6481 THK(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,3101,3191,2921,307123,0001,307
2002-12-271,3181,3291,3001,320248,5001,320
2002-12-261,2801,3101,2801,300281,4001,300
2002-12-251,2941,3021,2561,269242,4001,269
2002-12-241,3001,3141,2841,290310,1001,290
2002-12-201,2701,2841,2541,284492,1001,284
2002-12-191,2701,2701,2441,265470,4001,265
2002-12-181,3701,3731,2751,275494,5001,275
2002-12-171,3411,3421,3151,330233,3001,330
2002-12-161,3011,3201,2771,281263,5001,281
2002-12-131,3501,3581,2981,315679,7001,315
2002-12-121,3891,4051,3821,390464,2001,390
2002-12-111,4561,4801,4101,429301,7001,429
2002-12-101,4371,4731,4201,436471,1001,436
2002-12-091,5301,5401,4851,485343,9001,485
2002-12-061,5821,5901,5241,551404,8001,551
2002-12-051,5801,5981,5781,579478,5001,579
2002-12-041,5871,5871,5791,586525,2001,586
2002-12-031,6601,6741,6031,603381,9001,603
2002-12-021,6001,6441,5901,644490,6001,644
2002-11-291,5791,6291,5781,628709,0001,628
2002-11-281,5501,5651,5321,556646,3001,556
2002-11-271,5001,5401,4901,509290,2001,509
2002-11-261,5501,5601,5101,520450,5001,520
2002-11-251,5001,5681,4751,554818,7001,554
2002-11-221,4501,5101,4301,5101,186,6001,510
2002-11-211,2901,3201,2801,310435,0001,310
2002-11-201,3121,3161,2371,275949,4001,275
2002-11-191,3501,3551,3241,352624,3001,352
2002-11-181,3701,3701,2901,351313,4001,351
2002-11-151,2951,3301,2951,330434,2001,330
2002-11-141,2831,3051,2521,281403,3001,281
2002-11-131,2951,2991,2501,282214,4001,282
2002-11-121,2501,3041,2461,290318,6001,290
2002-11-111,4501,4501,2991,305342,1001,305
2002-11-081,4491,4701,4431,456426,0001,456
2002-11-071,4191,4501,4111,450784,8001,450
2002-11-061,4101,4401,4001,4281,094,0001,428
2002-11-051,2831,3901,2621,390563,0001,390
2002-11-011,2501,2591,2171,223258,0001,223
2002-10-311,3011,3101,2471,248232,8001,248
2002-10-301,2731,3201,2611,275240,6001,275
2002-10-291,3001,3311,2751,293185,7001,293
2002-10-281,3251,3251,2761,294149,4001,294
2002-10-251,2801,3251,2801,325248,1001,325
2002-10-241,3341,3401,2811,284198,9001,284
2002-10-231,2531,3371,2521,314453,7001,314
2002-10-221,4461,4461,3101,351265,9001,351
2002-10-211,4501,4511,4201,426184,9001,426
2002-10-181,4301,4521,4101,410305,8001,410
2002-10-171,4151,4601,3751,398369,1001,398
2002-10-161,4901,5391,4301,430945,6001,430
2002-10-151,3601,4351,3601,430542,8001,430
2002-10-111,3101,3451,2951,330626,2001,330
2002-10-101,3001,3011,2401,296574,2001,296
2002-10-091,3601,3991,3191,325472,3001,325
2002-10-081,2911,3541,2881,340734,4001,340
2002-10-071,3561,3561,2781,282848,2001,282
2002-10-041,3281,3651,3241,356603,2001,356
2002-10-031,3401,3571,3281,345624,1001,345
2002-10-021,4751,4811,3841,400918,6001,400
2002-10-011,4801,4801,4451,474393,3001,474
2002-09-301,5301,5401,4801,501487,3001,501
2002-09-271,5751,6171,5751,617440,6001,617
2002-09-261,5551,6031,5221,524429,1001,524
2002-09-251,6201,6211,5501,551535,9001,551
2002-09-241,7001,7001,6201,634514,1001,634
2002-09-201,7481,7501,7211,725209,4001,725
2002-09-191,8001,8011,7311,755307,6001,755
2002-09-181,7641,7901,7181,790252,6001,790
2002-09-171,7161,7941,7161,794169,1001,794
2002-09-131,7401,7401,7121,720244,9001,720
2002-09-121,7501,7551,7241,740197,5001,740
2002-09-111,8051,8051,7681,770155,9001,770
2002-09-101,7711,8001,7641,781294,0001,781
2002-09-091,7611,7801,7581,763291,4001,763
2002-09-061,8001,8001,7151,738473,6001,738
2002-09-051,7841,8491,7811,833235,1001,833
2002-09-041,8401,8401,7531,774669,3001,774
2002-09-031,9041,9071,8481,866351,6001,866
2002-09-021,9401,9401,9101,912137,4001,912
2002-08-301,9241,9351,8771,914281,4001,914
2002-08-291,9851,9851,9221,922454,3001,922
2002-08-282,0302,0902,0152,025171,0002,025
2002-08-272,0702,0802,0202,020199,7002,020
2002-08-262,0652,1352,0452,115558,9002,115
2002-08-231,9502,0351,9502,025560,5002,025
2002-08-221,8851,9201,8531,920284,8001,920
2002-08-211,9261,9261,8751,885175,1001,885
2002-08-201,9001,9351,8901,935211,5001,935
2002-08-191,9201,9201,8601,880232,3001,880
2002-08-161,9401,9401,8721,894140,3001,894
2002-08-151,8421,8931,8421,884172,3001,884
2002-08-141,8461,8701,8321,842173,9001,842
2002-08-131,8801,8801,8511,865163,2001,865
2002-08-121,9101,9171,8801,880213,1001,880
2002-08-091,9201,9551,9091,950301,5001,950
2002-08-081,9191,9391,8601,870246,3001,870
2002-08-071,8841,9501,8801,919232,0001,919
2002-08-061,7991,7991,7821,794325,8001,794
2002-08-051,8551,8551,8181,822297,8001,822
2002-08-021,9401,9411,8771,885421,6001,885
2002-08-012,0152,0151,9701,980253,1001,980
2002-07-312,1152,1152,0152,040243,2002,040
2002-07-302,1202,1302,0902,110251,4002,110
2002-07-291,9502,0651,9502,040402,9002,040
2002-07-262,0402,0451,9601,965468,0001,965
2002-07-252,1002,1302,0502,050447,9002,050
2002-07-242,0752,0852,0202,050343,5002,050
2002-07-232,1002,1252,0602,105332,4002,105
2002-07-222,1202,1702,1002,105358,7002,105
2002-07-192,2302,2352,2002,200180,5002,200
2002-07-182,1852,2802,1852,270165,7002,270
2002-07-172,2402,2502,1702,220308,2002,220
2002-07-162,2002,2652,2002,210241,7002,210
2002-07-152,2952,2952,2452,250257,9002,250
2002-07-122,3302,3552,2952,295137,2002,295
2002-07-112,3602,3602,3152,330211,8002,330
2002-07-102,3652,3902,3652,370203,5002,370
2002-07-092,3402,4202,3052,420302,3002,420
2002-07-082,3902,4102,3202,320293,6002,320
2002-07-052,2602,3452,2602,325192,6002,325
2002-07-042,2752,3152,2552,275218,7002,275
2002-07-032,2902,3502,2502,340388,7002,340
2002-07-022,3302,3302,2702,305327,6002,305
2002-07-012,3452,3602,3202,345229,3002,345
2002-06-282,2452,3502,2302,305434,3002,305
2002-06-272,2002,2302,1702,185199,5002,185
2002-06-262,1952,2002,1652,175243,1002,175
2002-06-252,2302,2902,2202,245336,0002,245
2002-06-242,1502,2402,1302,230342,5002,230
2002-06-212,2002,2202,1702,175198,8002,175
2002-06-202,2552,2652,2002,230696,9002,230
2002-06-192,3452,3802,2852,295377,2002,295
2002-06-182,3752,4102,3452,370212,6002,370
2002-06-172,3452,3652,3002,315279,5002,315
2002-06-142,3952,4202,3652,375560,0002,375
2002-06-132,4102,4602,3802,395294,2002,395
2002-06-122,4402,4502,4002,405331,8002,405
2002-06-112,4752,5052,4602,480227,8002,480
2002-06-102,5502,5502,4702,495241,9002,495
2002-06-072,5002,5052,4752,490641,2002,490
2002-06-062,6452,6652,5552,570862,9002,570
2002-06-052,7152,7302,6502,690325,0002,690
2002-06-042,7502,7852,7402,755406,9002,755
2002-06-032,7702,8302,7652,795387,4002,795
2002-05-312,7502,8002,7202,755666,2002,755
2002-05-302,6902,7102,6452,675153,4002,675
2002-05-292,7102,7602,6652,690360,2002,690
2002-05-282,7652,7652,7002,750228,0002,750
2002-05-272,7502,7652,6802,725462,5002,725
2002-05-242,8002,8102,7452,790561,7002,790
2002-05-232,7152,7702,7102,750508,0002,750
2002-05-222,6502,7102,6102,675230,5002,675
2002-05-212,6152,6652,6102,655366,0002,655
2002-05-202,7402,7402,6402,665254,3002,665
2002-05-172,6302,7302,5902,7051,134,1002,705
2002-05-162,4402,5602,4252,540518,1002,540
2002-05-152,3802,4552,3652,430923,1002,430
2002-05-142,4252,4302,3502,400665,0002,400
2002-05-132,4602,4602,4252,425317,6002,425
2002-05-102,5202,5502,4902,490485,9002,490
2002-05-092,5652,5802,5352,550401,8002,550
2002-05-082,5002,5352,4852,485399,5002,485
2002-05-072,5502,5802,4502,460516,5002,460
2002-05-022,5702,6302,5702,630563,9002,630
2002-05-012,5902,6002,5402,565210,1002,565
2002-04-302,6702,6702,5302,550234,6002,550
2002-04-262,6702,6902,6302,645288,3002,645
2002-04-252,6702,6702,6002,620245,4002,620
2002-04-242,6852,7302,6252,645229,3002,645
2002-04-232,6702,7552,6302,680740,8002,680
2002-04-222,6452,7002,6452,690143,5002,690
2002-04-192,6002,6502,5702,645240,5002,645
2002-04-182,7002,7002,6252,665241,0002,665
2002-04-172,6002,7052,5752,695680,6002,695
2002-04-162,5602,6302,5202,630360,8002,630
2002-04-152,4902,5252,4652,510312,8002,510
2002-04-122,4502,4902,4202,450471,2002,450
2002-04-112,5402,5802,5202,530440,3002,530
2002-04-102,5102,5652,4902,515542,3002,515
2002-04-092,7302,7402,5802,585308,7002,585
2002-04-082,7202,7902,7202,775124,1002,775
2002-04-052,7852,8152,7302,760199,5002,760
2002-04-042,7302,8152,7002,795402,4002,795
2002-04-032,5802,7502,5802,730305,6002,730
2002-04-022,5852,6652,5202,650214,8002,650
2002-04-012,5402,6302,5352,590254,7002,590
2002-03-292,5602,5902,5002,500129,9002,500
2002-03-282,5352,5802,5002,520275,4002,520
2002-03-272,6502,6502,5702,610243,0002,610
2002-03-262,6502,6502,5702,640287,6002,640
2002-03-252,5302,6502,4952,650398,5002,650
2002-03-222,6702,6702,5502,570216,6002,570
2002-03-202,7252,7252,6502,710279,1002,710
2002-03-192,7052,7052,5402,685320,9002,685
2002-03-182,7002,7002,6202,665324,2002,665
2002-03-152,5152,6252,4602,600349,5002,600
2002-03-142,4352,5102,4202,490676,6002,490
2002-03-132,4602,6102,4402,515705,9002,515
2002-03-122,5802,6102,4752,475526,0002,475
2002-03-112,6552,6602,5702,650553,5002,650
2002-03-082,7652,7752,6302,710677,5002,710
2002-03-072,7502,7952,7202,765323,3002,765
2002-03-062,7502,8252,7202,760456,4002,760
2002-03-052,9002,9202,7252,740680,4002,740
2002-03-042,5252,7802,5252,7701,086,9002,770
2002-03-012,5602,6102,5052,510565,7002,510
2002-02-282,5452,6202,5202,520637,8002,520
2002-02-272,4352,5202,4352,520387,6002,520
2002-02-262,5002,5102,4252,445390,0002,445
2002-02-252,4952,5002,4602,475280,2002,475
2002-02-222,3902,4802,3602,455298,4002,455
2002-02-212,3052,4352,3002,420467,2002,420
2002-02-202,3002,3052,2252,225652,0002,225
2002-02-192,3552,4002,3452,370468,5002,370
2002-02-182,3102,3652,2802,345261,4002,345
2002-02-152,3002,3602,2252,350763,0002,350
2002-02-142,1902,2952,1802,280991,8002,280
2002-02-132,0602,1502,0502,135569,5002,135
2002-02-121,9682,0901,9682,070467,5002,070
2002-02-081,8521,9201,8491,908326,6001,908
2002-02-071,8151,8771,8101,848300,1001,848
2002-02-061,8031,8611,7801,790467,8001,790
2002-02-051,7781,8861,7761,815599,7001,815
2002-02-041,8201,8221,7801,782424,4001,782
2002-02-011,8821,8901,8291,860249,2001,860
2002-01-311,9101,9201,8501,882519,9001,882
2002-01-301,9061,9501,9061,940232,4001,940
2002-01-292,0452,0851,9891,996227,3001,996
2002-01-282,0452,1002,0452,095241,7002,095
2002-01-252,0752,0952,0102,075234,1002,075
2002-01-242,0002,0501,9912,035239,1002,035
2002-01-231,9902,0301,9802,025146,2002,025
2002-01-222,0202,0402,0002,035139,0002,035
2002-01-212,0352,0452,0152,025104,4002,025
2002-01-182,0252,0701,9962,050122,0002,050
2002-01-171,9512,0401,9511,999582,3001,999
2002-01-162,0102,0701,9832,000490,7002,000
2002-01-152,0702,1102,0452,065401,4002,065
2002-01-112,1602,2402,0802,170616,9002,170
2002-01-102,2002,2902,1802,280885,4002,280
2002-01-092,0452,1702,0102,165789,9002,165
2002-01-082,0002,0901,9912,050547,0002,050
2002-01-071,9892,0001,9501,980197,8001,980
2002-01-041,9021,9701,9021,970216,0001,970

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