,980	1,418,600	2,993.33
2017-11-07	8,910	9,140	8,910	9,110	1,665,500	3,036.67
2017-11-06	8,980	9,040	8,910	8,910	1,211,700	2,970
2017-11-02	8,940	8,970	8,880	8,930	1,628,300	2,976.67
2017-11-01	8,670	8,980	8,670	8,940	1,986,100	2,980
2017-10-31	8,410	8,690	8,400	8,670	2,688,300	2,890
2017-10-30	8,200	8,280	8,180	8,240	1,451,800	2,746.67
2017-10-27	8,110	8,200	8,070	8,180	1,178,000	2,726.67
2017-10-26	8,020	8,050	7,980	8,030	709,800	2,676.67
2017-10-25	8,100	8,110	7,970	7,990	1,350,500	2,663.33
2017-10-24	7,940	8,020	7,910	8,000	974,300	2,666.67
2017-10-23	7,940	7,960	7,900	7,920	931,100	2,640
2017-10-20	7,800	7,840	7,750	7,840	802,600	2,613.33
2017-10-19	7,890	7,910	7,840	7,860	715,000	2,620
2017-10-18	7,880	7,880	7,810	7,830	915,400	2,610
2017-10-17	7,800	7,860	7,770	7,810	1,060,400	2,603.33
2017-10-16	7,750	7,800	7,720	7,730	731,600	2,576.67
2017-10-13	7,590	7,700	7,490	7,690	1,832,200	2,563.33
2017-10-12	7,710	7,720	7,600	7,630	780,700	2,543.33
2017-10-11	7,630	7,720	7,620	7,710	719,100	2,570
2017-10-10	7,580	7,680	7,560	7,640	1,011,800	2,546.67
2017-10-06	7,540	7,670	7,510	7,650	1,219,100	2,550
2017-10-05	7,540	7,550	7,460	7,510	692,300	2,503.33
2017-10-04	7,600	7,610	7,530	7,550	668,800	2,516.67
2017-10-03	7,540	7,610	7,470	7,590	1,073,900	2,530
2017-10-02	7,600	7,600	7,470	7,540	1,027,200	2,513.33
2017-09-29	7,570	7,720	7,550	7,640	1,357,600	2,546.67
2017-09-28	7,570	7,650	7,560	7,600	1,018,800	2,533.33
2017-09-27	7,590	7,630	7,540	7,550	447,900	2,516.67
2017-09-26	7,640	7,640	7,530	7,560	1,019,100	2,520
2017-09-25	7,600	7,680	7,570	7,620	1,301,000	2,540
2017-09-22	7,530	7,540	7,410	7,470	1,037,600	2,490
2017-09-21	7,580	7,640	7,470	7,490	1,116,500	2,496.67
2017-09-20	7,470	7,590	7,410	7,580	863,500	2,526.67
2017-09-19	7,440	7,540	7,440	7,520	991,100	2,506.67
2017-09-15	7,300	7,410	7,280	7,380	941,800	2,460
2017-09-14	7,300	7,420	7,290	7,360	629,700	2,453.33
2017-09-13	7,400	7,400	7,270	7,310	855,300	2,436.67
2017-09-12	7,340	7,420	7,310	7,380	1,355,500	2,460
2017-09-11	7,150	7,230	7,130	7,170	806,300	2,390
2017-09-08	7,040	7,120	7,030	7,070	1,983,000	2,356.67
2017-09-07	7,240	7,250	7,130	7,150	856,900	2,383.33
2017-09-06	7,190	7,210	7,120	7,200	995,900	2,400
2017-09-05	7,310	7,320	7,180	7,240	810,400	2,413.33
2017-09-04	7,330	7,340	7,280	7,300	914,600	2,433.33
2017-09-01	7,440	7,470	7,390	7,430	894,900	2,476.67
2017-08-31	7,360	7,440	7,330	7,370	985,600	2,456.67
2017-08-30	7,330	7,340	7,260	7,310	714,700	2,436.67
2017-08-29	7,290	7,300	7,200	7,280	1,123,600	2,426.67
2017-08-28	7,390	7,390	7,200	7,310	953,800	2,436.67
2017-08-25	7,370	7,410	7,330	7,380	560,100	2,460
2017-08-24	7,350	7,380	7,310	7,340	694,600	2,446.67
2017-08-23	7,480	7,510	7,380	7,400	723,000	2,466.67
2017-08-22	7,450	7,480	7,370	7,410	819,300	2,470
2017-08-21	7,550	7,550	7,450	7,480	690,900	2,493.33
2017-08-18	7,520	7,550	7,480	7,550	1,078,000	2,516.67
2017-08-17	7,580	7,680	7,540	7,660	933,400	2,553.33
2017-08-16	7,740	7,790	7,670	7,720	945,300	2,573.33
2017-08-15	7,880	7,910	7,770	7,770	804,100	2,590
2017-08-14	7,740	7,820	7,680	7,780	880,600	2,593.33
2017-08-10	7,970	7,980	7,800	7,840	1,054,400	2,613.33
2017-08-09	8,030	8,030	7,810	7,940	1,273,200	2,646.67
2017-08-08	8,100	8,140	8,080	8,100	830,600	2,700
2017-08-07	8,060	8,100	8,000	8,040	590,600	2,680
2017-08-04	8,170	8,170	8,000	8,030	878,200	2,676.67
2017-08-03	8,210	8,260	8,160	8,230	922,300	2,743.33
2017-08-02	8,030	8,270	8,020	8,230	1,602,300	2,743.33
2017-08-01	8,010	8,110	8,000	8,010	1,417,400	2,670
2017-07-31	8,120	8,170	7,910	7,950	2,315,000	2,650
2017-07-28	7,740	7,780	7,580	7,600	1,120,800	2,533.33
2017-07-27	7,690	7,800	7,660	7,740	779,100	2,580
2017-07-26	7,790	7,800	7,690	7,700	991,400	2,566.67
2017-07-25	7,740	7,740	7,660	7,700	752,300	2,566.67
2017-07-24	7,690	7,760	7,670	7,760	735,300	2,586.67
2017-07-21	7,780	7,810	7,620	7,730	1,955,400	2,576.67
2017-07-20	7,800	8,070	7,780	7,990	3,069,900	2,663.33
2017-07-19	7,660	7,690	7,610	7,630	779,300	2,543.33
2017-07-18	7,610	7,720	7,580	7,700	1,019,300	2,566.67
2017-07-14	7,550	7,640	7,520	7,610	1,163,800	2,536.67
2017-07-13	7,520	7,520	7,450	7,480	516,400	2,493.33
2017-07-12	7,470	7,490	7,410	7,460	800,700	2,486.67
2017-07-11	7,510	7,570	7,490	7,560	509,100	2,520
2017-07-10	7,540	7,590	7,490	7,520	687,900	2,506.67
2017-07-07	7,430	7,520	7,420	7,490	598,900	2,496.67
2017-07-06	7,580	7,590	7,470	7,500	837,600	2,500
2017-07-05	7,510	7,610	7,510	7,590	1,233,800	2,530
2017-07-04	7,490	7,550	7,450	7,500	1,115,300	2,500
2017-07-03	7,400	7,470	7,400	7,430	640,600	2,476.67
2017-06-30	7,410	7,410	7,280	7,390	942,400	2,463.33
2017-06-29	7,480	7,500	7,450	7,470	801,700	2,490
2017-06-28	7,460	7,520	7,400	7,410	878,900	2,470
2017-06-27	7,460	7,490	7,420	7,480	611,100	2,493.33
2017-06-26	7,440	7,530	7,420	7,430	896,600	2,476.67
2017-06-23	7,430	7,480	7,410	7,420	650,000	2,473.33
2017-06-22	7,440	7,520	7,420	7,420	1,056,400	2,473.33
2017-06-21	7,340	7,410	7,330	7,410	792,800	2,470
2017-06-20	7,380	7,420	7,360	7,360	833,400	2,453.33
2017-06-19	7,260	7,280	7,210	7,270	671,200	2,423.33
2017-06-16	7,290	7,320	7,210	7,240	1,210,300	2,413.33
2017-06-15	7,260	7,280	7,150	7,270	1,536,400	2,423.33
2017-06-14	7,490	7,510	7,400	7,420	1,072,600	2,473.33
2017-06-13	7,460	7,520	7,370	7,410	1,664,200	2,470
2017-06-12	7,300	7,300	7,180	7,250	1,114,600	2,416.67
2017-06-09	7,320	7,510	7,310	7,400	2,904,000	2,466.67
2017-06-08	7,200	7,320	7,160	7,250	2,442,500	2,416.67
2017-06-07	6,890	7,030	6,840	7,000	994,100	2,333.33
2017-06-06	6,960	7,010	6,890	6,900	936,700	2,300
2017-06-05	7,100	7,130	7,000	7,000	907,500	2,333.33
2017-06-02	6,810	7,100	6,800	7,050	2,066,600	2,350
2017-06-01	6,680	6,760	6,680	6,730	729,100	2,243.33
2017-05-31	6,700	6,730	6,650	6,690	1,132,500	2,230
2017-05-30	6,720	6,730	6,610	6,680	676,500	2,226.67
2017-05-29	6,730	6,740	6,660	6,680	648,300	2,226.67
2017-05-26	6,870	6,870	6,720	6,730	909,200	2,243.33
2017-05-25	6,840	6,870	6,790	6,860	844,900	2,286.67
2017-05-24	6,870	6,920	6,870	6,870	715,300	2,290
2017-05-23	6,870	6,910	6,810	6,810	794,200	2,270
2017-05-22	6,860	6,910	6,840	6,870	458,500	2,290
2017-05-19	6,820	6,880	6,800	6,830	818,700	2,276.67
2017-05-18	6,820	6,850	6,720	6,820	1,113,300	2,273.33
2017-05-17	6,950	7,000	6,910	6,950	946,700	2,316.67
2017-05-16	7,030	7,110	7,020	7,030	1,018,400	2,343.33
2017-05-15	6,900	6,980	6,870	6,980	810,900	2,326.67
2017-05-12	7,080	7,100	6,960	6,990	1,943,900	2,330
2017-05-11	6,990	7,150	6,990	7,080	1,696,200	2,360
2017-05-10	7,180	7,310	7,170	7,280	1,739,600	2,426.67
2017-05-09	7,190	7,190	7,080	7,080	1,539,600	2,360
2017-05-08	7,200	7,200	7,080	7,140	1,994,400	2,380
2017-05-02	7,040	7,140	7,030	7,100	1,086,200	2,366.67
2017-05-01	6,850	7,030	6,850	7,000	1,022,200	2,333.33
2017-04-28	7,000	7,020	6,880	6,900	858,500	2,300
2017-04-27	6,930	7,030	6,860	7,020	1,505,100	2,340
2017-04-26	6,860	7,000	6,860	6,990	1,674,800	2,330
2017-04-25	6,690	6,790	6,660	6,770	996,800	2,256.67
2017-04-24	6,710	6,730	6,650	6,660	1,087,700	2,220
2017-04-21	6,650	6,670	6,590	6,620	1,487,100	2,206.67
2017-04-20	6,490	6,600	6,460	6,550	1,272,700	2,183.33
2017-04-19	6,430	6,490	6,400	6,460	1,287,600	2,153.33
2017-04-18	6,540	6,600	6,460	6,510	1,026,600	2,170
2017-04-17	6,430	6,480	6,380	6,450	1,033,100	2,150
2017-04-14	6,500	6,530	6,420	6,490	1,532,900	2,163.33
2017-04-13	6,510	6,540	6,470	6,530	1,625,300	2,176.67
2017-04-12	6,740	6,740	6,560	6,610	1,794,200	2,203.33
2017-04-11	6,770	6,850	6,770	6,840	824,000	2,280
2017-04-10	6,810	6,890	6,810	6,850	915,300	2,283.33
2017-04-07	6,810	6,830	6,680	6,750	1,824,200	2,250
2017-04-06	6,800	6,820	6,720	6,790	1,385,900	2,263.33
2017-04-05	6,960	6,960	6,810	6,840	1,050,900	2,280
2017-04-04	6,950	6,960	6,830	6,890	1,448,600	2,296.67
2017-04-03	7,050	7,050	6,980	7,000	875,500	2,333.33
2017-03-31	7,100	7,190	7,050	7,050	1,497,700	2,350
2017-03-30	7,000	7,080	6,980	7,020	977,500	2,340
2017-03-29	7,070	7,080	6,990	7,010	1,107,600	2,336.67
2017-03-28	7,040	7,070	7,010	7,040	1,221,000	2,346.67
2017-03-27	7,070	7,080	6,980	6,990	1,222,300	2,330
2017-03-24	7,110	7,190	7,080	7,190	1,374,300	2,396.67
2017-03-23	7,120	7,160	7,070	7,090	877,400	2,363.33
2017-03-22	7,120	7,190	7,100	7,130	1,383,700	2,376.67
2017-03-21	7,350	7,370	7,280	7,340	1,259,300	2,446.67
2017-03-17	7,370	7,470	7,360	7,450	1,300,400	2,483.33
2017-03-16	7,440	7,450	7,360	7,380	1,307,500	2,460
2017-03-15	7,520	7,520	7,460	7,480	711,900	2,493.33
2017-03-14	7,580	7,610	7,530	7,540	519,600	2,513.33
2017-03-13	7,630	7,630	7,560	7,580	630,900	2,526.67
2017-03-10	7,530	7,660	7,520	7,640	1,453,200	2,546.67
2017-03-09	7,520	7,530	7,460	7,510	737,200	2,503.33
2017-03-08	7,530	7,610	7,450	7,490	1,024,400	2,496.67
2017-03-07	7,530	7,540	7,480	7,540	729,100	2,513.33
2017-03-06	7,530	7,570	7,480	7,510	932,400	2,503.33
2017-03-03	7,620	7,630	7,540	7,570	1,025,800	2,523.33
2017-03-02	7,730	7,750	7,600	7,630	1,420,600	2,543.33
2017-03-01	7,620	7,710	7,560	7,670	1,409,000	2,556.67
2017-02-28	7,650	7,710	7,590	7,640	1,375,000	2,546.67
2017-02-27	7,760	7,790	7,650	7,750	802,400	2,583.33
2017-02-24	7,820	7,890	7,760	7,820	711,300	2,606.67
2017-02-23	7,900	7,900	7,790	7,850	680,900	2,616.67
2017-02-22	7,900	7,940	7,860	7,900	530,600	2,633.33
2017-02-21	7,840	7,890	7,810	7,880	445,000	2,626.67
2017-02-20	7,810	7,860	7,750	7,840	646,700	2,613.33
2017-02-17	7,970	8,020	7,880	7,900	1,020,600	2,633.33
2017-02-16	7,890	7,900	7,770	7,840	757,700	2,613.33
2017-02-15	7,910	7,950	7,870	7,870	919,900	2,623.33
2017-02-14	7,830	7,870	7,750	7,760	1,130,400	2,586.67
2017-02-13	7,730	7,760	7,690	7,750	789,500	2,583.33
2017-02-10	7,660	7,740	7,610	7,680	1,359,000	2,560
2017-02-09	7,500	7,540	7,460	7,490	708,200	2,496.67
2017-02-08	7,590	7,610	7,500	7,580	565,500	2,526.67
2017-02-07	7,520	7,590	7,460	7,560	847,800	2,520
2017-02-06	7,700	7,710	7,520	7,600	1,186,900	2,533.33
2017-02-03	7,700	7,720	7,430	7,580	3,241,600	2,526.67
2017-02-02	8,120	8,130	7,710	7,760	2,800,900	2,586.67
2017-02-01	8,200	8,390	8,060	8,190	1,893,000	2,730
2017-01-31	8,200	8,200	8,080	8,130	1,222,900	2,710
2017-01-30	8,240	8,250	8,180	8,220	670,700	2,740
2017-01-27	8,270	8,290	8,190	8,240	992,700	2,746.67
2017-01-26	8,220	8,270	8,170	8,200	1,361,900	2,733.33
2017-01-25	8,000	8,120	7,950	8,100	1,357,300	2,700
2017-01-24	7,690	7,860	7,690	7,770	1,207,800	2,590
2017-01-23	7,730	7,810	7,730	7,740	1,062,400	2,580
2017-01-20	7,830	7,840	7,770	7,830	855,600	2,610
2017-01-19	7,900	7,910	7,780	7,840	1,032,800	2,613.33
2017-01-18	7,720	7,850	7,680	7,820	993,100	2,606.67
2017-01-17	7,930	7,940	7,770	7,780	954,000	2,593.33
2017-01-16	7,940	8,000	7,860	7,900	864,900	2,633.33
2017-01-13	7,980	8,020	7,940	7,980	912,000	2,660
2017-01-12	8,100	8,110	7,940	7,980	1,053,700	2,660
2017-01-11	8,110	8,190	8,080	8,110	739,000	2,703.33
2017-01-10	8,050	8,190	7,990	8,080	1,315,400	2,693.33
2017-01-06	8,020	8,070	7,990	8,050	944,400	2,683.33
2017-01-05	8,200	8,230	8,070	8,110	963,200	2,703.33
2017-01-04	8,070	8,250	8,070	8,250	1,055,300	2,750

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