[6762 東証1部] TDK 日足 時系列データ

[6762 東証1部] TDK (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-178990.008990.008720.008740.00187290016528581000
2017-11-168500.008690.008410.008670.00143080012313126000
2017-11-158640.008640.008470.008520.00164850014102353000
2017-11-148650.008820.008620.008710.00135240011828868000
2017-11-138840.008870.008670.008680.009513008326263000
2017-11-108750.008920.008710.008840.00219400019329023000
2017-11-099010.009250.008810.008970.00201510018257888000
2017-11-089030.009060.008950.008980.00141860012773147000
2017-11-078910.009140.008910.009110.00166550015062254000
2017-11-068980.009040.008910.008910.00121170010840291000
2017-11-028940.008970.008880.008930.00162830014517831000
2017-11-018670.008980.008670.008940.00198610017627294000
2017-10-318410.008690.008400.008670.00268830023048334000
2017-10-308200.008280.008180.008240.00145180011964075000
2017-10-278110.008200.008070.008180.0011780009595595000
2017-10-268020.008050.007980.008030.007098005690983000
2017-10-258100.008110.007970.007990.00135050010852320000
2017-10-247940.008020.007910.008000.009743007771028000
2017-10-237940.007960.007900.007920.009311007381144000
2017-10-207800.007840.007750.007840.008026006269154000
2017-10-197890.007910.007840.007860.007150005628268000
2017-10-187880.007880.007810.007830.009154007179250000
2017-10-177800.007860.007770.007810.0010604008285721000
2017-10-167750.007800.007720.007730.007316005671145000
2017-10-137590.007700.007490.007690.00183220013945996000
2017-10-127710.007720.007600.007630.007807005968506000
2017-10-117630.007720.007620.007710.007191005529359000
2017-10-107580.007680.007560.007640.0010118007724470000
2017-10-067540.007670.007510.007650.0012191009266619000
2017-10-057540.007550.007460.007510.006923005198146000
2017-10-047600.007610.007530.007550.006688005054993000
2017-10-037540.007610.007470.007590.0010739008115193000
2017-10-027600.007600.007470.007540.0010272007733519000
2017-09-297570.007720.007550.007640.00135760010374079000
2017-09-287570.007650.007560.007600.0010188007741426000
2017-09-277590.007630.007540.007550.004479003389419000
2017-09-267640.007640.007530.007560.0010191007711549000
2017-09-257600.007680.007570.007620.0013010009921536000
2017-09-227530.007540.007410.007470.0010376007754599000
2017-09-217580.007640.007470.007490.0011165008407238000
2017-09-207470.007590.007410.007580.008635006509622000
2017-09-197440.007540.007440.007520.009911007440870000
2017-09-157300.007410.007280.007380.009418006934023000
2017-09-147300.007420.007290.007360.006297004639724000
2017-09-137400.007400.007270.007310.008553006255935000
2017-09-127340.007420.007310.007380.0013555009988377000
2017-09-117150.007230.007130.007170.008063005779382000
2017-09-087040.007120.007030.007070.00198300013985293000
2017-09-077240.007250.007130.007150.008569006141822000
2017-09-067190.007210.007120.007200.009959007139905000
2017-09-057310.007320.007180.007240.008104005870832000
2017-09-047330.007340.007280.007300.009146006681741000
2017-09-017440.007470.007390.007430.008949006641423000
2017-08-317360.007440.007330.007370.009856007263243000
2017-08-307330.007340.007260.007310.007147005224362000
2017-08-297290.007300.007200.007280.0011236008141785000
2017-08-287390.007390.007200.007310.009538006954215000
2017-08-257370.007410.007330.007380.005601004132313000
2017-08-247350.007380.007310.007340.006946005103676000
2017-08-237480.007510.007380.007400.007230005368146000
2017-08-227450.007480.007370.007410.008193006080059000
2017-08-217550.007550.007450.007480.006909005167725000
2017-08-187520.007550.007480.007550.0010780008105775000
2017-08-177580.007680.007540.007660.009334007110305000
2017-08-167740.007790.007670.007720.009453007293026000
2017-08-157880.007910.007770.007770.008041006291542000
2017-08-147740.007820.007680.007780.008806006828480000
2017-08-107970.007980.007800.007840.0010544008299588000
2017-08-098030.008030.007810.007940.00127320010072424000
2017-08-088100.008140.008080.008100.008306006733245000
2017-08-078060.008100.008000.008040.005906004749413000
2017-08-048170.008170.008000.008030.008782007075258000
2017-08-038210.008260.008160.008230.009223007580875000
2017-08-028030.008270.008020.008230.00160230013136637000
2017-08-018010.008110.008000.008010.00141740011394775000
2017-07-318120.008170.007910.007950.00231500018578090000
2017-07-287740.007780.007580.007600.0011208008563801000
2017-07-277690.007800.007660.007740.007791006033754000
2017-07-267790.007800.007690.007700.009914007662755000
2017-07-257740.007740.007660.007700.007523005792650000
2017-07-247690.007760.007670.007760.007353005683700000
2017-07-217780.007810.007620.007730.00195540015076436000
2017-07-207800.008070.007780.007990.00306990024464823000
2017-07-197660.007690.007610.007630.007793005958010000
2017-07-187610.007720.007580.007700.0010193007820456000
2017-07-147550.007640.007520.007610.0011638008830485000
2017-07-137520.007520.007450.007480.005164003862199000
2017-07-127470.007490.007410.007460.008007005963766000
2017-07-117510.007570.007490.007560.005091003839166000
2017-07-107540.007590.007490.007520.006879005182059000
2017-07-077430.007520.007420.007490.005989004480761000
2017-07-067580.007590.007470.007500.008376006296801000
2017-07-057510.007610.007510.007590.0012338009334472000
2017-07-047490.007550.007450.007500.0011153008368255000
2017-07-037400.007470.007400.007430.006406004760395000
2017-06-307410.007410.007280.007390.009424006933678000
2017-06-297480.007500.007450.007470.008017005994232000
2017-06-287460.007520.007400.007410.008789006552743000
2017-06-277460.007490.007420.007480.006111004562364000
2017-06-267440.007530.007420.007430.008966006692574000
2017-06-237430.007480.007410.007420.006500004833963000
2017-06-227440.007520.007420.007420.0010564007890698000
2017-06-217340.007410.007330.007410.007928005854336000
2017-06-207380.007420.007360.007360.008334006150089000
2017-06-197260.007280.007210.007270.006712004869932000
2017-06-167290.007320.007210.007240.0012103008774214000
2017-06-157260.007280.007150.007270.00153640011084618000
2017-06-147490.007510.007400.007420.0010726007991297000
2017-06-137460.007520.007370.007410.00166420012384380000
2017-06-127300.007300.007180.007250.0011146008064389000
2017-06-097320.007510.007310.007400.00290400021479824000
2017-06-087200.007320.007160.007250.00244250017730901000
2017-06-076890.007030.006840.007000.009941006926241000
2017-06-066960.007010.006890.006900.009367006495732000
2017-06-057100.007130.007000.007000.009075006383585000
2017-06-026810.007100.006800.007050.00206660014501229000
2017-06-016680.006760.006680.006730.007291004907717000
2017-05-316700.006730.006650.006690.0011325007572863000
2017-05-306720.006730.006610.006680.006765004512376000
2017-05-296730.006740.006660.006680.006483004338950000
2017-05-266870.006870.006720.006730.009092006148686000
2017-05-256840.006870.006790.006860.008449005774787000
2017-05-246870.006920.006870.006870.007153004921940000
2017-05-236870.006910.006810.006810.007942005441435000
2017-05-226860.006910.006840.006870.004585003153403000
2017-05-196820.006880.006800.006830.008187005595336000
2017-05-186820.006850.006720.006820.0011133007567975000
2017-05-176950.007000.006910.006950.009467006582163000
2017-05-167030.007110.007020.007030.0010184007187895000
2017-05-156900.006980.006870.006980.008109005622414000
2017-05-127080.007100.006960.006990.00194390013649833000
2017-05-116990.007150.006990.007080.00169620012000582000
2017-05-107180.007310.007170.007280.00173960012633544000
2017-05-097190.007190.007080.007080.00153960010966581000
2017-05-087200.007200.007080.007140.00199440014258777000
2017-05-027040.007140.007030.007100.0010862007703425000
2017-05-016850.007030.006850.007000.0010222007143111000
2017-04-287000.007020.006880.006900.008585005947968000
2017-04-276930.007030.006860.007020.00150510010508909000
2017-04-266860.007000.006860.006990.00167480011629033000
2017-04-256690.006790.006660.006770.009968006722152000
2017-04-246710.006730.006650.006660.0010877007270264000
2017-04-216650.006670.006590.006620.0014871009847732000
2017-04-206490.006600.006460.006550.0012727008331102000
2017-04-196430.006490.006400.006460.0012876008308257000
2017-04-186540.006600.006460.006510.0010266006688720000
2017-04-176430.006480.006380.006450.0010331006646896000
2017-04-146500.006530.006420.006490.0015329009950263000
2017-04-136510.006540.006470.006530.00162530010569394000
2017-04-126740.006740.006560.006610.00179420011862292000
2017-04-116770.006850.006770.006840.008240005617433000
2017-04-106810.006890.006810.006850.009153006268599000
2017-04-076810.006830.006680.006750.00182420012323568000
2017-04-066800.006820.006720.006790.0013859009388289000
2017-04-056960.006960.006810.006840.0010509007206882000
2017-04-046950.006960.006830.006890.0014486009970374000
2017-04-037050.007050.006980.007000.008755006138691000
2017-03-317100.007190.007050.007050.00149770010655598000
2017-03-307000.007080.006980.007020.009775006875116000
2017-03-297070.007080.006990.007010.0011076007776078000
2017-03-287040.007070.007010.007040.0012210008593982000
2017-03-277070.007080.006980.006990.0012223008571069000
2017-03-247110.007190.007080.007190.0013743009831893000
2017-03-237120.007160.007070.007090.008774006227544000
2017-03-227120.007190.007100.007130.0013837009877518000
2017-03-217350.007370.007280.007340.0012593009243458000
2017-03-177370.007470.007360.007450.0013004009652354000
2017-03-167440.007450.007360.007380.0013075009668857000
2017-03-157520.007520.007460.007480.007119005329413000
2017-03-147580.007610.007530.007540.005196003925242000
2017-03-137630.007630.007560.007580.006309004784531000
2017-03-107530.007660.007520.007640.00145320011013390000
2017-03-097520.007530.007460.007510.007372005529824000
2017-03-087530.007610.007450.007490.0010244007667532000
2017-03-077530.007540.007480.007540.007291005480100000
2017-03-067530.007570.007480.007510.009324007007784000
2017-03-037620.007630.007540.007570.0010258007761234000
2017-03-027730.007750.007600.007630.00142060010870597000
2017-03-017620.007710.007560.007670.00140900010782857000
2017-02-287650.007710.007590.007640.00137500010511140000
2017-02-277760.007790.007650.007750.008024006196196000
2017-02-247820.007890.007760.007820.007113005564003000
2017-02-237900.007900.007790.007850.006809005330672000
2017-02-227900.007940.007860.007900.005306004191234000
2017-02-217840.007890.007810.007880.004450003497388000
2017-02-207810.007860.007750.007840.006467005052837000
2017-02-177970.008020.007880.007900.0010206008085094000
2017-02-167890.007900.007770.007840.007577005932204000
2017-02-157910.007950.007870.007870.009199007269474000
2017-02-147830.007870.007750.007760.0011304008829289000
2017-02-137730.007760.007690.007750.007895006101736000
2017-02-107660.007740.007610.007680.00135900010433595000
2017-02-097500.007540.007460.007490.007082005313576000
2017-02-087590.007610.007500.007580.005655004275043000
2017-02-077520.007590.007460.007560.008478006393264000
2017-02-067700.007710.007520.007600.0011869009006468000
2017-02-037700.007720.007430.007580.00324160024442699000
2017-02-028120.008130.007710.007760.00280090021934285000
2017-02-018200.008390.008060.008190.00189300015600460000
2017-01-318200.008200.008080.008130.0012229009941485000
2017-01-308240.008250.008180.008220.006707005507673000
2017-01-278270.008290.008190.008240.009927008173669000
2017-01-268220.008270.008170.008200.00136190011180656000
2017-01-258000.008120.007950.008100.00135730010949434000
2017-01-247690.007860.007690.007770.0012078009405572000
2017-01-237730.007810.007730.007740.0010624008245121000
2017-01-207830.007840.007770.007830.008556006686108000
2017-01-197900.007910.007780.007840.0010328008094494000
2017-01-187720.007850.007680.007820.009931007716978000
2017-01-177930.007940.007770.007780.009540007454575000
2017-01-167940.008000.007860.007900.008649006842962000
2017-01-137980.008020.007940.007980.009120007280446000
2017-01-128100.008110.007940.007980.0010537008417475000
2017-01-118110.008190.008080.008110.007390006005709000
2017-01-108050.008190.007990.008080.00131540010639899000
2017-01-068020.008070.007990.008050.009444007580617000
2017-01-058200.008230.008070.008110.009632007820868000
2017-01-048070.008250.008070.008250.0010553008640284000
2016-12-307980.008080.007920.008040.008997007211175000
2016-12-298150.008160.008060.008070.009826007949698000
2016-12-288160.008220.008160.008170.005599004584504000
2016-12-278200.008240.008150.008170.008808007212193000
2016-12-268240.008270.008200.008210.006084005007839000
2016-12-228260.008280.008170.008270.00122770010108354000
2016-12-218450.008470.008300.008330.00128130010742332000
2016-12-208390.008450.008350.008400.0010249008609324000
2016-12-198300.008370.008270.008350.006913005760043000
2016-12-168260.008370.008240.008340.0011541009602517000
2016-12-158270.008340.008170.008190.0011552009504966000
2016-12-148240.008240.008120.008200.009173007512647000
2016-12-138270.008280.008120.008220.0010612008693495000
2016-12-128340.008470.008280.008340.00172020014404542000
2016-12-098190.008240.008140.008170.00235150019259859000
2016-12-088100.008180.008000.008050.00124210010008051000
2016-12-077890.008040.007880.008010.0012139009685027000
2016-12-067890.007910.007750.007780.0010400008128030000
2016-12-057930.007930.007730.007770.0011873009276373000
2016-12-027780.008020.007750.007980.00229900018184459000
2016-12-017830.008070.007810.007880.00183850014582031000
2016-11-307750.007770.007660.007690.0010814008339057000
2016-11-297600.007670.007570.007650.0010824008262106000
2016-11-287700.007710.007550.007630.0010266007829563000
2016-11-257720.007840.007700.007760.0010991008548796000
2016-11-247770.007780.007700.007710.0011325008753507000
2016-11-227580.007610.007510.007560.008611006503895000
2016-11-217630.007690.007590.007640.008818006731156000
2016-11-187700.007790.007630.007630.00139790010754037000
2016-11-177550.007620.007470.007610.0011254008515418000
2016-11-167550.007620.007500.007600.00154920011749832000
2016-11-157410.007580.007410.007410.0010528007853716000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter