TDK(6762)の株価時系列情報
TDK(6762)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 10,340 | 10,340 | 10,280 | 10,330 | 41,000 |
1998/12/29 | 10,200 | 10,240 | 10,200 | 10,240 | 92,000 |
1998/12/28 | 10,120 | 10,160 | 10,110 | 10,110 | 96,000 |
1998/12/25 | 10,200 | 10,200 | 10,110 | 10,120 | 61,000 |
1998/12/24 | 10,350 | 10,350 | 10,060 | 10,130 | 221,000 |
1998/12/22 | 10,220 | 10,260 | 10,100 | 10,190 | 262,000 |
1998/12/21 | 10,110 | 10,190 | 10,030 | 10,190 | 178,000 |
1998/12/18 | 9,950 | 10,050 | 9,850 | 10,000 | 313,000 |
1998/12/17 | 9,600 | 9,770 | 9,520 | 9,770 | 293,000 |
1998/12/16 | 9,490 | 9,590 | 9,480 | 9,540 | 236,000 |
1998/12/15 | 9,500 | 9,550 | 9,460 | 9,470 | 265,000 |
1998/12/14 | 9,670 | 9,670 | 9,570 | 9,600 | 197,000 |
1998/12/11 | 9,770 | 9,850 | 9,700 | 9,770 | 455,000 |
1998/12/10 | 10,100 | 10,160 | 9,950 | 9,950 | 156,000 |
1998/12/09 | 10,150 | 10,250 | 10,100 | 10,150 | 226,000 |
1998/12/08 | 10,190 | 10,190 | 10,070 | 10,150 | 169,000 |
1998/12/07 | 10,070 | 10,080 | 9,920 | 10,080 | 69,000 |
1998/12/04 | 10,130 | 10,210 | 9,950 | 10,000 | 504,000 |
1998/12/03 | 9,990 | 10,200 | 9,980 | 10,130 | 374,000 |
1998/12/02 | 9,980 | 10,100 | 9,860 | 9,970 | 295,000 |
1998/12/01 | 10,020 | 10,120 | 9,850 | 9,950 | 338,000 |
1998/11/30 | 10,320 | 10,390 | 10,210 | 10,210 | 284,000 |
1998/11/27 | 10,210 | 10,400 | 10,210 | 10,320 | 227,000 |
1998/11/26 | 10,450 | 10,480 | 10,310 | 10,310 | 259,000 |
1998/11/25 | 10,590 | 10,650 | 10,550 | 10,600 | 782,000 |
1998/11/24 | 10,000 | 10,750 | 10,000 | 10,690 | 705,000 |
1998/11/20 | 9,500 | 9,750 | 9,490 | 9,750 | 295,000 |
1998/11/19 | 9,440 | 9,440 | 9,350 | 9,400 | 218,000 |
1998/11/18 | 9,200 | 9,400 | 9,200 | 9,350 | 333,000 |
1998/11/17 | 9,190 | 9,290 | 9,150 | 9,290 | 339,000 |
1998/11/16 | 8,950 | 9,190 | 8,930 | 9,090 | 335,000 |
1998/11/13 | 8,650 | 8,730 | 8,510 | 8,730 | 179,000 |
1998/11/12 | 8,570 | 8,570 | 8,350 | 8,390 | 211,000 |
1998/11/11 | 8,720 | 8,770 | 8,650 | 8,770 | 126,000 |
1998/11/10 | 8,830 | 8,850 | 8,770 | 8,820 | 161,000 |
1998/11/09 | 8,850 | 8,850 | 8,800 | 8,830 | 152,000 |
1998/11/06 | 8,750 | 9,000 | 8,750 | 8,890 | 269,000 |
1998/11/05 | 8,750 | 8,990 | 8,700 | 8,850 | 605,000 |
1998/11/04 | 8,440 | 8,500 | 8,320 | 8,320 | 231,000 |
1998/11/02 | 7,780 | 7,940 | 7,750 | 7,940 | 116,000 |
1998/10/30 | 7,650 | 7,690 | 7,530 | 7,680 | 385,000 |
1998/10/29 | 7,710 | 7,900 | 7,710 | 7,750 | 187,000 |
1998/10/28 | 7,950 | 7,950 | 7,660 | 7,750 | 344,000 |
1998/10/27 | 8,320 | 8,380 | 8,070 | 8,070 | 250,000 |
1998/10/26 | 8,390 | 8,400 | 8,270 | 8,320 | 240,000 |
1998/10/23 | 8,750 | 8,790 | 8,400 | 8,490 | 150,000 |
1998/10/22 | 8,820 | 8,900 | 8,520 | 8,520 | 228,000 |
1998/10/21 | 8,380 | 8,690 | 8,380 | 8,560 | 461,000 |
1998/10/20 | 7,950 | 8,080 | 7,800 | 8,080 | 256,000 |
1998/10/19 | 7,900 | 7,960 | 7,800 | 7,850 | 267,000 |
1998/10/16 | 7,980 | 8,130 | 7,900 | 8,000 | 341,000 |
1998/10/15 | 7,550 | 7,850 | 7,550 | 7,780 | 277,000 |
1998/10/14 | 7,510 | 7,670 | 7,500 | 7,590 | 210,000 |
1998/10/13 | 7,500 | 7,550 | 7,430 | 7,510 | 269,000 |
1998/10/12 | 7,100 | 7,570 | 7,100 | 7,310 | 532,000 |
1998/10/09 | 6,900 | 7,110 | 6,700 | 7,000 | 484,000 |
1998/10/08 | 7,810 | 7,810 | 7,210 | 7,300 | 442,000 |
1998/10/07 | 7,870 | 8,210 | 7,760 | 8,210 | 280,000 |
1998/10/06 | 7,400 | 7,800 | 7,310 | 7,740 | 395,000 |
1998/10/05 | 7,820 | 7,820 | 7,400 | 7,600 | 660,000 |
1998/10/02 | 7,940 | 8,000 | 7,690 | 7,720 | 1,162,000 |
1998/10/01 | 8,900 | 8,900 | 8,330 | 8,630 | 488,000 |
1998/09/30 | 9,470 | 9,510 | 9,300 | 9,300 | 312,000 |
1998/09/29 | 9,320 | 9,490 | 9,220 | 9,470 | 375,000 |
1998/09/28 | 9,020 | 9,370 | 9,020 | 9,290 | 324,000 |
1998/09/25 | 8,830 | 9,000 | 8,830 | 8,920 | 230,000 |
1998/09/24 | 8,700 | 9,250 | 8,660 | 9,040 | 307,000 |
1998/09/22 | 8,510 | 8,610 | 8,260 | 8,380 | 423,000 |
1998/09/21 | 9,020 | 9,020 | 8,610 | 8,610 | 314,000 |
1998/09/18 | 9,300 | 9,330 | 9,010 | 9,050 | 349,000 |
1998/09/17 | 9,400 | 9,400 | 9,250 | 9,320 | 527,000 |
1998/09/16 | 9,900 | 9,970 | 9,850 | 9,900 | 138,000 |
1998/09/14 | 9,700 | 9,800 | 9,660 | 9,800 | 108,000 |
1998/09/11 | 9,600 | 9,690 | 9,550 | 9,620 | 284,000 |
1998/09/10 | 9,720 | 9,850 | 9,700 | 9,800 | 181,000 |
1998/09/09 | 9,760 | 9,760 | 9,600 | 9,620 | 149,000 |
1998/09/08 | 9,600 | 9,700 | 9,550 | 9,560 | 255,000 |
1998/09/07 | 9,550 | 9,620 | 9,550 | 9,560 | 237,000 |
1998/09/04 | 9,730 | 9,880 | 9,620 | 9,620 | 258,000 |
1998/09/03 | 9,870 | 9,960 | 9,820 | 9,930 | 209,000 |
1998/09/02 | 9,890 | 9,890 | 9,750 | 9,770 | 117,000 |
1998/09/01 | 9,590 | 9,790 | 9,590 | 9,790 | 151,000 |
1998/08/31 | 9,620 | 9,810 | 9,470 | 9,790 | 127,000 |
1998/08/28 | 9,530 | 9,640 | 9,520 | 9,520 | 335,000 |
1998/08/27 | 9,830 | 9,870 | 9,750 | 9,810 | 83,000 |
1998/08/26 | 9,830 | 9,900 | 9,800 | 9,850 | 189,000 |
1998/08/25 | 9,810 | 9,840 | 9,770 | 9,810 | 152,000 |
1998/08/24 | 9,840 | 9,840 | 9,720 | 9,720 | 239,000 |
1998/08/21 | 9,950 | 9,990 | 9,850 | 9,880 | 243,000 |
1998/08/20 | 9,950 | 10,000 | 9,920 | 9,950 | 498,000 |
1998/08/19 | 10,000 | 10,190 | 10,000 | 10,140 | 718,000 |
1998/08/18 | 10,230 | 10,350 | 10,200 | 10,200 | 98,000 |
1998/08/17 | 10,160 | 10,230 | 10,160 | 10,220 | 161,000 |
1998/08/14 | 10,250 | 10,280 | 10,230 | 10,250 | 92,000 |
1998/08/13 | 10,300 | 10,340 | 10,170 | 10,250 | 179,000 |
1998/08/12 | 10,200 | 10,300 | 10,200 | 10,200 | 135,000 |
1998/08/11 | 10,380 | 10,440 | 10,300 | 10,300 | 172,000 |
1998/08/10 | 10,310 | 10,390 | 10,250 | 10,380 | 134,000 |
1998/08/07 | 10,370 | 10,490 | 10,300 | 10,320 | 190,000 |
1998/08/06 | 10,500 | 10,530 | 10,390 | 10,460 | 184,000 |
1998/08/05 | 10,270 | 10,400 | 10,200 | 10,380 | 291,000 |
1998/08/04 | 10,510 | 10,510 | 10,410 | 10,440 | 229,000 |
1998/08/03 | 10,550 | 10,600 | 10,510 | 10,530 | 145,000 |
1998/07/31 | 10,620 | 10,730 | 10,590 | 10,650 | 217,000 |
1998/07/30 | 10,650 | 10,650 | 10,550 | 10,560 | 131,000 |
1998/07/29 | 10,500 | 10,570 | 10,460 | 10,570 | 222,000 |
1998/07/28 | 10,540 | 10,640 | 10,510 | 10,520 | 201,000 |
1998/07/27 | 10,670 | 10,710 | 10,510 | 10,570 | 480,000 |
1998/07/24 | 10,730 | 10,870 | 10,700 | 10,870 | 222,000 |
1998/07/23 | 10,800 | 10,890 | 10,800 | 10,840 | 161,000 |
1998/07/22 | 11,180 | 11,180 | 11,100 | 11,100 | 185,000 |
1998/07/21 | 11,310 | 11,350 | 11,050 | 11,200 | 256,000 |
1998/07/17 | 10,990 | 11,110 | 10,920 | 11,110 | 415,000 |
1998/07/16 | 10,770 | 10,960 | 10,720 | 10,900 | 498,000 |
1998/07/15 | 10,700 | 10,790 | 10,670 | 10,770 | 279,000 |
1998/07/14 | 10,720 | 10,720 | 10,530 | 10,620 | 159,000 |
1998/07/13 | 10,550 | 10,580 | 10,500 | 10,580 | 256,000 |
1998/07/10 | 10,660 | 10,670 | 10,500 | 10,500 | 217,000 |
1998/07/09 | 10,600 | 10,680 | 10,500 | 10,670 | 186,000 |
1998/07/08 | 10,490 | 10,510 | 10,450 | 10,500 | 288,000 |
1998/07/07 | 10,290 | 10,440 | 10,210 | 10,400 | 276,000 |
1998/07/06 | 10,240 | 10,320 | 10,130 | 10,240 | 282,000 |
1998/07/03 | 10,310 | 10,330 | 10,090 | 10,100 | 359,000 |
1998/07/02 | 10,300 | 10,370 | 10,150 | 10,170 | 418,000 |
1998/07/01 | 10,000 | 10,130 | 10,000 | 10,120 | 614,000 |
1998/06/30 | 10,350 | 10,380 | 10,240 | 10,250 | 237,000 |
1998/06/29 | 10,270 | 10,280 | 10,220 | 10,270 | 147,000 |
1998/06/26 | 10,270 | 10,350 | 10,200 | 10,290 | 273,000 |
1998/06/25 | 10,400 | 10,500 | 10,360 | 10,460 | 256,000 |
1998/06/24 | 10,220 | 10,400 | 10,210 | 10,350 | 277,000 |
1998/06/23 | 10,190 | 10,200 | 10,130 | 10,190 | 85,000 |
1998/06/22 | 10,480 | 10,480 | 10,100 | 10,200 | 168,000 |
1998/06/19 | 10,260 | 10,330 | 10,260 | 10,280 | 207,000 |
1998/06/18 | 10,900 | 10,900 | 10,510 | 10,560 | 173,000 |
1998/06/17 | 10,700 | 10,720 | 10,510 | 10,670 | 266,000 |
1998/06/16 | 10,700 | 10,870 | 10,700 | 10,700 | 207,000 |
1998/06/15 | 10,940 | 10,940 | 10,720 | 10,870 | 180,000 |
1998/06/12 | 10,410 | 10,780 | 10,410 | 10,770 | 320,000 |
1998/06/11 | 10,500 | 10,500 | 10,350 | 10,410 | 294,000 |
1998/06/10 | 10,640 | 10,800 | 10,540 | 10,540 | 132,000 |
1998/06/09 | 10,640 | 10,790 | 10,640 | 10,790 | 158,000 |
1998/06/08 | 10,460 | 10,600 | 10,460 | 10,550 | 57,000 |
1998/06/05 | 10,510 | 10,530 | 10,440 | 10,480 | 122,000 |
1998/06/04 | 10,500 | 10,620 | 10,500 | 10,520 | 97,000 |
1998/06/03 | 10,780 | 10,780 | 10,520 | 10,530 | 100,000 |
1998/06/02 | 10,620 | 10,650 | 10,570 | 10,600 | 105,000 |
1998/06/01 | 10,850 | 10,870 | 10,670 | 10,720 | 110,000 |
1998/05/29 | 10,800 | 10,970 | 10,750 | 10,880 | 227,000 |
1998/05/28 | 10,500 | 10,700 | 10,500 | 10,700 | 126,000 |
1998/05/27 | 10,450 | 10,550 | 10,410 | 10,460 | 211,000 |
1998/05/26 | 10,500 | 10,750 | 10,480 | 10,620 | 332,000 |
1998/05/25 | 10,500 | 10,500 | 10,440 | 10,480 | 195,000 |
1998/05/22 | 10,650 | 10,660 | 10,490 | 10,500 | 191,000 |
1998/05/21 | 10,690 | 10,750 | 10,560 | 10,630 | 446,000 |
1998/05/20 | 10,830 | 10,830 | 10,650 | 10,690 | 276,000 |
1998/05/19 | 11,000 | 11,000 | 10,760 | 10,830 | 326,000 |
1998/05/18 | 10,980 | 10,980 | 10,880 | 10,890 | 230,000 |
1998/05/15 | 10,550 | 11,050 | 10,550 | 10,950 | 728,000 |
1998/05/14 | 10,940 | 11,310 | 10,600 | 10,750 | 633,000 |
1998/05/13 | 10,850 | 10,950 | 10,780 | 10,920 | 250,000 |
1998/05/12 | 10,610 | 10,790 | 10,610 | 10,690 | 200,000 |
1998/05/11 | 10,430 | 10,700 | 10,430 | 10,680 | 84,000 |
1998/05/08 | 10,690 | 10,750 | 10,620 | 10,620 | 178,000 |
1998/05/07 | 10,500 | 10,790 | 10,500 | 10,690 | 139,000 |
1998/05/06 | 10,900 | 10,900 | 10,500 | 10,500 | 235,000 |
1998/05/01 | 10,510 | 10,800 | 10,510 | 10,730 | 162,000 |
1998/04/30 | 10,500 | 10,800 | 10,460 | 10,460 | 187,000 |
1998/04/28 | 10,050 | 10,320 | 10,050 | 10,300 | 227,000 |
1998/04/27 | 10,250 | 10,280 | 10,150 | 10,150 | 188,000 |
1998/04/24 | 10,200 | 10,400 | 10,200 | 10,380 | 112,000 |
1998/04/23 | 10,310 | 10,430 | 10,310 | 10,380 | 159,000 |
1998/04/22 | 10,460 | 10,460 | 10,250 | 10,320 | 265,000 |
1998/04/21 | 10,490 | 10,520 | 10,410 | 10,460 | 173,000 |
1998/04/20 | 10,430 | 10,500 | 10,390 | 10,420 | 142,000 |
1998/04/17 | 10,510 | 10,700 | 10,400 | 10,630 | 228,000 |
1998/04/16 | 10,910 | 10,970 | 10,710 | 10,710 | 330,000 |
1998/04/15 | 10,850 | 10,950 | 10,780 | 10,870 | 390,000 |
1998/04/14 | 10,750 | 10,830 | 10,600 | 10,670 | 149,000 |
1998/04/13 | 10,680 | 10,900 | 10,630 | 10,800 | 138,000 |
1998/04/10 | 10,600 | 10,700 | 10,500 | 10,700 | 99,000 |
1998/04/09 | 10,600 | 10,600 | 10,400 | 10,500 | 150,000 |
1998/04/08 | 10,300 | 10,500 | 10,300 | 10,400 | 257,000 |
1998/04/07 | 10,300 | 10,400 | 10,100 | 10,400 | 217,000 |
1998/04/06 | 10,400 | 10,400 | 10,100 | 10,200 | 197,000 |
1998/04/03 | 10,600 | 10,700 | 10,300 | 10,500 | 295,000 |
1998/04/02 | 10,900 | 11,000 | 10,500 | 10,600 | 364,000 |
1998/04/01 | 10,200 | 10,800 | 10,100 | 10,700 | 664,000 |
1998/03/31 | 10,100 | 10,400 | 10,000 | 10,300 | 455,000 |
1998/03/30 | 9,950 | 10,100 | 9,900 | 9,910 | 256,000 |
1998/03/27 | 9,750 | 9,850 | 9,660 | 9,850 | 185,000 |
1998/03/26 | 9,640 | 9,720 | 9,630 | 9,720 | 174,000 |
1998/03/25 | 9,600 | 9,640 | 9,580 | 9,590 | 149,000 |
1998/03/24 | 9,560 | 9,650 | 9,510 | 9,610 | 202,000 |
1998/03/23 | 9,550 | 9,650 | 9,550 | 9,560 | 168,000 |
1998/03/20 | 9,460 | 9,520 | 9,400 | 9,510 | 217,000 |
1998/03/19 | 9,490 | 9,500 | 9,420 | 9,470 | 129,000 |
1998/03/18 | 9,490 | 9,550 | 9,490 | 9,490 | 140,000 |
1998/03/17 | 9,430 | 9,490 | 9,350 | 9,460 | 156,000 |
1998/03/16 | 9,480 | 9,480 | 9,400 | 9,430 | 220,000 |
1998/03/13 | 9,520 | 9,560 | 9,440 | 9,450 | 377,000 |
1998/03/12 | 9,580 | 9,580 | 9,520 | 9,530 | 166,000 |
1998/03/11 | 9,620 | 9,650 | 9,550 | 9,630 | 222,000 |
1998/03/10 | 9,750 | 9,790 | 9,650 | 9,720 | 204,000 |
1998/03/09 | 9,800 | 9,820 | 9,710 | 9,710 | 317,000 |
1998/03/06 | 9,610 | 9,660 | 9,490 | 9,560 | 296,000 |
1998/03/05 | 9,750 | 9,800 | 9,650 | 9,650 | 423,000 |
1998/03/04 | 9,760 | 9,910 | 9,750 | 9,860 | 231,000 |
1998/03/03 | 9,750 | 9,830 | 9,750 | 9,760 | 350,000 |
1998/03/02 | 9,750 | 9,760 | 9,690 | 9,690 | 294,000 |
1998/02/27 | 9,810 | 9,820 | 9,650 | 9,650 | 164,000 |
1998/02/26 | 9,790 | 9,960 | 9,790 | 9,800 | 279,000 |
1998/02/25 | 9,710 | 9,800 | 9,700 | 9,770 | 324,000 |
1998/02/24 | 9,840 | 9,840 | 9,650 | 9,740 | 161,000 |
1998/02/23 | 9,740 | 9,870 | 9,720 | 9,790 | 252,000 |
1998/02/20 | 9,700 | 9,710 | 9,580 | 9,650 | 224,000 |
1998/02/19 | 9,730 | 9,830 | 9,670 | 9,790 | 504,000 |
1998/02/18 | 9,580 | 9,740 | 9,480 | 9,550 | 590,000 |
1998/02/17 | 9,350 | 9,390 | 9,200 | 9,390 | 260,000 |
1998/02/16 | 9,160 | 9,390 | 9,150 | 9,390 | 211,000 |
1998/02/13 | 9,100 | 9,180 | 9,100 | 9,120 | 293,000 |
1998/02/12 | 9,030 | 9,240 | 9,020 | 9,110 | 232,000 |
1998/02/10 | 8,910 | 8,960 | 8,910 | 8,930 | 243,000 |
1998/02/09 | 8,910 | 9,020 | 8,910 | 8,960 | 299,000 |
1998/02/06 | 8,980 | 9,090 | 8,970 | 9,090 | 436,000 |
1998/02/05 | 9,410 | 9,510 | 9,160 | 9,180 | 427,000 |
1998/02/04 | 9,730 | 9,780 | 9,560 | 9,610 | 261,000 |
1998/02/03 | 9,960 | 10,000 | 9,510 | 9,630 | 519,000 |
1998/02/02 | 9,850 | 9,850 | 9,620 | 9,660 | 271,000 |
1998/01/30 | 9,730 | 9,830 | 9,700 | 9,830 | 602,000 |
1998/01/29 | 9,340 | 9,600 | 9,210 | 9,530 | 658,000 |
1998/01/28 | 9,100 | 9,300 | 9,050 | 9,240 | 183,000 |
1998/01/27 | 9,010 | 9,080 | 8,950 | 9,000 | 382,000 |
1998/01/26 | 9,180 | 9,230 | 8,900 | 8,910 | 284,000 |
1998/01/23 | 9,060 | 9,300 | 9,060 | 9,150 | 297,000 |
1998/01/22 | 9,450 | 9,450 | 9,080 | 9,260 | 281,000 |
1998/01/21 | 9,700 | 9,770 | 9,450 | 9,590 | 263,000 |
1998/01/20 | 9,730 | 9,800 | 9,700 | 9,740 | 241,000 |
1998/01/19 | 9,750 | 9,820 | 9,660 | 9,700 | 283,000 |
1998/01/16 | 9,290 | 9,820 | 9,290 | 9,560 | 517,000 |
1998/01/14 | 9,100 | 9,200 | 8,900 | 9,190 | 390,000 |
1998/01/13 | 8,910 | 9,040 | 8,860 | 9,000 | 386,000 |
1998/01/12 | 9,170 | 9,290 | 8,900 | 8,900 | 737,000 |
1998/01/09 | 9,700 | 9,770 | 9,400 | 9,500 | 600,000 |
1998/01/08 | 10,400 | 10,600 | 9,890 | 9,890 | 461,000 |
1998/01/07 | 9,930 | 10,300 | 9,900 | 10,300 | 247,000 |
1998/01/06 | 9,790 | 9,940 | 9,760 | 9,920 | 278,000 |
1998/01/05 | 9,830 | 9,860 | 9,730 | 9,830 | 69,000 |