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
2001-12-281,8801,9121,8601,912102,6001,912
2001-12-271,7811,8501,7801,850109,0001,850
2001-12-261,7691,8201,7601,801120,8001,801
2001-12-251,7201,7951,7031,769160,2001,769
2001-12-211,8041,8041,7401,750292,6001,750
2001-12-201,8161,8901,8011,825271,4001,825
2001-12-191,8511,8691,8051,830321,8001,830
2001-12-181,9501,9601,8901,920328,8001,920
2001-12-172,0002,0001,9001,940206,9001,940
2001-12-142,0102,0501,9701,970407,5001,970
2001-12-132,0652,1402,0602,110240,2002,110
2001-12-122,0502,1452,0502,105304,9002,105
2001-12-112,0402,0401,9632,035368,3002,035
2001-12-102,1702,1702,0802,100259,8002,100
2001-12-072,1502,1802,0602,110423,8002,110
2001-12-062,1952,2002,1502,175843,8002,175
2001-12-051,8982,0051,8952,000438,6002,000
2001-12-041,8211,8631,8081,863269,5001,863
2001-12-031,8861,8911,8501,851197,7001,851
2001-11-301,9201,9321,8501,921397,4001,921
2001-11-291,9201,9501,8001,861696,7001,861
2001-11-282,1002,1501,9201,920429,1001,920
2001-11-272,0702,1852,0302,105681,5002,105
2001-11-261,9002,0001,9002,000293,5002,000
2001-11-221,8581,8901,8321,890319,7001,890
2001-11-211,8401,8401,8001,810283,0001,810
2001-11-201,9501,9741,8611,870409,4001,870
2001-11-191,9182,0101,9181,931748,3001,931
2001-11-161,9452,0051,9151,978958,5001,978
2001-11-151,6681,7651,6681,765226,1001,765
2001-11-141,7101,7491,6961,698309,4001,698
2001-11-131,6761,7151,6761,690258,8001,690
2001-11-121,7981,8001,7001,706139,8001,706
2001-11-091,8201,8201,7381,738137,8001,738
2001-11-081,8001,8151,7701,790324,4001,790
2001-11-071,8501,8581,8011,820362,4001,820
2001-11-061,8761,8761,8151,844240,2001,844
2001-11-051,7881,8691,7771,846429,9001,846
2001-11-021,7651,7761,7211,721391,7001,721
2001-11-011,6361,6771,6011,675165,5001,675
2001-10-311,5701,6361,5701,636238,7001,636
2001-10-301,6461,6511,5951,600655,2001,600
2001-10-291,7991,7991,7001,766249,0001,766
2001-10-261,7801,7901,7301,770701,0001,770
2001-10-251,7201,7721,6951,720802,3001,720
2001-10-241,6201,8101,5951,6901,052,6001,690
2001-10-231,4871,5301,4751,530239,8001,530
2001-10-221,5051,5201,4701,485128,4001,485
2001-10-191,5101,5281,4901,505294,0001,505
2001-10-181,4601,5101,4601,490226,6001,490
2001-10-171,4781,5101,4501,500206,5001,500
2001-10-161,4201,4711,4181,458265,6001,458
2001-10-151,4801,4801,4561,472140,5001,472
2001-10-121,4441,5301,4241,460624,4001,460
2001-10-111,3601,3701,3151,364443,7001,364
2001-10-101,2621,3101,2611,300287,7001,300
2001-10-091,3161,3501,2901,302402,6001,302
2001-10-051,3161,3301,2951,329519,1001,329
2001-10-041,3301,3501,2201,309217,0001,309
2001-10-031,2601,2851,2561,270783,6001,270
2001-10-021,2001,2401,1801,232269,6001,232
2001-10-011,2001,2051,1731,200212,0001,200
2001-09-281,1801,2201,1751,200201,5001,200
2001-09-271,2001,2091,1901,200271,9001,200
2001-09-261,2001,2071,1951,200316,1001,200
2001-09-251,2001,2441,1751,199524,3001,199
2001-09-211,1811,2121,1531,195628,5001,195
2001-09-201,3501,3521,2651,270571,3001,270
2001-09-191,3951,3971,3601,370244,4001,370
2001-09-181,4001,4301,3801,380266,7001,380
2001-09-171,4001,4701,3551,400144,4001,400
2001-09-141,4511,5701,4211,480402,2001,480
2001-09-131,3571,4701,3501,470242,7001,470
2001-09-121,3981,4451,3971,397433,4001,397
2001-09-111,5001,5041,4701,497489,0001,497
2001-09-101,4551,5301,4501,488576,5001,488
2001-09-071,4001,4641,3851,435382,2001,435
2001-09-061,3391,5001,2601,4401,273,9001,440
2001-09-051,4901,4901,3201,350906,3001,350
2001-09-041,4901,5001,4761,490878,6001,490
2001-09-031,5501,5601,5001,540637,8001,540
2001-08-311,6011,6111,5301,540471,3001,540
2001-08-301,7001,7141,6511,660370,6001,660
2001-08-291,7011,7451,6901,722280,9001,722
2001-08-281,7511,7841,7481,784206,9001,784
2001-08-271,7851,8281,7851,820254,3001,820
2001-08-241,8511,8601,8171,822251,9001,822
2001-08-231,8721,8901,8601,866137,5001,866
2001-08-221,8931,8971,8711,872262,4001,872
2001-08-211,9221,9421,8801,905369,5001,905
2001-08-201,9501,9801,9081,980181,0001,980
2001-08-171,9602,0001,9501,96097,6001,960
2001-08-161,9651,9861,9501,970286,6001,970
2001-08-152,0802,1002,0202,065116,4002,065
2001-08-142,0052,1001,9942,100205,9002,100
2001-08-132,1102,1102,0202,030139,1002,030
2001-08-102,1202,1302,0452,09088,1002,090
2001-08-092,1202,1302,0702,100220,1002,100
2001-08-082,1202,1852,1152,170192,5002,170
2001-08-072,1202,1502,0802,140311,7002,140
2001-08-062,1302,2002,1002,200241,3002,200
2001-08-032,1302,1402,0752,090354,6002,090
2001-08-022,0002,0501,9752,050680,1002,050
2001-08-012,0202,0501,9641,976325,8001,976
2001-07-311,9801,9901,9201,990341,4001,990
2001-07-302,0502,0501,9502,000120,4002,000
2001-07-272,0952,0952,0302,060156,7002,060
2001-07-262,0052,0702,0002,070158,0002,070
2001-07-251,9002,0701,8992,000352,8002,000
2001-07-241,8501,9091,8501,900209,0001,900
2001-07-231,9151,9301,8531,863192,6001,863
2001-07-191,8981,9251,8971,908250,2001,908
2001-07-181,9951,9951,9011,901318,8001,901
2001-07-172,0402,0401,9951,995143,8001,995
2001-07-162,1052,1352,0652,080467,0002,080
2001-07-132,0402,0902,0302,070409,1002,070
2001-07-121,9682,0151,9682,000351,3002,000
2001-07-111,9851,9991,9651,975197,0001,975
2001-07-102,0552,0601,9902,020373,4002,020
2001-07-092,0552,0951,9992,095272,6002,095
2001-07-062,1052,1302,0902,095351,4002,095
2001-07-052,2402,2502,1502,185161,6002,185
2001-07-042,2802,2952,2602,260152,5002,260
2001-07-032,3652,4052,2802,335186,1002,335
2001-07-022,3702,3802,3152,340222,7002,340
2001-06-292,3102,3852,2852,345249,0002,345
2001-06-282,3102,3452,2902,345250,7002,345
2001-06-272,3302,3502,3002,305223,3002,305
2001-06-262,4752,4902,3602,410253,0002,410
2001-06-252,5002,5452,4102,515157,7002,515
2001-06-222,4802,5502,4802,495231,0002,495
2001-06-212,4502,5002,4002,465242,0002,465
2001-06-202,3002,4202,2802,410240,3002,410
2001-06-192,3502,3952,2852,295254,2002,295
2001-06-182,4002,4052,3202,370297,5002,370
2001-06-152,4502,4552,4052,450305,8002,450
2001-06-142,5202,5352,4852,490261,4002,490
2001-06-132,5302,5652,5302,545120,9002,545
2001-06-122,5652,5952,5402,565172,0002,565
2001-06-112,6802,6802,5402,630198,7002,630
2001-06-082,6402,6802,6302,640299,3002,640
2001-06-072,5902,6102,5602,570254,8002,570
2001-06-062,6502,6602,5702,610523,8002,610
2001-06-052,7702,7702,6302,630533,3002,630
2001-06-042,8402,8402,6802,750296,1002,750
2001-06-012,8752,9002,8252,835175,5002,835
2001-05-312,7702,8302,7202,795300,4002,795
2001-05-302,9102,9602,7702,770286,8002,770
2001-05-293,0103,0102,9453,000128,9003,000
2001-05-282,9303,0202,9103,020169,0003,020
2001-05-252,9503,0302,9403,000287,7003,000
2001-05-242,9803,1302,9703,100421,5003,100
2001-05-232,9403,0302,9003,020456,7003,020
2001-05-222,8403,0002,8302,940620,1002,940
2001-05-213,0403,0903,0003,060327,9003,060
2001-05-182,7702,9202,7702,875201,7002,875
2001-05-172,8602,9002,8052,850295,2002,850
2001-05-162,9203,0002,8652,865108,0002,865
2001-05-152,9553,0402,9203,040110,6003,040
2001-05-142,9003,0002,8752,99582,9002,995
2001-05-112,9503,0602,9402,955177,2002,955
2001-05-102,9502,9752,9102,950294,3002,950
2001-05-093,2003,2002,9803,040429,9003,040
2001-05-083,2003,2503,1603,250307,7003,250
2001-05-073,2003,2403,0703,220447,6003,220
2001-05-023,2403,2503,1403,200268,9003,200
2001-05-013,0003,2002,9703,190362,3003,190
2001-04-272,9102,9702,8702,965201,4002,965
2001-04-262,8902,9402,8552,940209,6002,940
2001-04-252,7802,8802,7802,875275,9002,875
2001-04-242,7002,7802,6552,775150,3002,775
2001-04-232,8902,9102,7552,820130,9002,820
2001-04-202,8802,8802,8052,835251,0002,835
2001-04-192,8902,9002,8352,880449,4002,880
2001-04-182,6652,7552,6602,730159,0002,730
2001-04-172,6202,7002,6102,625150,0002,625
2001-04-162,6502,7202,6502,700106,1002,700
2001-04-132,7202,7502,7002,710225,0002,710
2001-04-122,6902,7502,6602,720225,1002,720
2001-04-112,7102,7152,6552,705256,1002,705
2001-04-102,8102,8102,7302,745210,7002,745
2001-04-092,7952,8702,7402,840206,1002,840
2001-04-062,9002,9352,8052,805429,4002,805
2001-04-052,8402,9002,8402,840381,3002,840
2001-04-042,7002,8152,6902,700330,2002,700
2001-04-032,8502,8752,6852,700308,0002,700
2001-04-022,8702,8852,8402,850543,0002,850
2001-03-302,8902,8952,8402,850411,1002,850
2001-03-292,8952,9002,8602,875358,8002,875
2001-03-282,9802,9902,9452,975306,2002,975
2001-03-272,9102,9402,8002,940462,5002,940
2001-03-262,7902,9502,7102,890645,3002,890
2001-03-232,5302,6102,4652,600418,2002,600
2001-03-222,4102,5002,4102,465206,2002,465
2001-03-212,4502,5302,3002,300368,7002,300
2001-03-192,3002,4502,3002,430139,2002,430
2001-03-162,4902,4902,3302,330148,8002,330
2001-03-152,2902,4502,2602,450112,6002,450
2001-03-142,4052,4202,3352,390160,5002,390
2001-03-132,3702,4002,3302,395145,6002,395
2001-03-122,4902,4902,4202,450134,1002,450
2001-03-092,4002,5302,3702,530387,5002,530
2001-03-082,4402,4452,3302,440203,8002,440
2001-03-072,3502,4502,3202,440396,7002,440
2001-03-062,2352,3602,2202,295204,2002,295
2001-03-052,2752,2752,2002,200387,1002,200
2001-03-022,2502,3002,2402,275408,6002,275
2001-03-012,3152,3252,2202,225441,9002,225
2001-02-282,4302,4302,3302,355377,2002,355
2001-02-272,4802,5002,3652,4601,100,4002,460
2001-02-262,6802,7102,5152,5152,765,9002,515

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