6481 THK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,5212,6262,5162,593853,7002,593
2022-05-122,5602,5742,5112,565722,4002,565
2022-05-112,5852,6042,5722,585593,6002,585
2022-05-102,5752,5982,5222,586560,7002,586
2022-05-092,6162,6212,5892,610484,6002,610
2022-05-062,6182,6662,5902,666756,0002,666
2022-05-022,5712,6402,5602,617779,3002,617
2022-04-282,5172,6032,5032,594906,3002,594
2022-04-272,4502,4682,4062,4541,281,7002,454
2022-04-262,5542,5672,5322,538617,3002,538
2022-04-252,5272,5472,4942,518836,4002,518
2022-04-222,5902,6402,5902,627363,3002,627
2022-04-212,5942,6702,5822,656302,3002,656
2022-04-202,6522,6522,6002,616395,4002,616
2022-04-192,6072,6332,6012,622447,7002,622
2022-04-182,5492,5752,5392,562339,6002,562
2022-04-152,5712,6122,5462,583346,0002,583
2022-04-142,5582,6112,5582,597676,6002,597
2022-04-132,5452,5652,5272,565543,6002,565
2022-04-122,5772,5842,4942,499866,9002,499
2022-04-112,5582,6162,5572,613926,3002,613
2022-04-082,6002,6242,5562,587748,2002,587
2022-04-072,6102,6202,5802,581811,3002,581
2022-04-062,6732,6962,6562,678774,6002,678
2022-04-052,7752,7852,7112,722607,0002,722
2022-04-042,7192,7412,6962,728409,1002,728
2022-04-012,6802,7202,6452,709855,0002,709
2022-03-312,6742,7452,6742,721842,3002,721
2022-03-302,7452,7552,6782,701672,4002,701
2022-03-292,6732,7122,6652,698770,8002,698
2022-03-282,6702,6752,5862,626859,7002,626
2022-03-252,7242,7342,6372,675753,9002,675
2022-03-242,6152,7082,5922,705572,0002,705
2022-03-232,6732,7022,6502,674773,5002,674
2022-03-222,6382,6762,6242,634816,1002,634
2022-03-182,5752,6282,5672,5991,229,3002,599
2022-03-172,5502,5712,5182,5621,019,5002,562
2022-03-162,4002,4282,3922,414671,5002,414
2022-03-152,4032,4352,3772,381848,0002,381
2022-03-142,4272,4672,4202,420618,0002,420
2022-03-112,3722,4082,3622,398859,6002,398
2022-03-102,3562,4272,3442,4221,200,2002,422
2022-03-092,2172,2992,1952,2661,254,5002,266
2022-03-082,2642,3062,2112,2331,872,8002,233
2022-03-072,3832,3942,2892,3141,537,2002,314
2022-03-042,5942,6092,4812,5081,020,1002,508
2022-03-032,6772,6802,5992,624542,8002,624
2022-03-022,6212,6452,5882,630647,8002,630
2022-03-012,6552,6742,6252,665677,8002,665
2022-02-282,5792,6272,5422,620976,8002,620
2022-02-252,5402,5732,5122,557984,6002,557
2022-02-242,5892,6062,4522,4821,424,3002,482
2022-02-222,6212,6502,5932,6391,098,0002,639
2022-02-212,6562,7142,6312,7041,398,0002,704
2022-02-182,7562,7712,6462,7062,331,5002,706
2022-02-172,9042,9252,8802,900778,9002,900
2022-02-162,8052,9232,8052,9201,463,8002,920
2022-02-152,8792,8982,7402,7551,255,9002,755
2022-02-142,8982,9012,8012,8821,325,0002,882
2022-02-103,0203,0402,9402,9631,698,2002,963
2022-02-092,8372,9072,8152,9071,117,6002,907
2022-02-082,8292,8762,7912,795874,5002,795
2022-02-072,8292,8362,7782,8191,092,4002,819
2022-02-042,8442,8862,8122,870523,8002,870
2022-02-032,8572,8762,8282,860598,8002,860
2022-02-022,8732,9112,8642,907824,4002,907
2022-02-012,8702,9382,8502,8531,120,9002,853
2022-01-312,8162,8482,7702,8231,087,6002,823
2022-01-282,8002,8682,7662,856717,1002,856
2022-01-272,8382,8722,7372,7651,070,2002,765
2022-01-262,7942,8252,7232,793980,9002,793
2022-01-252,8592,8732,7602,7981,061,3002,798
2022-01-242,7932,8772,7902,865980,5002,865
2022-01-212,7532,8282,7072,8251,004,3002,825
2022-01-202,7322,8212,7202,803945,1002,803
2022-01-192,8102,8612,7462,7561,009,1002,756
2022-01-182,8222,8922,7952,8501,145,2002,850
2022-01-172,9152,9292,8362,8511,199,4002,851
2022-01-142,9612,9652,9002,9321,671,5002,932
2022-01-133,0303,0353,0003,010854,1003,010
2022-01-122,9683,0702,9643,0251,569,2003,025
2022-01-112,9062,9892,9002,9461,456,1002,946
2022-01-072,9292,9392,8602,9201,178,0002,920
2022-01-062,9242,9502,8892,8921,231,5002,892
2022-01-052,8762,9402,8642,9361,325,0002,936
2022-01-042,7942,8312,7522,826756,1002,826

分割・併合履歴 : [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株