6762 TDK(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,500	7,780	7,490	7,720	1,642,400	2,573.33
2018-12-27	7,710	7,710	7,470	7,560	1,964,900	2,520
2018-12-26	7,310	7,430	7,070	7,260	1,448,500	2,420
2018-12-25	7,140	7,310	7,090	7,190	1,678,800	2,396.67
2018-12-21	7,390	7,600	7,350	7,590	2,506,400	2,530
2018-12-20	7,720	7,730	7,230	7,290	2,265,500	2,430
2018-12-19	7,870	8,020	7,790	7,890	1,226,800	2,630
2018-12-18	7,720	7,960	7,670	7,830	1,014,400	2,610
2018-12-17	7,860	8,090	7,850	7,930	1,272,300	2,643.33
2018-12-14	7,850	7,940	7,660	7,790	2,026,000	2,596.67
2018-12-13	7,980	8,060	7,860	7,950	1,198,000	2,650
2018-12-12	7,840	8,110	7,830	7,930	1,698,400	2,643.33
2018-12-11	7,860	7,880	7,640	7,740	1,805,800	2,580
2018-12-10	7,860	7,970	7,750	7,920	1,911,000	2,640
2018-12-07	8,410	8,450	8,070	8,190	2,378,800	2,730
2018-12-06	8,750	8,770	8,160	8,290	2,496,400	2,763.33
2018-12-05	8,990	9,060	8,770	8,880	1,344,400	2,960
2018-12-04	9,360	9,490	9,110	9,140	1,274,900	3,046.67
2018-12-03	9,240	9,420	9,150	9,330	1,410,600	3,110
2018-11-30	9,090	9,140	8,910	8,950	1,136,000	2,983.33
2018-11-29	9,400	9,430	9,000	9,050	1,167,100	3,016.67
2018-11-28	8,960	9,130	8,880	9,110	952,600	3,036.67
2018-11-27	8,970	9,010	8,700	8,900	995,500	2,966.67
2018-11-26	8,780	8,880	8,640	8,840	948,100	2,946.67
2018-11-22	8,970	8,970	8,750	8,830	1,108,800	2,943.33
2018-11-21	8,540	8,910	8,510	8,780	1,289,800	2,926.67
2018-11-20	8,550	8,810	8,530	8,680	1,127,700	2,893.33
2018-11-19	8,720	8,910	8,650	8,850	947,800	2,950
2018-11-16	8,980	9,110	8,780	8,800	1,271,600	2,933.33
2018-11-15	8,980	9,190	8,910	8,950	1,187,600	2,983.33
2018-11-14	9,200	9,360	9,120	9,240	1,825,200	3,080
2018-11-13	8,850	9,020	8,680	8,970	2,613,100	2,990
2018-11-12	9,750	9,820	9,490	9,570	1,314,200	3,190
2018-11-09	10,100	10,160	9,940	9,970	1,219,100	3,323.33
2018-11-08	10,310	10,360	10,060	10,090	834,800	3,363.33
2018-11-07	10,010	10,420	10,000	10,120	1,342,600	3,373.33
2018-11-06	9,950	10,100	9,850	10,020	1,819,700	3,340
2018-11-05	10,300	10,480	10,180	10,210	1,604,700	3,403.33
2018-11-02	10,230	10,750	10,050	10,670	2,368,300	3,556.67
2018-11-01	11,250	11,250	10,430	10,460	3,143,100	3,486.67
2018-10-31	9,640	9,790	9,440	9,750	1,834,500	3,250
2018-10-30	8,860	9,330	8,760	9,190	1,709,800	3,063.33
2018-10-29	8,980	9,130	8,950	9,010	1,104,500	3,003.33
2018-10-26	9,330	9,510	9,000	9,050	1,657,600	3,016.67
2018-10-25	9,250	9,370	9,220	9,260	1,858,300	3,086.67
2018-10-24	10,080	10,110	9,780	9,850	1,460,300	3,283.33
2018-10-23	10,260	10,280	10,010	10,010	1,099,500	3,336.67
2018-10-22	10,210	10,400	10,090	10,340	841,400	3,446.67
2018-10-19	10,180	10,430	10,110	10,360	1,267,800	3,453.33
2018-10-18	10,710	10,840	10,540	10,560	752,800	3,520
2018-10-17	11,010	11,060	10,620	10,710	1,311,700	3,570
2018-10-16	10,460	10,720	10,390	10,720	1,068,200	3,573.33
2018-10-15	10,590	10,670	10,430	10,450	1,130,400	3,483.33
2018-10-12	10,240	10,710	10,240	10,690	1,973,900	3,563.33
2018-10-11	10,510	10,780	10,220	10,540	2,260,800	3,513.33
2018-10-10	11,290	11,390	11,090	11,240	956,200	3,746.67
2018-10-09	11,020	11,430	10,970	11,170	1,750,000	3,723.33
2018-10-05	11,590	11,680	11,290	11,320	2,023,000	3,773.33
2018-10-04	12,140	12,230	11,820	11,890	1,716,300	3,963.33
2018-10-03	12,150	12,330	12,130	12,210	806,900	4,070
2018-10-02	12,480	12,530	12,190	12,230	1,283,400	4,076.67
2018-10-01	12,420	12,510	12,340	12,430	1,091,800	4,143.33
2018-09-28	12,870	12,880	12,310	12,390	1,398,000	4,130
2018-09-27	12,870	12,940	12,590	12,590	1,047,200	4,196.67
2018-09-26	12,410	12,940	12,410	12,770	1,187,000	4,256.67
2018-09-25	12,450	12,560	12,400	12,470	1,051,400	4,156.67
2018-09-21	12,480	12,740	12,410	12,720	1,482,600	4,240
2018-09-20	12,270	12,360	12,150	12,260	1,058,800	4,086.67
2018-09-19	12,150	12,350	12,010	12,190	1,055,900	4,063.33
2018-09-18	11,560	11,820	11,400	11,800	1,274,900	3,933.33
2018-09-14	11,310	11,680	11,220	11,670	1,808,700	3,890
2018-09-13	11,000	11,360	10,860	11,050	1,687,200	3,683.33
2018-09-12	12,010	12,010	11,460	11,500	1,211,700	3,833.33
2018-09-11	11,980	12,050	11,910	12,010	647,900	4,003.33
2018-09-10	11,930	12,010	11,810	11,840	925,900	3,946.67
2018-09-07	12,170	12,210	11,910	12,060	1,006,200	4,020
2018-09-06	12,370	12,460	12,240	12,390	632,700	4,130
2018-09-05	12,450	12,580	12,380	12,510	683,800	4,170
2018-09-04	12,490	12,510	12,330	12,420	605,500	4,140
2018-09-03	12,350	12,480	12,330	12,360	585,700	4,120
2018-08-31	12,210	12,530	12,180	12,490	897,000	4,163.33
2018-08-30	12,500	12,580	12,340	12,340	979,700	4,113.33
2018-08-29	12,300	12,420	12,280	12,340	851,600	4,113.33
2018-08-28	12,200	12,400	12,110	12,150	950,600	4,050
2018-08-27	11,790	12,050	11,730	12,020	757,700	4,006.67
2018-08-24	11,540	11,720	11,500	11,700	594,900	3,900
2018-08-23	11,560	11,590	11,450	11,500	545,600	3,833.33
2018-08-22	11,190	11,420	11,110	11,410	581,000	3,803.33
2018-08-21	10,980	11,290	10,980	11,250	747,100	3,750
2018-08-20	11,040	11,140	10,960	11,060	405,700	3,686.67
2018-08-17	11,010	11,150	10,960	11,030	597,700	3,676.67
2018-08-16	10,580	10,950	10,560	10,900	853,800	3,633.33
2018-08-15	10,910	10,940	10,720	10,830	622,800	3,610
2018-08-14	10,820	10,990	10,810	10,970	795,400	3,656.67
2018-08-13	10,980	11,010	10,640	10,650	1,413,500	3,550
2018-08-10	11,620	11,630	11,200	11,240	1,072,400	3,746.67
2018-08-09	11,600	11,720	11,570	11,580	559,900	3,860
2018-08-08	11,550	11,880	11,550	11,570	828,300	3,856.67
2018-08-07	11,530	11,630	11,480	11,580	498,600	3,860
2018-08-06	11,640	11,710	11,540	11,580	405,800	3,860
2018-08-03	11,670	11,720	11,560	11,640	598,200	3,880
2018-08-02	11,810	11,940	11,660	11,670	751,000	3,890
2018-08-01	12,060	12,090	11,820	11,940	995,200	3,980
2018-07-31	11,660	12,080	11,210	11,930	1,852,600	3,976.67
2018-07-30	11,550	11,720	11,430	11,470	685,000	3,823.33
2018-07-27	11,580	11,590	11,450	11,510	571,900	3,836.67
2018-07-26	11,800	11,800	11,400	11,500	845,100	3,833.33
2018-07-25	11,620	11,680	11,470	11,680	561,300	3,893.33
2018-07-24	11,460	11,520	11,360	11,500	580,600	3,833.33
2018-07-23	11,490	11,540	11,180	11,400	1,107,600	3,800
2018-07-20	11,910	11,910	11,590	11,680	950,500	3,893.33
2018-07-19	11,780	11,910	11,750	11,810	667,400	3,936.67
2018-07-18	11,750	12,010	11,650	11,670	829,800	3,890
2018-07-17	11,700	11,720	11,470	11,560	722,800	3,853.33
2018-07-13	11,750	11,900	11,670	11,760	954,600	3,920
2018-07-12	11,720	11,760	11,440	11,610	828,300	3,870
2018-07-11	11,710	11,790	11,420	11,670	1,023,300	3,890
2018-07-10	11,880	12,000	11,770	11,900	1,135,900	3,966.67
2018-07-09	11,350	11,790	11,250	11,690	1,202,600	3,896.67
2018-07-06	10,850	11,250	10,840	11,220	1,133,400	3,740
2018-07-05	10,920	11,120	10,590	10,670	1,186,200	3,556.67
2018-07-04	11,500	11,500	10,980	10,980	1,180,900	3,660
2018-07-03	11,420	11,640	11,400	11,580	1,433,500	3,860
2018-07-02	11,320	11,680	11,290	11,310	902,700	3,770
2018-06-29	11,230	11,350	11,140	11,320	684,500	3,773.33
2018-06-28	11,240	11,320	11,160	11,270	837,700	3,756.67
2018-06-27	11,340	11,420	11,260	11,280	619,400	3,760
2018-06-26	11,250	11,430	11,150	11,340	914,200	3,780
2018-06-25	11,510	11,610	11,400	11,410	667,100	3,803.33
2018-06-22	11,410	11,530	11,310	11,490	886,100	3,830
2018-06-21	11,290	11,650	11,140	11,590	1,186,000	3,863.33
2018-06-20	11,300	11,300	10,920	11,220	1,077,500	3,740
2018-06-19	11,370	11,540	11,140	11,160	1,130,200	3,720
2018-06-18	11,580	11,680	11,330	11,390	981,700	3,796.67
2018-06-15	11,090	11,530	11,070	11,490	1,587,500	3,830
2018-06-14	10,940	11,030	10,860	10,870	867,900	3,623.33
2018-06-13	10,880	10,960	10,830	10,940	568,600	3,646.67
2018-06-12	11,210	11,260	10,830	10,910	1,055,700	3,636.67
2018-06-11	10,940	11,110	10,850	11,070	843,100	3,690
2018-06-08	11,010	11,060	10,840	11,040	2,385,700	3,680
2018-06-07	10,650	10,760	10,610	10,710	1,300,100	3,570
2018-06-06	10,480	10,590	10,460	10,490	726,700	3,496.67
2018-06-05	10,400	10,510	10,400	10,470	805,100	3,490
2018-06-04	10,170	10,440	10,150	10,390	1,247,100	3,463.33
2018-06-01	9,930	10,090	9,870	9,940	1,222,300	3,313.33
2018-05-31	9,930	9,930	9,730	9,780	1,129,600	3,260
2018-05-30	9,700	9,820	9,630	9,780	1,220,600	3,260
2018-05-29	10,150	10,180	9,930	9,970	787,900	3,323.33
2018-05-28	10,220	10,280	10,150	10,210	392,800	3,403.33
2018-05-25	10,150	10,260	10,100	10,170	648,900	3,390
2018-05-24	10,320	10,360	10,060	10,150	1,175,800	3,383.33
2018-05-23	10,690	10,750	10,480	10,520	1,055,100	3,506.67
2018-05-22	10,630	10,740	10,620	10,730	901,100	3,576.67
2018-05-21	10,480	10,720	10,450	10,640	1,009,500	3,546.67
2018-05-18	10,240	10,420	10,220	10,410	1,166,900	3,470
2018-05-17	10,210	10,300	10,120	10,120	651,200	3,373.33
2018-05-16	10,160	10,180	10,040	10,100	651,700	3,366.67
2018-05-15	10,360	10,460	10,170	10,170	963,200	3,390
2018-05-14	10,180	10,390	10,130	10,360	971,900	3,453.33
2018-05-11	9,940	10,290	9,920	10,290	1,785,600	3,430
2018-05-10	9,800	9,920	9,770	9,860	609,300	3,286.67
2018-05-09	9,740	9,810	9,660	9,700	615,900	3,233.33
2018-05-08	9,710	9,760	9,590	9,740	715,000	3,246.67
2018-05-07	9,710	9,740	9,550	9,660	741,300	3,220
2018-05-02	9,720	9,820	9,600	9,650	865,900	3,216.67
2018-05-01	9,300	9,700	9,300	9,570	1,278,700	3,190
2018-04-27	9,580	9,620	9,430	9,450	1,052,000	3,150
2018-04-26	9,480	9,680	9,480	9,560	865,000	3,186.67
2018-04-25	9,480	9,510	9,360	9,410	940,600	3,136.67
2018-04-24	9,470	9,650	9,430	9,600	809,400	3,200
2018-04-23	9,680	9,710	9,460	9,490	907,100	3,163.33
2018-04-20	9,780	9,780	9,540	9,680	1,067,000	3,226.67
2018-04-19	9,880	10,010	9,820	9,820	917,900	3,273.33
2018-04-18	9,740	10,040	9,700	9,830	1,211,100	3,276.67
2018-04-17	9,650	9,710	9,540	9,590	568,700	3,196.67
2018-04-16	9,760	9,780	9,630	9,660	658,300	3,220
2018-04-13	9,610	9,850	9,550	9,710	1,138,700	3,236.67
2018-04-12	9,480	9,510	9,350	9,400	630,300	3,133.33
2018-04-11	9,490	9,650	9,470	9,520	1,133,800	3,173.33
2018-04-10	9,240	9,420	9,140	9,360	875,600	3,120
2018-04-09	9,200	9,320	9,180	9,300	653,800	3,100
2018-04-06	9,300	9,350	9,160	9,280	916,700	3,093.33
2018-04-05	9,340	9,380	9,210	9,300	998,200	3,100
2018-04-04	9,580	9,600	9,220	9,260	1,100,400	3,086.67
2018-04-03	9,520	9,550	9,390	9,520	1,146,100	3,173.33
2018-03-30	9,500	9,640	9,460	9,590	1,000,400	3,196.67
2018-03-29	9,400	9,450	9,230	9,310	1,067,300	3,103.33
2018-03-28	9,370	9,430	9,280	9,380	1,155,700	3,126.67
2018-03-27	9,480	9,610	9,460	9,590	1,238,000	3,196.67
2018-03-26	9,350	9,350	9,060	9,280	1,453,000	3,093.33
2018-03-23	9,530	9,560	9,330	9,370	2,049,900	3,123.33
2018-03-22	9,860	9,940	9,770	9,880	1,174,100	3,293.33
2018-03-20	9,780	9,890	9,750	9,870	760,500	3,290
2018-03-19	9,960	10,010	9,720	9,910	1,235,000	3,303.33
2018-03-16	10,360	10,360	10,050	10,060	1,093,600	3,353.33
2018-03-15	10,190	10,420	10,060	10,400	1,628,400	3,466.67
2018-03-14	10,000	10,170	9,950	10,030	1,249,700	3,343.33
2018-03-13	9,950	10,060	9,940	10,050	751,400	3,350
2018-03-12	9,950	10,100	9,890	9,970	1,030,900	3,323.33
2018-03-09	9,770	9,920	9,600	9,650	1,914,200	3,216.67
2018-03-08	9,630	9,690	9,550	9,620	1,006,900	3,206.67
2018-03-07	9,540	9,620	9,440	9,480	1,174,800	3,160
2018-03-06	9,550	9,690	9,500	9,580	1,336,700	3,193.33
2018-03-05	9,290	9,300	9,090	9,130	898,100	3,043.33
2018-03-02	9,400	9,420	9,280	9,340	1,273,500	3,113.33
2018-03-01	9,790	9,830	9,550	9,610	1,136,500	3,203.33
2018-02-28	9,990	10,050	9,770	9,770	1,134,400	3,256.67
2018-02-27	9,810	10,010	9,810	9,960	1,302,600	3,320
2018-02-26	9,760	9,810	9,660	9,700	989,500	3,233.33
2018-02-23	9,420	9,690	9,390	9,650	1,162,400	3,216.67
2018-02-22	9,370	9,390	9,250	9,350	1,011,000	3,116.67
2018-02-21	9,270	9,600	9,270	9,410	1,411,500	3,136.67
2018-02-20	9,310	9,310	9,120	9,230	940,900	3,076.67
2018-02-19	9,270	9,380	9,210	9,300	789,700	3,100
2018-02-16	9,260	9,340	9,190	9,230	796,300	3,076.67
2018-02-15	9,170	9,310	9,100	9,220	1,377,800	3,073.33
2018-02-14	9,140	9,300	8,900	9,060	1,520,100	3,020
2018-02-13	9,350	9,420	9,130	9,140	1,279,700	3,046.67
2018-02-09	9,030	9,170	9,010	9,150	1,768,200	3,050
2018-02-08	9,240	9,400	9,180	9,330	1,321,900	3,110
2018-02-07	9,620	9,640	9,250	9,260	1,677,100	3,086.67
2018-02-06	9,350	9,430	9,010	9,280	2,686,600	3,093.33
2018-02-05	9,910	9,930	9,720	9,800	1,290,900	3,266.67
2018-02-02	10,240	10,330	10,130	10,210	938,800	3,403.33
2018-02-01	10,390	10,410	10,100	10,300	1,356,800	3,433.33
2018-01-31	9,930	10,220	9,910	10,050	1,123,600	3,350
2018-01-30	10,110	10,230	9,970	10,040	1,313,400	3,346.67
2018-01-29	10,300	10,350	10,180	10,270	848,800	3,423.33
2018-01-26	10,420	10,460	10,190	10,240	917,300	3,413.33
2018-01-25	10,350	10,430	10,260	10,360	1,206,400	3,453.33
2018-01-24	10,570	10,610	10,430	10,450	1,037,700	3,483.33
2018-01-23	10,540	10,680	10,540	10,650	892,100	3,550
2018-01-22	10,450	10,510	10,370	10,480	872,800	3,493.33
2018-01-19	10,530	10,570	10,390	10,480	1,107,600	3,493.33
2018-01-18	10,700	10,860	10,380	10,420	2,454,500	3,473.33
2018-01-17	9,950	10,330	9,850	10,290	2,428,300	3,430
2018-01-16	9,840	9,920	9,750	9,900	686,200	3,300
2018-01-15	9,970	10,000	9,840	9,880	908,800	3,293.33
2018-01-12	9,760	9,910	9,700	9,860	1,536,300	3,286.67
2018-01-11	9,530	9,750	9,510	9,720	965,800	3,240
2018-01-10	9,760	9,810	9,670	9,680	807,100	3,226.67
2018-01-09	9,770	9,900	9,760	9,820	1,339,100	3,273.33
2018-01-05	9,530	9,750	9,490	9,730	1,679,300	3,243.33
2018-01-04	9,240	9,480	9,200	9,470	1,698,100	3,156.67

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