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
2022-12-022,6742,6842,6292,641580,4002,641
2022-12-012,6932,7272,6812,712630,5002,712
2022-11-302,6632,6812,6542,669790,7002,669
2022-11-292,6712,6762,6412,671597,8002,671
2022-11-282,7372,7402,7152,732499,6002,732
2022-11-252,7282,7342,6972,730320,9002,730
2022-11-242,7342,7502,7212,728511,5002,728
2022-11-222,6952,7122,6812,688431,5002,688
2022-11-212,6952,7072,6752,689276,6002,689
2022-11-182,6932,7002,6672,675301,4002,675
2022-11-172,6652,7072,6632,692502,9002,692
2022-11-162,6902,6992,6612,676389,0002,676
2022-11-152,6582,6952,6462,690474,5002,690
2022-11-142,6772,6982,6502,663523,1002,663
2022-11-112,6402,6772,6202,665674,6002,665
2022-11-102,5842,5972,5602,564403,2002,564
2022-11-092,5982,6352,5952,604651,0002,604
2022-11-082,5212,5762,5072,5671,550,5002,567
2022-11-072,5752,6302,5642,6181,003,3002,618
2022-11-042,5702,5852,5222,548764,8002,548
2022-11-022,5902,6032,5712,589603,9002,589
2022-11-012,5902,5912,5562,591410,9002,591
2022-10-312,5752,6022,5582,598851,7002,598
2022-10-282,5222,5392,4982,5011,339,4002,501
2022-10-272,5252,5542,5132,549523,6002,549
2022-10-262,5552,5582,5122,512742,6002,512
2022-10-252,5392,5642,5292,555477,0002,555
2022-10-242,5332,5722,5212,529622,9002,529
2022-10-212,5082,5252,4842,485613,3002,485
2022-10-202,5252,5332,5002,524431,1002,524
2022-10-192,5252,5572,5222,542621,6002,542
2022-10-182,5402,5462,4862,522589,0002,522
2022-10-172,4162,5042,4032,4981,673,0002,498
2022-10-142,4902,4912,4402,4481,208,8002,448
2022-10-132,4532,4722,4402,444888,3002,444
2022-10-122,5182,5332,4582,4611,038,6002,461
2022-10-112,5282,5492,4972,513825,2002,513
2022-10-072,5562,6062,5272,590782,9002,590
2022-10-062,6222,6502,6182,632497,6002,632
2022-10-052,6362,6392,6002,617520,9002,617
2022-10-042,6012,6202,5692,591814,1002,591
2022-10-032,4952,5662,4842,562801,2002,562
2022-09-302,5612,5692,4762,496613,8002,496
2022-09-292,5842,5842,5172,553753,3002,553
2022-09-282,5772,6042,5032,537855,1002,537
2022-09-272,5552,5902,5432,567660,6002,567
2022-09-262,5302,5412,5132,522832,5002,522
2022-09-222,5952,6242,5802,619449,6002,619
2022-09-212,6202,6452,6162,627335,7002,627
2022-09-202,6492,6942,6492,656325,9002,656
2022-09-162,6302,6442,6052,619434,5002,619
2022-09-152,6802,6942,6382,644666,9002,644
2022-09-142,6882,7202,6672,683924,6002,683
2022-09-132,7862,8022,7632,800563,3002,800
2022-09-122,8082,8342,7922,794459,1002,794
2022-09-092,7972,8082,7752,800567,3002,800
2022-09-082,7922,8182,7592,814508,5002,814
2022-09-072,7412,7562,7082,738612,5002,738
2022-09-062,7592,7922,7372,767381,8002,767
2022-09-052,7162,7532,7082,745366,2002,745
2022-09-022,7702,7702,7342,744507,3002,744
2022-09-012,7872,7882,7382,748627,1002,748
2022-08-312,7952,8792,7922,853634,0002,853
2022-08-302,8012,8222,7612,805446,3002,805
2022-08-292,7402,7892,7282,781470,2002,781
2022-08-262,8082,8442,8082,827389,8002,827
2022-08-252,8312,8352,7952,799276,5002,799
2022-08-242,7982,8312,7912,818413,9002,818
2022-08-232,7632,8142,7552,787307,8002,787
2022-08-222,7632,8222,7582,813289,2002,813
2022-08-192,8432,8502,8082,820333,0002,820
2022-08-182,8162,8282,7932,823361,6002,823
2022-08-172,8802,8802,8482,866542,4002,866
2022-08-162,8802,8862,8372,862519,3002,862
2022-08-152,8782,8972,8582,897496,1002,897
2022-08-122,8102,8872,8102,8781,002,3002,878
2022-08-102,8002,8182,6672,7671,202,3002,767
2022-08-092,7892,8052,7192,730850,4002,730
2022-08-082,7682,8032,7552,792417,4002,792
2022-08-052,7512,7882,7502,773474,5002,773
2022-08-042,7642,7752,7372,753581,6002,753
2022-08-032,7512,7652,7122,743473,4002,743
2022-08-022,7902,7962,7202,720849,1002,720
2022-08-012,8142,8692,7982,834692,1002,834
2022-07-292,8602,8832,7952,8001,528,7002,800
2022-07-282,8442,8472,7862,8202,567,0002,820
2022-07-272,7272,8102,7072,800848,5002,800
2022-07-262,7332,7452,7132,744696,2002,744
2022-07-252,7512,7602,7112,721964,9002,721
2022-07-222,7432,7792,7392,770670,2002,770
2022-07-212,7762,7762,7122,747826,7002,747
2022-07-202,7392,7772,7322,7601,021,7002,760
2022-07-192,6122,6762,6042,661852,8002,661
2022-07-152,5672,5672,5142,561446,8002,561
2022-07-142,5302,5772,5132,557471,7002,557
2022-07-132,5652,5942,5332,555617,7002,555
2022-07-122,6472,6472,5322,5431,073,5002,543
2022-07-112,7042,7292,6612,695923,3002,695
2022-07-082,6182,6962,6132,6751,312,9002,675
2022-07-072,5642,6092,5112,588734,1002,588
2022-07-062,5612,5792,5302,531530,1002,531
2022-07-052,6092,6342,5952,617756,7002,617
2022-07-042,5582,5682,5042,559757,9002,559
2022-07-012,5252,5422,4902,5251,009,5002,525
2022-06-302,5882,5902,5132,547701,8002,547
2022-06-292,6002,6032,5612,588812,0002,588
2022-06-282,6222,6492,5952,648473,7002,648
2022-06-272,6102,6622,6042,639632,2002,639
2022-06-242,4852,5652,4702,565813,4002,565
2022-06-232,5122,5482,4832,483790,3002,483
2022-06-222,5972,5992,5202,533599,2002,533
2022-06-212,5412,5892,5352,562489,6002,562
2022-06-202,5852,6002,4822,491787,0002,491
2022-06-172,5652,6012,5462,5741,078,1002,574
2022-06-162,7332,7542,6762,683440,6002,683
2022-06-152,7202,7242,6502,654533,3002,654
2022-06-142,6712,7262,6452,722734,1002,722
2022-06-132,7802,8002,7262,726897,7002,726
2022-06-102,9002,9222,8542,871651,1002,871
2022-06-092,9072,9612,8922,936855,5002,936
2022-06-082,8832,9382,8662,933964,8002,933
2022-06-072,8002,8582,8002,824673,3002,824
2022-06-062,7172,7852,7062,783575,9002,783
2022-06-032,7442,7442,6952,735689,0002,735
2022-06-022,6872,7142,6692,706494,9002,706
2022-06-012,6102,7262,6102,726840,4002,726
2022-05-312,7012,7092,6402,6401,114,8002,640
2022-05-302,7002,7682,6732,7681,274,3002,768
2022-05-272,6082,6392,5992,634684,2002,634
2022-05-262,5482,5762,5372,558449,7002,558
2022-05-252,5902,5902,5282,530771,9002,530
2022-05-242,6712,6812,6052,605647,8002,605
2022-05-232,6592,6832,6412,655398,0002,655
2022-05-202,6402,6772,6262,655498,9002,655
2022-05-192,5672,6392,5672,627756,7002,627
2022-05-182,6502,6542,6162,624559,0002,624
2022-05-172,5902,6112,5562,604582,7002,604
2022-05-162,6502,7092,5942,606901,1002,606
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