6481 THK(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,880 | 1,912 | 1,860 | 1,912 | 102,600 | 1,912 |
| 2001-12-27 | 1,781 | 1,850 | 1,780 | 1,850 | 109,000 | 1,850 |
| 2001-12-26 | 1,769 | 1,820 | 1,760 | 1,801 | 120,800 | 1,801 |
| 2001-12-25 | 1,720 | 1,795 | 1,703 | 1,769 | 160,200 | 1,769 |
| 2001-12-21 | 1,804 | 1,804 | 1,740 | 1,750 | 292,600 | 1,750 |
| 2001-12-20 | 1,816 | 1,890 | 1,801 | 1,825 | 271,400 | 1,825 |
| 2001-12-19 | 1,851 | 1,869 | 1,805 | 1,830 | 321,800 | 1,830 |
| 2001-12-18 | 1,950 | 1,960 | 1,890 | 1,920 | 328,800 | 1,920 |
| 2001-12-17 | 2,000 | 2,000 | 1,900 | 1,940 | 206,900 | 1,940 |
| 2001-12-14 | 2,010 | 2,050 | 1,970 | 1,970 | 407,500 | 1,970 |
| 2001-12-13 | 2,065 | 2,140 | 2,060 | 2,110 | 240,200 | 2,110 |
| 2001-12-12 | 2,050 | 2,145 | 2,050 | 2,105 | 304,900 | 2,105 |
| 2001-12-11 | 2,040 | 2,040 | 1,963 | 2,035 | 368,300 | 2,035 |
| 2001-12-10 | 2,170 | 2,170 | 2,080 | 2,100 | 259,800 | 2,100 |
| 2001-12-07 | 2,150 | 2,180 | 2,060 | 2,110 | 423,800 | 2,110 |
| 2001-12-06 | 2,195 | 2,200 | 2,150 | 2,175 | 843,800 | 2,175 |
| 2001-12-05 | 1,898 | 2,005 | 1,895 | 2,000 | 438,600 | 2,000 |
| 2001-12-04 | 1,821 | 1,863 | 1,808 | 1,863 | 269,500 | 1,863 |
| 2001-12-03 | 1,886 | 1,891 | 1,850 | 1,851 | 197,700 | 1,851 |
| 2001-11-30 | 1,920 | 1,932 | 1,850 | 1,921 | 397,400 | 1,921 |
| 2001-11-29 | 1,920 | 1,950 | 1,800 | 1,861 | 696,700 | 1,861 |
| 2001-11-28 | 2,100 | 2,150 | 1,920 | 1,920 | 429,100 | 1,920 |
| 2001-11-27 | 2,070 | 2,185 | 2,030 | 2,105 | 681,500 | 2,105 |
| 2001-11-26 | 1,900 | 2,000 | 1,900 | 2,000 | 293,500 | 2,000 |
| 2001-11-22 | 1,858 | 1,890 | 1,832 | 1,890 | 319,700 | 1,890 |
| 2001-11-21 | 1,840 | 1,840 | 1,800 | 1,810 | 283,000 | 1,810 |
| 2001-11-20 | 1,950 | 1,974 | 1,861 | 1,870 | 409,400 | 1,870 |
| 2001-11-19 | 1,918 | 2,010 | 1,918 | 1,931 | 748,300 | 1,931 |
| 2001-11-16 | 1,945 | 2,005 | 1,915 | 1,978 | 958,500 | 1,978 |
| 2001-11-15 | 1,668 | 1,765 | 1,668 | 1,765 | 226,100 | 1,765 |
| 2001-11-14 | 1,710 | 1,749 | 1,696 | 1,698 | 309,400 | 1,698 |
| 2001-11-13 | 1,676 | 1,715 | 1,676 | 1,690 | 258,800 | 1,690 |
| 2001-11-12 | 1,798 | 1,800 | 1,700 | 1,706 | 139,800 | 1,706 |
| 2001-11-09 | 1,820 | 1,820 | 1,738 | 1,738 | 137,800 | 1,738 |
| 2001-11-08 | 1,800 | 1,815 | 1,770 | 1,790 | 324,400 | 1,790 |
| 2001-11-07 | 1,850 | 1,858 | 1,801 | 1,820 | 362,400 | 1,820 |
| 2001-11-06 | 1,876 | 1,876 | 1,815 | 1,844 | 240,200 | 1,844 |
| 2001-11-05 | 1,788 | 1,869 | 1,777 | 1,846 | 429,900 | 1,846 |
| 2001-11-02 | 1,765 | 1,776 | 1,721 | 1,721 | 391,700 | 1,721 |
| 2001-11-01 | 1,636 | 1,677 | 1,601 | 1,675 | 165,500 | 1,675 |
| 2001-10-31 | 1,570 | 1,636 | 1,570 | 1,636 | 238,700 | 1,636 |
| 2001-10-30 | 1,646 | 1,651 | 1,595 | 1,600 | 655,200 | 1,600 |
| 2001-10-29 | 1,799 | 1,799 | 1,700 | 1,766 | 249,000 | 1,766 |
| 2001-10-26 | 1,780 | 1,790 | 1,730 | 1,770 | 701,000 | 1,770 |
| 2001-10-25 | 1,720 | 1,772 | 1,695 | 1,720 | 802,300 | 1,720 |
| 2001-10-24 | 1,620 | 1,810 | 1,595 | 1,690 | 1,052,600 | 1,690 |
| 2001-10-23 | 1,487 | 1,530 | 1,475 | 1,530 | 239,800 | 1,530 |
| 2001-10-22 | 1,505 | 1,520 | 1,470 | 1,485 | 128,400 | 1,485 |
| 2001-10-19 | 1,510 | 1,528 | 1,490 | 1,505 | 294,000 | 1,505 |
| 2001-10-18 | 1,460 | 1,510 | 1,460 | 1,490 | 226,600 | 1,490 |
| 2001-10-17 | 1,478 | 1,510 | 1,450 | 1,500 | 206,500 | 1,500 |
| 2001-10-16 | 1,420 | 1,471 | 1,418 | 1,458 | 265,600 | 1,458 |
| 2001-10-15 | 1,480 | 1,480 | 1,456 | 1,472 | 140,500 | 1,472 |
| 2001-10-12 | 1,444 | 1,530 | 1,424 | 1,460 | 624,400 | 1,460 |
| 2001-10-11 | 1,360 | 1,370 | 1,315 | 1,364 | 443,700 | 1,364 |
| 2001-10-10 | 1,262 | 1,310 | 1,261 | 1,300 | 287,700 | 1,300 |
| 2001-10-09 | 1,316 | 1,350 | 1,290 | 1,302 | 402,600 | 1,302 |
| 2001-10-05 | 1,316 | 1,330 | 1,295 | 1,329 | 519,100 | 1,329 |
| 2001-10-04 | 1,330 | 1,350 | 1,220 | 1,309 | 217,000 | 1,309 |
| 2001-10-03 | 1,260 | 1,285 | 1,256 | 1,270 | 783,600 | 1,270 |
| 2001-10-02 | 1,200 | 1,240 | 1,180 | 1,232 | 269,600 | 1,232 |
| 2001-10-01 | 1,200 | 1,205 | 1,173 | 1,200 | 212,000 | 1,200 |
| 2001-09-28 | 1,180 | 1,220 | 1,175 | 1,200 | 201,500 | 1,200 |
| 2001-09-27 | 1,200 | 1,209 | 1,190 | 1,200 | 271,900 | 1,200 |
| 2001-09-26 | 1,200 | 1,207 | 1,195 | 1,200 | 316,100 | 1,200 |
| 2001-09-25 | 1,200 | 1,244 | 1,175 | 1,199 | 524,300 | 1,199 |
| 2001-09-21 | 1,181 | 1,212 | 1,153 | 1,195 | 628,500 | 1,195 |
| 2001-09-20 | 1,350 | 1,352 | 1,265 | 1,270 | 571,300 | 1,270 |
| 2001-09-19 | 1,395 | 1,397 | 1,360 | 1,370 | 244,400 | 1,370 |
| 2001-09-18 | 1,400 | 1,430 | 1,380 | 1,380 | 266,700 | 1,380 |
| 2001-09-17 | 1,400 | 1,470 | 1,355 | 1,400 | 144,400 | 1,400 |
| 2001-09-14 | 1,451 | 1,570 | 1,421 | 1,480 | 402,200 | 1,480 |
| 2001-09-13 | 1,357 | 1,470 | 1,350 | 1,470 | 242,700 | 1,470 |
| 2001-09-12 | 1,398 | 1,445 | 1,397 | 1,397 | 433,400 | 1,397 |
| 2001-09-11 | 1,500 | 1,504 | 1,470 | 1,497 | 489,000 | 1,497 |
| 2001-09-10 | 1,455 | 1,530 | 1,450 | 1,488 | 576,500 | 1,488 |
| 2001-09-07 | 1,400 | 1,464 | 1,385 | 1,435 | 382,200 | 1,435 |
| 2001-09-06 | 1,339 | 1,500 | 1,260 | 1,440 | 1,273,900 | 1,440 |
| 2001-09-05 | 1,490 | 1,490 | 1,320 | 1,350 | 906,300 | 1,350 |
| 2001-09-04 | 1,490 | 1,500 | 1,476 | 1,490 | 878,600 | 1,490 |
| 2001-09-03 | 1,550 | 1,560 | 1,500 | 1,540 | 637,800 | 1,540 |
| 2001-08-31 | 1,601 | 1,611 | 1,530 | 1,540 | 471,300 | 1,540 |
| 2001-08-30 | 1,700 | 1,714 | 1,651 | 1,660 | 370,600 | 1,660 |
| 2001-08-29 | 1,701 | 1,745 | 1,690 | 1,722 | 280,900 | 1,722 |
| 2001-08-28 | 1,751 | 1,784 | 1,748 | 1,784 | 206,900 | 1,784 |
| 2001-08-27 | 1,785 | 1,828 | 1,785 | 1,820 | 254,300 | 1,820 |
| 2001-08-24 | 1,851 | 1,860 | 1,817 | 1,822 | 251,900 | 1,822 |
| 2001-08-23 | 1,872 | 1,890 | 1,860 | 1,866 | 137,500 | 1,866 |
| 2001-08-22 | 1,893 | 1,897 | 1,871 | 1,872 | 262,400 | 1,872 |
| 2001-08-21 | 1,922 | 1,942 | 1,880 | 1,905 | 369,500 | 1,905 |
| 2001-08-20 | 1,950 | 1,980 | 1,908 | 1,980 | 181,000 | 1,980 |
| 2001-08-17 | 1,960 | 2,000 | 1,950 | 1,960 | 97,600 | 1,960 |
| 2001-08-16 | 1,965 | 1,986 | 1,950 | 1,970 | 286,600 | 1,970 |
| 2001-08-15 | 2,080 | 2,100 | 2,020 | 2,065 | 116,400 | 2,065 |
| 2001-08-14 | 2,005 | 2,100 | 1,994 | 2,100 | 205,900 | 2,100 |
| 2001-08-13 | 2,110 | 2,110 | 2,020 | 2,030 | 139,100 | 2,030 |
| 2001-08-10 | 2,120 | 2,130 | 2,045 | 2,090 | 88,100 | 2,090 |
| 2001-08-09 | 2,120 | 2,130 | 2,070 | 2,100 | 220,100 | 2,100 |
| 2001-08-08 | 2,120 | 2,185 | 2,115 | 2,170 | 192,500 | 2,170 |
| 2001-08-07 | 2,120 | 2,150 | 2,080 | 2,140 | 311,700 | 2,140 |
| 2001-08-06 | 2,130 | 2,200 | 2,100 | 2,200 | 241,300 | 2,200 |
| 2001-08-03 | 2,130 | 2,140 | 2,075 | 2,090 | 354,600 | 2,090 |
| 2001-08-02 | 2,000 | 2,050 | 1,975 | 2,050 | 680,100 | 2,050 |
| 2001-08-01 | 2,020 | 2,050 | 1,964 | 1,976 | 325,800 | 1,976 |
| 2001-07-31 | 1,980 | 1,990 | 1,920 | 1,990 | 341,400 | 1,990 |
| 2001-07-30 | 2,050 | 2,050 | 1,950 | 2,000 | 120,400 | 2,000 |
| 2001-07-27 | 2,095 | 2,095 | 2,030 | 2,060 | 156,700 | 2,060 |
| 2001-07-26 | 2,005 | 2,070 | 2,000 | 2,070 | 158,000 | 2,070 |
| 2001-07-25 | 1,900 | 2,070 | 1,899 | 2,000 | 352,800 | 2,000 |
| 2001-07-24 | 1,850 | 1,909 | 1,850 | 1,900 | 209,000 | 1,900 |
| 2001-07-23 | 1,915 | 1,930 | 1,853 | 1,863 | 192,600 | 1,863 |
| 2001-07-19 | 1,898 | 1,925 | 1,897 | 1,908 | 250,200 | 1,908 |
| 2001-07-18 | 1,995 | 1,995 | 1,901 | 1,901 | 318,800 | 1,901 |
| 2001-07-17 | 2,040 | 2,040 | 1,995 | 1,995 | 143,800 | 1,995 |
| 2001-07-16 | 2,105 | 2,135 | 2,065 | 2,080 | 467,000 | 2,080 |
| 2001-07-13 | 2,040 | 2,090 | 2,030 | 2,070 | 409,100 | 2,070 |
| 2001-07-12 | 1,968 | 2,015 | 1,968 | 2,000 | 351,300 | 2,000 |
| 2001-07-11 | 1,985 | 1,999 | 1,965 | 1,975 | 197,000 | 1,975 |
| 2001-07-10 | 2,055 | 2,060 | 1,990 | 2,020 | 373,400 | 2,020 |
| 2001-07-09 | 2,055 | 2,095 | 1,999 | 2,095 | 272,600 | 2,095 |
| 2001-07-06 | 2,105 | 2,130 | 2,090 | 2,095 | 351,400 | 2,095 |
| 2001-07-05 | 2,240 | 2,250 | 2,150 | 2,185 | 161,600 | 2,185 |
| 2001-07-04 | 2,280 | 2,295 | 2,260 | 2,260 | 152,500 | 2,260 |
| 2001-07-03 | 2,365 | 2,405 | 2,280 | 2,335 | 186,100 | 2,335 |
| 2001-07-02 | 2,370 | 2,380 | 2,315 | 2,340 | 222,700 | 2,340 |
| 2001-06-29 | 2,310 | 2,385 | 2,285 | 2,345 | 249,000 | 2,345 |
| 2001-06-28 | 2,310 | 2,345 | 2,290 | 2,345 | 250,700 | 2,345 |
| 2001-06-27 | 2,330 | 2,350 | 2,300 | 2,305 | 223,300 | 2,305 |
| 2001-06-26 | 2,475 | 2,490 | 2,360 | 2,410 | 253,000 | 2,410 |
| 2001-06-25 | 2,500 | 2,545 | 2,410 | 2,515 | 157,700 | 2,515 |
| 2001-06-22 | 2,480 | 2,550 | 2,480 | 2,495 | 231,000 | 2,495 |
| 2001-06-21 | 2,450 | 2,500 | 2,400 | 2,465 | 242,000 | 2,465 |
| 2001-06-20 | 2,300 | 2,420 | 2,280 | 2,410 | 240,300 | 2,410 |
| 2001-06-19 | 2,350 | 2,395 | 2,285 | 2,295 | 254,200 | 2,295 |
| 2001-06-18 | 2,400 | 2,405 | 2,320 | 2,370 | 297,500 | 2,370 |
| 2001-06-15 | 2,450 | 2,455 | 2,405 | 2,450 | 305,800 | 2,450 |
| 2001-06-14 | 2,520 | 2,535 | 2,485 | 2,490 | 261,400 | 2,490 |
| 2001-06-13 | 2,530 | 2,565 | 2,530 | 2,545 | 120,900 | 2,545 |
| 2001-06-12 | 2,565 | 2,595 | 2,540 | 2,565 | 172,000 | 2,565 |
| 2001-06-11 | 2,680 | 2,680 | 2,540 | 2,630 | 198,700 | 2,630 |
| 2001-06-08 | 2,640 | 2,680 | 2,630 | 2,640 | 299,300 | 2,640 |
| 2001-06-07 | 2,590 | 2,610 | 2,560 | 2,570 | 254,800 | 2,570 |
| 2001-06-06 | 2,650 | 2,660 | 2,570 | 2,610 | 523,800 | 2,610 |
| 2001-06-05 | 2,770 | 2,770 | 2,630 | 2,630 | 533,300 | 2,630 |
| 2001-06-04 | 2,840 | 2,840 | 2,680 | 2,750 | 296,100 | 2,750 |
| 2001-06-01 | 2,875 | 2,900 | 2,825 | 2,835 | 175,500 | 2,835 |
| 2001-05-31 | 2,770 | 2,830 | 2,720 | 2,795 | 300,400 | 2,795 |
| 2001-05-30 | 2,910 | 2,960 | 2,770 | 2,770 | 286,800 | 2,770 |
| 2001-05-29 | 3,010 | 3,010 | 2,945 | 3,000 | 128,900 | 3,000 |
| 2001-05-28 | 2,930 | 3,020 | 2,910 | 3,020 | 169,000 | 3,020 |
| 2001-05-25 | 2,950 | 3,030 | 2,940 | 3,000 | 287,700 | 3,000 |
| 2001-05-24 | 2,980 | 3,130 | 2,970 | 3,100 | 421,500 | 3,100 |
| 2001-05-23 | 2,940 | 3,030 | 2,900 | 3,020 | 456,700 | 3,020 |
| 2001-05-22 | 2,840 | 3,000 | 2,830 | 2,940 | 620,100 | 2,940 |
| 2001-05-21 | 3,040 | 3,090 | 3,000 | 3,060 | 327,900 | 3,060 |
| 2001-05-18 | 2,770 | 2,920 | 2,770 | 2,875 | 201,700 | 2,875 |
| 2001-05-17 | 2,860 | 2,900 | 2,805 | 2,850 | 295,200 | 2,850 |
| 2001-05-16 | 2,920 | 3,000 | 2,865 | 2,865 | 108,000 | 2,865 |
| 2001-05-15 | 2,955 | 3,040 | 2,920 | 3,040 | 110,600 | 3,040 |
| 2001-05-14 | 2,900 | 3,000 | 2,875 | 2,995 | 82,900 | 2,995 |
| 2001-05-11 | 2,950 | 3,060 | 2,940 | 2,955 | 177,200 | 2,955 |
| 2001-05-10 | 2,950 | 2,975 | 2,910 | 2,950 | 294,300 | 2,950 |
| 2001-05-09 | 3,200 | 3,200 | 2,980 | 3,040 | 429,900 | 3,040 |
| 2001-05-08 | 3,200 | 3,250 | 3,160 | 3,250 | 307,700 | 3,250 |
| 2001-05-07 | 3,200 | 3,240 | 3,070 | 3,220 | 447,600 | 3,220 |
| 2001-05-02 | 3,240 | 3,250 | 3,140 | 3,200 | 268,900 | 3,200 |
| 2001-05-01 | 3,000 | 3,200 | 2,970 | 3,190 | 362,300 | 3,190 |
| 2001-04-27 | 2,910 | 2,970 | 2,870 | 2,965 | 201,400 | 2,965 |
| 2001-04-26 | 2,890 | 2,940 | 2,855 | 2,940 | 209,600 | 2,940 |
| 2001-04-25 | 2,780 | 2,880 | 2,780 | 2,875 | 275,900 | 2,875 |
| 2001-04-24 | 2,700 | 2,780 | 2,655 | 2,775 | 150,300 | 2,775 |
| 2001-04-23 | 2,890 | 2,910 | 2,755 | 2,820 | 130,900 | 2,820 |
| 2001-04-20 | 2,880 | 2,880 | 2,805 | 2,835 | 251,000 | 2,835 |
| 2001-04-19 | 2,890 | 2,900 | 2,835 | 2,880 | 449,400 | 2,880 |
| 2001-04-18 | 2,665 | 2,755 | 2,660 | 2,730 | 159,000 | 2,730 |
| 2001-04-17 | 2,620 | 2,700 | 2,610 | 2,625 | 150,000 | 2,625 |
| 2001-04-16 | 2,650 | 2,720 | 2,650 | 2,700 | 106,100 | 2,700 |
| 2001-04-13 | 2,720 | 2,750 | 2,700 | 2,710 | 225,000 | 2,710 |
| 2001-04-12 | 2,690 | 2,750 | 2,660 | 2,720 | 225,100 | 2,720 |
| 2001-04-11 | 2,710 | 2,715 | 2,655 | 2,705 | 256,100 | 2,705 |
| 2001-04-10 | 2,810 | 2,810 | 2,730 | 2,745 | 210,700 | 2,745 |
| 2001-04-09 | 2,795 | 2,870 | 2,740 | 2,840 | 206,100 | 2,840 |
| 2001-04-06 | 2,900 | 2,935 | 2,805 | 2,805 | 429,400 | 2,805 |
| 2001-04-05 | 2,840 | 2,900 | 2,840 | 2,840 | 381,300 | 2,840 |
| 2001-04-04 | 2,700 | 2,815 | 2,690 | 2,700 | 330,200 | 2,700 |
| 2001-04-03 | 2,850 | 2,875 | 2,685 | 2,700 | 308,000 | 2,700 |
| 2001-04-02 | 2,870 | 2,885 | 2,840 | 2,850 | 543,000 | 2,850 |
| 2001-03-30 | 2,890 | 2,895 | 2,840 | 2,850 | 411,100 | 2,850 |
| 2001-03-29 | 2,895 | 2,900 | 2,860 | 2,875 | 358,800 | 2,875 |
| 2001-03-28 | 2,980 | 2,990 | 2,945 | 2,975 | 306,200 | 2,975 |
| 2001-03-27 | 2,910 | 2,940 | 2,800 | 2,940 | 462,500 | 2,940 |
| 2001-03-26 | 2,790 | 2,950 | 2,710 | 2,890 | 645,300 | 2,890 |
| 2001-03-23 | 2,530 | 2,610 | 2,465 | 2,600 | 418,200 | 2,600 |
| 2001-03-22 | 2,410 | 2,500 | 2,410 | 2,465 | 206,200 | 2,465 |
| 2001-03-21 | 2,450 | 2,530 | 2,300 | 2,300 | 368,700 | 2,300 |
| 2001-03-19 | 2,300 | 2,450 | 2,300 | 2,430 | 139,200 | 2,430 |
| 2001-03-16 | 2,490 | 2,490 | 2,330 | 2,330 | 148,800 | 2,330 |
| 2001-03-15 | 2,290 | 2,450 | 2,260 | 2,450 | 112,600 | 2,450 |
| 2001-03-14 | 2,405 | 2,420 | 2,335 | 2,390 | 160,500 | 2,390 |
| 2001-03-13 | 2,370 | 2,400 | 2,330 | 2,395 | 145,600 | 2,395 |
| 2001-03-12 | 2,490 | 2,490 | 2,420 | 2,450 | 134,100 | 2,450 |
| 2001-03-09 | 2,400 | 2,530 | 2,370 | 2,530 | 387,500 | 2,530 |
| 2001-03-08 | 2,440 | 2,445 | 2,330 | 2,440 | 203,800 | 2,440 |
| 2001-03-07 | 2,350 | 2,450 | 2,320 | 2,440 | 396,700 | 2,440 |
| 2001-03-06 | 2,235 | 2,360 | 2,220 | 2,295 | 204,200 | 2,295 |
| 2001-03-05 | 2,275 | 2,275 | 2,200 | 2,200 | 387,100 | 2,200 |
| 2001-03-02 | 2,250 | 2,300 | 2,240 | 2,275 | 408,600 | 2,275 |
| 2001-03-01 | 2,315 | 2,325 | 2,220 | 2,225 | 441,900 | 2,225 |
| 2001-02-28 | 2,430 | 2,430 | 2,330 | 2,355 | 377,200 | 2,355 |
| 2001-02-27 | 2,480 | 2,500 | 2,365 | 2,460 | 1,100,400 | 2,460 |
| 2001-02-26 | 2,680 | 2,710 | 2,515 | 2,515 | 2,765,900 | 2,515 |
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