[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 
2017-02-247820.007890.007760.007820.007113005564003000
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
2016-11-147220.007400.007190.007380.0011114008159959000
2016-11-117280.007320.007110.007130.00153990011091166000
2016-11-107020.007170.006950.007130.00168860011957205000
2016-11-097210.007260.006460.006530.00268700018152263000
2016-11-087100.007150.007080.007130.006859004882328000
2016-11-077010.007060.006930.007050.0010383007292225000
2016-11-046920.006970.006780.006860.0012916008843308000
2016-11-027020.007140.006950.007020.0013347009399953000
2016-11-017480.007540.007110.007170.00197010014369766000
2016-10-317230.007280.007110.007260.009760007031911000
2016-10-287300.007360.007290.007300.0011842008660756000
2016-10-277230.007260.007160.007240.006645004794332000
2016-10-267190.007270.007170.007250.008096005848009000
2016-10-257050.007230.007040.007220.0011552008279927000
2016-10-247110.007110.007000.007000.008383005898238000
2016-10-217060.007140.007030.007100.0012703009020617000
2016-10-206920.007010.006880.007010.008921006226046000
2016-10-196910.006970.006870.006920.008428005830010000
2016-10-186830.007080.006790.007000.0014303009960013000
2016-10-176800.006940.006800.006900.009625006635382000
2016-10-146770.006850.006710.006820.00153950010434074000
2016-10-136880.006960.006820.006870.0014013009643501000
2016-10-127110.007140.006760.006780.00232000015980206000
2016-10-117180.007260.007130.007150.008206005893578000
2016-10-077080.007120.007030.007110.007100005028737000
2016-10-067180.007270.007070.007080.008990006414621000
2016-10-057050.007140.007030.007110.008519006049980000
2016-10-046850.006970.006830.006950.009905006864820000
2016-10-036750.006830.006740.006760.007307004952367000
2016-09-306850.006850.006610.006700.00178740011959067000
2016-09-296850.006960.006840.006900.0010623007338351000
2016-09-286630.006810.006630.006800.0010513007098454000
2016-09-276650.006800.006550.006790.00151690010158510000
2016-09-267020.007020.006700.006740.00204270013854558000
2016-09-237170.007210.007020.007190.0013385009532577000
2016-09-217150.007230.007020.007170.00156250011162863000
2016-09-207230.007400.007180.007210.0011724008515654000
2016-09-167120.007410.007110.007310.00172840012604786000
2016-09-157020.007140.007000.007030.0012149008564789000
2016-09-146950.007140.006940.007010.009520006697571000
2016-09-136920.006990.006850.006970.0010565007325577000
2016-09-127060.007120.006880.006920.009052006304331000
2016-09-097110.007170.007030.007150.00145030010318274000
2016-09-087150.007220.007010.007070.0011167007920634000
2016-09-077250.007250.007040.007120.0013369009520145000
2016-09-067430.007490.007300.007310.0010889008014176000
2016-09-057490.007670.007390.007410.00212840016041084000
2016-09-027200.007200.007080.007130.00150020010700712000
2016-09-017450.007510.007250.007270.00139120010260842000
2016-08-317320.007460.007320.007400.009631007132432000
2016-08-307100.007240.007100.007230.009582006894210000
2016-08-296950.007180.006920.007140.0012550008938006000
2016-08-266890.006900.006740.006780.0013907009454079000
2016-08-256840.006990.006810.006930.00145740010117922000
2016-08-246800.006890.006780.006800.009441006434586000
2016-08-237000.007000.006800.006840.009726006684279000
2016-08-227100.007110.007030.007060.007003004947425000
2016-08-196970.007090.006940.007010.009834006920426000
2016-08-186940.007040.006890.006960.0011123007757913000
2016-08-176800.007050.006780.007010.0010771007489387000
2016-08-166980.007040.006840.006850.0013019009031657000
2016-08-156870.006970.006860.006910.006033004174980000
2016-08-126910.006970.006830.006920.0013512009350602000
2016-08-106780.006850.006740.006810.009405006407016000
2016-08-096780.006820.006670.006810.009082006146646000
2016-08-086640.006770.006610.006740.0011016007406489000
2016-08-056340.006410.006250.006350.0010705006791352000
2016-08-046270.006460.006160.006420.0012282007774373000
2016-08-036270.006400.006190.006210.00166450010447935000
2016-08-026590.006650.006460.006470.0011397007433084000
2016-08-016590.006750.006560.006680.00170130011378269000
2016-07-296290.006500.006200.006390.0014443009168625000
2016-07-286360.006460.006300.006390.0012441007966946000
2016-07-276060.006450.006050.006390.00193380012242335000
2016-07-266350.006400.005940.006080.00273070016635692000
2016-07-256370.006530.006370.006430.009721006274225000
2016-07-226290.006440.006280.006390.0011044007039225000
2016-07-216290.006570.006270.006490.00194820012617979000
2016-07-206110.006140.006040.006140.0011954007290731000
2016-07-196110.006180.006010.006130.0013995008550974000
2016-07-156000.006090.005950.006060.0014555008789624000
2016-07-145980.006090.005920.006030.0012812007697438000
2016-07-136060.006140.005960.005980.00181180010893009000
2016-07-125700.005890.005680.005800.0016382009521488000
2016-07-115410.005580.005400.005540.0014010007712531000
2016-07-085170.005330.005170.005250.0017091008957722000
2016-07-075260.005310.005180.005200.0011962006253572000
2016-07-065350.005360.005190.005260.0015917008355142000
2016-07-055630.005640.005510.005530.006442003579277000
2016-07-045600.005690.005520.005670.0010507005903766000
2016-07-015750.005770.005650.005690.008059004592074000
2016-06-305780.005790.005640.005670.0012071006871690000
2016-06-295670.005700.005570.005680.009718005500508000
2016-06-285530.005570.005190.005540.0014083007742565000
2016-06-275800.005820.005570.005630.009937005601517000
2016-06-246390.006510.005650.005700.00209370012521946000
2016-06-236320.006350.006260.006340.009842006224913000
2016-06-226310.006330.006240.006280.0010995006909214000
2016-06-216190.006380.006140.006360.0010422006558135000
2016-06-206060.006320.006030.006260.00188960011763589000
2016-06-175980.006010.005910.005970.00171970010245841000
2016-06-166100.006130.005830.005870.0014405008532920000
2016-06-155970.006210.005940.006170.0014991009171828000
2016-06-146060.006120.005950.005990.0012810007691961000
2016-06-136240.006250.006120.006120.0014350008844768000
2016-06-106310.006350.006210.006340.00207730013107615000
2016-06-096240.006340.006230.006300.0013286008354172000
2016-06-086150.006250.006090.006250.0011197006932347000
2016-06-076000.006180.005990.006150.0012937007922620000
2016-06-065900.006010.005830.006000.0016578009816263000
2016-06-036140.006170.006010.006050.0012923007857326000
2016-06-026310.006320.006120.006140.00187820011600203000
2016-06-016420.006570.006410.006440.0014711009542525000
2016-05-316420.006510.006370.006480.0010247006613457000
2016-05-306370.006450.006350.006430.007318004696416000
2016-05-276200.006300.006150.006280.007629004770217000
2016-05-266210.006290.006130.006170.007407004585443000
2016-05-256180.006220.006130.006200.008486005249849000
2016-05-246190.006190.006080.006090.0011756007202252000
2016-05-236240.006260.006040.006190.00174470010769957000
2016-05-206090.006250.006030.006220.0012159007519213000
2016-05-196170.006250.006080.006090.009478005826430000
2016-05-185940.006130.005930.006070.0012098007331928000
2016-05-176000.006060.005880.005970.009512005659589000
2016-05-165890.006010.005850.005900.007889004681715000
2016-05-136110.006110.005870.005880.0015918009512312000
2016-05-125810.006030.005810.006020.008001004755711000
2016-05-116030.006070.005890.005910.00188020011241603000
2016-05-105800.005970.005730.005940.0016517009727190000
2016-05-095880.005890.005800.005860.0012362007226507000
2016-05-066050.006080.005760.005850.00249540014578769000
2016-05-026100.006180.005930.005990.00252670015199537000
2016-04-286880.007020.006520.006580.00237630016032818000
2016-04-276750.006880.006680.006800.00190630012947943000
2016-04-266830.006850.006740.006790.00152740010359464000
2016-04-256980.007040.006790.006850.00209670014383492000
2016-04-226680.006970.006600.006970.00186370012782267000
2016-04-216830.006840.006740.006780.00176120011934858000
2016-04-206530.006640.006480.006630.00198100013058074000
2016-04-196190.006460.006180.006440.00194430012411956000
2016-04-185940.006030.005910.005950.0014449008623765000
2016-04-156140.006300.006120.006260.0012577007847319000
2016-04-146310.006330.006250.006300.0014094008864856000
2016-04-136030.006190.005980.006150.0014148008647170000
2016-04-125710.005970.005660.005930.0013198007789931000
2016-04-115820.005820.005600.005760.0015068008593797000
2016-04-085700.005940.005670.005850.0016777009742899000
2016-04-075730.005870.005700.005720.0015669009029029000
2016-04-065650.005850.005640.005730.00262870015077945000
2016-04-055750.005810.005650.005690.00201920011539973000
2016-04-045830.005970.005740.005780.00262080015268111000
2016-04-016210.006230.005880.005900.00396410023777760000
2016-03-316360.006390.006240.006250.00165890010494110000
2016-03-306410.006430.006170.006200.00243830015280198000
2016-03-296390.006450.006300.006390.0013664008719958000
2016-03-286500.006500.006370.006440.0010805006955384000
2016-03-256260.006450.006250.006410.00162460010370146000
2016-03-246470.006500.006320.006340.00181670011596988000
2016-03-236810.006840.006540.006570.0013939009232401000
2016-03-226910.006970.006780.006860.0010771007402840000
2016-03-186800.006820.006650.006710.0011694007834296000
2016-03-176960.007080.006760.006830.00145010010049685000
2016-03-166890.006950.006840.006910.009567006605277000
2016-03-156980.007030.006900.006970.0011240007835792000
2016-03-147000.007170.006960.006980.00152570010688512000
2016-03-116630.006970.006620.006960.00288210019543867000
2016-03-106810.006850.006650.006730.0011624007818395000
2016-03-096700.006760.006600.006730.0010846007255618000
2016-03-086790.006840.006650.006770.0013439009054011000
2016-03-076930.007030.006790.006820.0013325009168482000
2016-03-046690.006940.006680.006870.00185100012672356000
2016-03-036430.006780.006420.006750.00254410016869406000
2016-03-026070.006290.006030.006270.00196370012202751000
2016-03-015860.005900.005670.005840.0010017005810110000
2016-02-295990.006130.005890.005890.0010919006535061000
2016-02-265870.006030.005850.005850.0012701007535465000
2016-02-255590.005750.005530.005710.0013575007637650000
2016-02-245660.005680.005520.005600.0014480008081973000
2016-02-235800.006020.005760.005800.009621005633373000
2016-02-225640.005830.005620.005740.008057004617922000
2016-02-195950.005950.005670.005740.0012963007454796000

   ※ 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。 

s7db.com Twitter Blog