6762 TDK(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	15,640	15,650	15,460	15,540	570,000	5,180
2020-12-29	15,400	15,640	15,390	15,620	710,500	5,206.67
2020-12-28	14,800	15,320	14,800	15,290	742,200	5,096.67
2020-12-25	14,700	14,840	14,600	14,790	372,100	4,930
2020-12-24	14,530	14,670	14,480	14,630	506,400	4,876.67
2020-12-23	14,340	14,450	14,190	14,450	401,800	4,816.67
2020-12-22	14,460	14,620	14,240	14,260	583,400	4,753.33
2020-12-21	14,600	14,670	14,370	14,590	424,100	4,863.33
2020-12-18	14,650	14,650	14,460	14,560	816,800	4,853.33
2020-12-17	14,650	14,690	14,510	14,670	451,200	4,890
2020-12-16	14,560	14,610	14,420	14,530	822,500	4,843.33
2020-12-15	14,130	14,210	14,040	14,210	591,200	4,736.67
2020-12-14	13,750	14,000	13,730	14,000	580,900	4,666.67
2020-12-11	14,040	14,150	13,790	13,940	752,500	4,646.67
2020-12-10	14,360	14,380	14,040	14,080	733,800	4,693.33
2020-12-09	14,470	14,680	14,440	14,500	643,900	4,833.33
2020-12-08	14,490	14,510	14,350	14,450	492,600	4,816.67
2020-12-07	14,670	14,710	14,480	14,540	524,400	4,846.67
2020-12-04	14,400	14,600	14,240	14,590	637,300	4,863.33
2020-12-03	14,400	14,520	14,260	14,450	701,200	4,816.67
2020-12-02	14,780	14,800	14,500	14,540	779,300	4,846.67
2020-12-01	14,720	14,940	14,620	14,750	695,700	4,916.67
2020-11-30	14,880	14,920	14,590	14,720	1,122,500	4,906.67
2020-11-27	14,500	14,680	14,390	14,630	834,000	4,876.67
2020-11-26	13,990	14,430	13,960	14,410	782,800	4,803.33
2020-11-25	14,060	14,240	13,980	13,980	850,000	4,660
2020-11-24	13,780	13,950	13,600	13,840	1,004,700	4,613.33
2020-11-20	13,460	13,610	13,440	13,600	557,700	4,533.33
2020-11-19	13,700	13,720	13,490	13,620	650,200	4,540
2020-11-18	13,980	14,070	13,700	13,750	735,900	4,583.33
2020-11-17	14,190	14,190	13,890	14,000	803,800	4,666.67
2020-11-16	13,650	13,840	13,650	13,820	724,600	4,606.67
2020-11-13	13,560	13,560	13,340	13,490	862,300	4,496.67
2020-11-12	13,440	13,620	13,410	13,520	1,012,100	4,506.67
2020-11-11	13,250	13,450	13,060	13,380	1,029,800	4,460
2020-11-10	13,500	13,610	13,040	13,100	1,020,800	4,366.67
2020-11-09	13,180	13,450	13,120	13,320	927,700	4,440
2020-11-06	12,780	13,010	12,770	12,940	789,200	4,313.33
2020-11-05	12,990	13,130	12,880	12,950	1,149,300	4,316.67
2020-11-04	12,800	13,040	12,650	12,700	1,134,700	4,233.33
2020-11-02	12,500	12,600	12,390	12,450	1,001,100	4,150
2020-10-30	12,620	12,630	12,200	12,210	1,005,600	4,070
2020-10-29	12,320	12,620	12,260	12,580	798,200	4,193.33
2020-10-28	12,400	12,500	12,280	12,390	581,000	4,130
2020-10-27	12,530	12,550	12,270	12,390	589,500	4,130
2020-10-26	12,430	12,610	12,380	12,470	576,700	4,156.67
2020-10-23	12,460	12,480	12,310	12,310	508,300	4,103.33
2020-10-22	12,370	12,520	12,320	12,390	477,500	4,130
2020-10-21	12,380	12,620	12,360	12,360	789,200	4,120
2020-10-20	12,380	12,410	12,280	12,290	397,900	4,096.67
2020-10-19	12,130	12,370	12,130	12,240	516,700	4,080
2020-10-16	12,310	12,380	12,090	12,130	729,400	4,043.33
2020-10-15	12,290	12,460	12,230	12,420	769,700	4,140
2020-10-14	12,190	12,280	12,100	12,240	622,800	4,080
2020-10-13	12,100	12,280	12,010	12,250	680,100	4,083.33
2020-10-12	12,180	12,180	11,880	12,030	576,200	4,010
2020-10-09	12,030	12,130	11,950	12,080	943,500	4,026.67
2020-10-08	11,850	12,090	11,810	12,050	1,169,500	4,016.67
2020-10-07	11,630	11,750	11,580	11,710	540,000	3,903.33
2020-10-06	11,690	11,780	11,570	11,640	630,600	3,880
2020-10-05	11,500	11,600	11,490	11,560	601,500	3,853.33
2020-10-02	11,590	11,630	11,380	11,440	843,500	3,813.33
2020-09-30	11,600	11,700	11,360	11,410	951,000	3,803.33
2020-09-29	11,470	11,630	11,410	11,550	817,600	3,850
2020-09-28	11,330	11,360	11,150	11,320	648,300	3,773.33
2020-09-25	11,480	11,500	11,270	11,300	785,900	3,766.67
2020-09-24	11,520	11,520	11,220	11,330	784,000	3,776.67
2020-09-23	11,540	11,660	11,470	11,660	760,800	3,886.67
2020-09-18	11,500	11,520	11,340	11,510	688,000	3,836.67
2020-09-17	11,610	11,630	11,430	11,480	708,500	3,826.67
2020-09-16	11,800	11,820	11,600	11,640	550,800	3,880
2020-09-15	11,780	11,820	11,710	11,790	363,900	3,930
2020-09-14	11,920	11,920	11,790	11,810	489,700	3,936.67
2020-09-11	11,760	11,870	11,730	11,850	950,100	3,950
2020-09-10	11,760	11,810	11,660	11,760	734,400	3,920
2020-09-09	11,430	11,630	11,430	11,560	579,900	3,853.33
2020-09-08	11,480	11,590	11,460	11,580	458,800	3,860
2020-09-07	11,420	11,470	11,340	11,350	449,800	3,783.33
2020-09-04	11,220	11,460	11,180	11,460	540,300	3,820
2020-09-03	11,450	11,630	11,440	11,500	844,700	3,833.33
2020-09-02	11,160	11,280	11,120	11,270	713,000	3,756.67
2020-09-01	11,020	11,040	10,830	10,990	738,600	3,663.33
2020-08-31	11,190	11,200	11,010	11,010	621,100	3,670
2020-08-28	11,240	11,280	10,870	11,030	737,600	3,676.67
2020-08-27	11,350	11,380	11,240	11,270	356,000	3,756.67
2020-08-26	11,290	11,380	11,280	11,320	329,800	3,773.33
2020-08-25	11,270	11,450	11,250	11,360	758,100	3,786.67
2020-08-24	11,180	11,210	11,080	11,190	501,900	3,730
2020-08-21	11,180	11,320	11,170	11,190	477,200	3,730
2020-08-20	11,390	11,420	11,040	11,130	959,100	3,710
2020-08-19	11,470	11,560	11,340	11,500	550,800	3,833.33
2020-08-18	11,690	11,690	11,420	11,450	732,600	3,816.67
2020-08-17	11,730	11,790	11,630	11,720	503,600	3,906.67
2020-08-14	11,660	11,710	11,550	11,690	564,600	3,896.67
2020-08-13	11,400	11,660	11,330	11,600	995,000	3,866.67
2020-08-12	11,410	11,490	11,040	11,200	1,261,800	3,733.33
2020-08-11	11,560	11,620	11,410	11,580	702,100	3,860
2020-08-07	11,650	11,650	11,460	11,540	771,900	3,846.67
2020-08-06	11,720	11,740	11,560	11,620	697,000	3,873.33
2020-08-05	11,450	11,810	11,410	11,760	834,800	3,920
2020-08-04	11,800	11,830	11,520	11,530	1,014,900	3,843.33
2020-08-03	11,980	12,110	11,760	11,790	1,254,100	3,930
2020-07-31	12,000	12,030	11,640	11,680	2,402,500	3,893.33
2020-07-30	10,880	10,970	10,750	10,810	785,700	3,603.33
2020-07-29	10,950	11,020	10,730	10,770	601,300	3,590
2020-07-28	10,830	11,170	10,810	11,010	1,046,000	3,670
2020-07-27	10,620	10,740	10,570	10,700	500,000	3,566.67
2020-07-22	10,880	10,900	10,750	10,820	625,700	3,606.67
2020-07-21	10,790	10,940	10,740	10,870	676,300	3,623.33
2020-07-20	10,770	10,830	10,650	10,720	388,300	3,573.33
2020-07-17	10,700	10,770	10,660	10,730	577,400	3,576.67
2020-07-16	10,780	10,790	10,610	10,660	773,200	3,553.33
2020-07-15	10,890	10,930	10,780	10,830	639,500	3,610
2020-07-14	10,790	10,860	10,660	10,720	424,600	3,573.33
2020-07-13	10,650	10,910	10,600	10,860	788,500	3,620
2020-07-10	10,550	10,750	10,460	10,480	1,168,800	3,493.33
2020-07-09	10,390	10,530	10,390	10,460	579,700	3,486.67
2020-07-08	10,500	10,640	10,430	10,490	792,100	3,496.67
2020-07-07	10,510	10,620	10,470	10,530	748,200	3,510
2020-07-06	10,400	10,680	10,390	10,660	701,100	3,553.33
2020-07-03	10,430	10,430	10,300	10,360	635,100	3,453.33
2020-07-02	10,530	10,530	10,240	10,300	1,059,300	3,433.33
2020-07-01	10,690	10,750	10,470	10,530	716,600	3,510
2020-06-30	10,780	10,840	10,670	10,680	899,100	3,560
2020-06-29	10,650	10,740	10,480	10,500	868,700	3,500
2020-06-26	10,760	10,790	10,700	10,760	592,200	3,586.67
2020-06-25	10,730	10,770	10,580	10,640	836,600	3,546.67
2020-06-24	10,860	10,950	10,780	10,870	798,100	3,623.33
2020-06-23	10,850	10,890	10,640	10,760	933,700	3,586.67
2020-06-22	10,630	10,800	10,530	10,700	525,600	3,566.67
2020-06-19	10,780	10,800	10,550	10,730	756,200	3,576.67
2020-06-18	10,700	10,770	10,560	10,700	647,700	3,566.67
2020-06-17	10,760	10,840	10,620	10,710	801,600	3,570
2020-06-16	10,670	10,900	10,650	10,870	1,174,900	3,623.33
2020-06-15	10,540	10,660	10,250	10,270	985,600	3,423.33
2020-06-12	10,570	10,750	10,290	10,690	1,607,000	3,563.33
2020-06-11	11,070	11,160	10,820	10,830	1,034,500	3,610
2020-06-10	11,030	11,180	10,960	11,140	826,500	3,713.33
2020-06-09	11,130	11,230	10,990	11,160	915,600	3,720
2020-06-08	11,100	11,300	11,040	11,220	1,248,600	3,740
2020-06-05	10,810	10,850	10,640	10,850	986,000	3,616.67
2020-06-04	10,700	10,730	10,520	10,650	946,500	3,550
2020-06-03	10,730	10,850	10,470	10,600	1,279,800	3,533.33
2020-06-02	10,400	10,520	10,370	10,460	979,600	3,486.67
2020-06-01	10,120	10,400	10,070	10,340	1,181,400	3,446.67
2020-05-29	9,960	10,090	9,910	10,080	1,815,000	3,360
2020-05-28	9,810	10,050	9,770	10,050	1,353,200	3,350
2020-05-27	9,810	9,840	9,660	9,750	1,333,600	3,250
2020-05-26	9,550	9,800	9,510	9,770	1,074,000	3,256.67
2020-05-25	9,600	9,610	9,380	9,460	742,700	3,153.33
2020-05-22	9,440	9,500	9,350	9,420	814,100	3,140
2020-05-21	9,560	9,610	9,490	9,520	940,300	3,173.33
2020-05-20	9,290	9,410	9,290	9,370	823,200	3,123.33
2020-05-19	9,150	9,260	9,100	9,190	1,388,200	3,063.33
2020-05-18	9,010	9,050	8,760	8,890	2,071,900	2,963.33
2020-05-15	9,520	9,580	9,270	9,440	1,049,100	3,146.67
2020-05-14	9,480	9,510	9,310	9,330	795,200	3,110
2020-05-13	9,390	9,620	9,330	9,540	881,100	3,180
2020-05-12	9,600	9,680	9,380	9,610	935,300	3,203.33
2020-05-11	9,500	9,630	9,470	9,550	1,050,000	3,183.33
2020-05-08	9,200	9,390	9,150	9,370	1,248,700	3,123.33
2020-05-07	8,730	9,010	8,710	8,960	814,400	2,986.67
2020-05-01	9,140	9,180	8,850	8,920	1,582,100	2,973.33
2020-04-30	9,300	9,490	9,230	9,380	1,538,700	3,126.67
2020-04-28	8,900	9,010	8,830	8,900	866,400	2,966.67
2020-04-27	8,560	8,870	8,550	8,850	1,034,300	2,950
2020-04-24	8,500	8,580	8,440	8,460	959,000	2,820
2020-04-23	8,460	8,650	8,460	8,650	934,500	2,883.33
2020-04-22	8,310	8,370	8,160	8,340	1,218,500	2,780
2020-04-21	8,760	8,770	8,440	8,440	1,411,000	2,813.33
2020-04-20	8,820	8,910	8,770	8,830	984,300	2,943.33
2020-04-17	8,880	9,040	8,780	8,950	1,593,900	2,983.33
2020-04-16	8,750	8,760	8,530	8,580	1,338,500	2,860
2020-04-15	8,990	9,070	8,900	8,930	1,278,100	2,976.67
2020-04-14	8,690	9,070	8,670	8,990	1,505,900	2,996.67
2020-04-13	8,650	8,770	8,570	8,600	941,400	2,866.67
2020-04-10	8,720	8,800	8,460	8,750	1,784,200	2,916.67
2020-04-09	8,370	8,510	8,240	8,510	1,336,200	2,836.67
2020-04-08	8,080	8,360	7,820	8,270	1,707,200	2,756.67
2020-04-07	8,160	8,340	7,900	8,140	1,570,500	2,713.33
2020-04-06	7,440	7,890	7,280	7,810	1,620,200	2,603.33
2020-04-03	7,670	7,740	7,330	7,560	1,731,500	2,520
2020-04-02	7,810	7,960	7,590	7,780	1,925,700	2,593.33
2020-04-01	8,200	8,390	7,880	8,020	1,423,200	2,673.33
2020-03-31	8,480	8,590	8,280	8,380	1,686,100	2,793.33
2020-03-30	8,050	8,430	8,040	8,420	1,541,400	2,806.67
2020-03-27	8,580	8,620	8,190	8,440	2,123,900	2,813.33
2020-03-26	8,550	8,760	8,070	8,170	2,344,300	2,723.33
2020-03-25	8,850	8,960	8,440	8,950	2,132,200	2,983.33
2020-03-24	7,700	8,270	7,610	8,250	2,523,700	2,750
2020-03-23	6,940	7,600	6,740	7,350	2,887,400	2,450
2020-03-19	7,470	7,590	6,850	6,970	2,984,500	2,323.33
2020-03-18	7,690	7,790	7,280	7,330	2,565,100	2,443.33
2020-03-17	7,700	8,040	7,460	7,580	3,056,000	2,526.67
2020-03-16	8,350	8,490	7,750	7,810	1,812,300	2,603.33
2020-03-13	8,060	8,660	7,980	8,210	3,139,500	2,736.67
2020-03-12	9,130	9,360	8,920	8,950	2,110,300	2,983.33
2020-03-11	9,620	10,010	9,380	9,410	1,658,400	3,136.67
2020-03-10	9,400	9,750	9,070	9,690	1,821,900	3,230
2020-03-09	9,620	9,670	9,370	9,550	2,016,600	3,183.33
2020-03-06	10,460	10,530	10,130	10,220	1,365,400	3,406.67
2020-03-05	10,730	10,760	10,420	10,580	1,424,800	3,526.67
2020-03-04	10,330	10,750	10,330	10,610	1,201,200	3,536.67
2020-03-03	10,900	10,950	10,470	10,510	1,216,100	3,503.33
2020-03-02	10,220	10,800	10,210	10,620	1,701,000	3,540
2020-02-28	10,440	10,590	10,290	10,450	1,977,400	3,483.33
2020-02-27	11,000	11,020	10,810	10,890	1,165,700	3,630
2020-02-26	10,840	11,030	10,770	11,010	1,388,500	3,670
2020-02-25	10,550	10,970	10,520	10,970	1,596,800	3,656.67
2020-02-21	11,340	11,500	11,290	11,310	762,500	3,770
2020-02-20	11,630	11,870	11,380	11,450	1,260,700	3,816.67
2020-02-19	11,300	11,340	11,100	11,330	1,246,700	3,776.67
2020-02-18	11,100	11,290	11,070	11,130	1,267,100	3,710
2020-02-17	11,650	11,660	11,410	11,620	1,089,700	3,873.33
2020-02-14	12,050	12,060	11,840	11,870	925,900	3,956.67
2020-02-13	12,120	12,240	12,020	12,070	791,500	4,023.33
2020-02-12	11,940	12,070	11,840	12,070	879,700	4,023.33
2020-02-10	11,860	11,910	11,680	11,710	1,073,600	3,903.33
2020-02-07	12,340	12,390	12,050	12,070	856,400	4,023.33
2020-02-06	12,070	12,430	12,020	12,320	1,333,000	4,106.67
2020-02-05	12,190	12,230	11,810	11,820	1,079,400	3,940
2020-02-04	11,800	11,930	11,600	11,890	1,312,100	3,963.33
2020-02-03	11,520	11,960	11,350	11,770	1,746,300	3,923.33
2020-01-31	11,810	12,040	11,710	11,870	1,057,800	3,956.67
2020-01-30	12,240	12,290	11,660	11,720	1,133,900	3,906.67
2020-01-29	12,450	12,520	12,190	12,270	766,100	4,090
2020-01-28	12,130	12,290	12,100	12,280	909,000	4,093.33
2020-01-27	12,470	12,570	12,400	12,430	688,900	4,143.33
2020-01-24	12,700	12,880	12,690	12,800	894,900	4,266.67
2020-01-23	12,520	12,760	12,450	12,640	907,200	4,213.33
2020-01-22	12,360	12,600	12,280	12,600	757,000	4,200
2020-01-21	12,580	12,630	12,240	12,290	837,900	4,096.67
2020-01-20	12,370	12,590	12,370	12,590	507,500	4,196.67
2020-01-17	12,430	12,540	12,280	12,310	821,100	4,103.33
2020-01-16	12,310	12,310	12,120	12,270	816,400	4,090
2020-01-15	12,470	12,490	12,340	12,360	495,800	4,120
2020-01-14	12,660	12,680	12,530	12,590	758,100	4,196.67
2020-01-10	12,540	12,550	12,410	12,550	926,100	4,183.33
2020-01-09	12,220	12,360	12,170	12,360	791,600	4,120
2020-01-08	11,940	12,020	11,700	11,920	1,272,200	3,973.33
2020-01-07	12,170	12,260	12,040	12,180	888,500	4,060
2020-01-06	11,950	12,180	11,920	12,160	849,200	4,053.33

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