6481 THK(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,140	2,180	2,130	2,180	244,600	2,180
2003-12-29	2,095	2,145	2,075	2,120	301,400	2,120
2003-12-26	2,090	2,095	2,075	2,095	164,600	2,095
2003-12-25	2,075	2,080	2,050	2,065	160,000	2,065
2003-12-24	2,075	2,090	2,030	2,035	239,500	2,035
2003-12-22	2,035	2,065	2,030	2,055	279,100	2,055
2003-12-19	2,030	2,050	1,996	2,000	204,900	2,000
2003-12-18	2,015	2,040	1,989	2,005	377,500	2,005
2003-12-17	2,085	2,085	2,020	2,030	412,800	2,030
2003-12-16	2,075	2,120	2,050	2,070	375,700	2,070
2003-12-15	2,100	2,155	2,100	2,140	517,400	2,140
2003-12-12	2,080	2,080	2,000	2,040	649,300	2,040
2003-12-11	2,045	2,085	2,025	2,040	435,900	2,040
2003-12-10	2,065	2,075	1,985	2,005	1,157,100	2,005
2003-12-09	2,120	2,160	2,065	2,105	604,800	2,105
2003-12-08	2,165	2,170	2,105	2,140	466,600	2,140
2003-12-05	2,255	2,260	2,180	2,225	659,800	2,225
2003-12-04	2,280	2,335	2,250	2,295	364,000	2,295
2003-12-03	2,280	2,310	2,230	2,280	346,500	2,280
2003-12-02	2,310	2,345	2,290	2,345	812,000	2,345
2003-12-01	2,195	2,285	2,120	2,270	332,500	2,270
2003-11-28	2,260	2,260	2,205	2,205	289,900	2,205
2003-11-27	2,225	2,290	2,195	2,265	635,600	2,265
2003-11-26	2,110	2,225	2,110	2,185	744,400	2,185
2003-11-25	2,140	2,165	2,120	2,140	778,800	2,140
2003-11-21	2,110	2,135	2,080	2,100	485,600	2,100
2003-11-20	2,210	2,210	2,080	2,140	674,600	2,140
2003-11-19	2,065	2,130	2,050	2,130	311,000	2,130
2003-11-18	2,015	2,125	2,015	2,105	638,900	2,105
2003-11-17	2,180	2,180	2,065	2,085	510,500	2,085
2003-11-14	2,300	2,310	2,190	2,200	486,800	2,200
2003-11-13	2,260	2,295	2,220	2,295	690,000	2,295
2003-11-12	2,290	2,325	2,210	2,240	460,100	2,240
2003-11-11	2,355	2,375	2,270	2,285	467,400	2,285
2003-11-10	2,390	2,425	2,360	2,415	848,700	2,415
2003-11-07	2,365	2,390	2,335	2,365	798,100	2,365
2003-11-06	2,290	2,410	2,270	2,360	2,385,000	2,360
2003-11-05	2,165	2,255	2,165	2,230	352,500	2,230
2003-11-04	2,235	2,275	2,190	2,245	628,100	2,245
2003-10-31	2,235	2,260	2,185	2,230	497,500	2,230
2003-10-30	2,225	2,260	2,190	2,240	699,000	2,240
2003-10-29	2,180	2,225	2,165	2,225	687,500	2,225
2003-10-28	2,150	2,185	2,115	2,120	510,000	2,120
2003-10-27	2,035	2,140	2,035	2,115	323,400	2,115
2003-10-24	2,025	2,080	2,025	2,040	460,400	2,040
2003-10-23	2,100	2,105	2,040	2,050	710,500	2,050
2003-10-22	2,200	2,210	2,140	2,150	366,700	2,150
2003-10-21	2,250	2,270	2,140	2,200	610,100	2,200
2003-10-20	2,200	2,225	2,150	2,210	506,800	2,210
2003-10-17	2,200	2,245	2,190	2,210	1,012,100	2,210
2003-10-16	2,145	2,180	2,120	2,175	683,800	2,175
2003-10-15	2,100	2,150	2,080	2,130	815,100	2,130
2003-10-14	2,030	2,080	2,030	2,075	351,400	2,075
2003-10-10	2,000	2,025	1,984	2,025	639,300	2,025
2003-10-09	1,975	1,995	1,955	1,984	323,400	1,984
2003-10-08	2,085	2,085	2,000	2,015	343,400	2,015
2003-10-07	2,100	2,135	2,090	2,095	387,400	2,095
2003-10-06	2,150	2,170	2,085	2,085	1,015,700	2,085
2003-10-03	2,005	2,110	1,964	2,070	1,039,900	2,070
2003-10-02	1,950	2,005	1,934	2,005	623,700	2,005
2003-10-01	1,922	1,922	1,894	1,905	358,200	1,905
2003-09-30	1,930	1,949	1,922	1,922	356,300	1,922
2003-09-29	1,920	1,940	1,900	1,912	369,100	1,912
2003-09-26	1,837	1,900	1,837	1,900	565,400	1,900
2003-09-25	1,861	1,877	1,810	1,837	1,110,500	1,837
2003-09-24	1,988	1,995	1,882	1,940	967,100	1,940
2003-09-22	2,050	2,055	1,925	1,928	1,102,600	1,928
2003-09-19	2,145	2,155	2,065	2,100	1,062,200	2,100
2003-09-18	2,020	2,130	2,020	2,105	1,179,200	2,105
2003-09-17	2,100	2,110	2,035	2,035	941,000	2,035
2003-09-16	2,115	2,120	2,055	2,080	614,000	2,080
2003-09-12	2,070	2,090	2,020	2,035	1,130,500	2,035
2003-09-11	2,080	2,100	2,060	2,070	879,100	2,070
2003-09-10	2,180	2,190	2,090	2,120	1,340,300	2,120
2003-09-09	2,250	2,255	2,215	2,250	752,800	2,250
2003-09-08	2,250	2,265	2,230	2,250	333,700	2,250
2003-09-05	2,280	2,290	2,255	2,285	562,900	2,285
2003-09-04	2,325	2,325	2,220	2,230	1,359,600	2,230
2003-09-03	2,275	2,295	2,220	2,225	549,500	2,225
2003-09-02	2,255	2,275	2,210	2,260	1,144,700	2,260
2003-09-01	2,185	2,225	2,165	2,215	1,027,800	2,215
2003-08-29	2,160	2,165	2,100	2,125	433,100	2,125
2003-08-28	2,165	2,170	2,100	2,135	292,900	2,135
2003-08-27	2,170	2,225	2,130	2,145	1,022,800	2,145
2003-08-26	2,095	2,125	2,065	2,115	479,800	2,115
2003-08-25	2,055	2,090	2,050	2,060	208,700	2,060
2003-08-22	2,115	2,115	2,065	2,070	513,400	2,070
2003-08-21	2,030	2,150	2,025	2,125	1,284,900	2,125
2003-08-20	1,990	2,085	1,968	2,070	1,187,100	2,070
2003-08-19	1,942	1,980	1,932	1,965	889,300	1,965
2003-08-18	1,890	1,910	1,883	1,900	440,300	1,900
2003-08-15	1,880	1,890	1,849	1,865	325,100	1,865
2003-08-14	1,849	1,912	1,831	1,865	872,900	1,865
2003-08-13	1,800	1,857	1,798	1,848	1,398,100	1,848
2003-08-12	1,715	1,770	1,705	1,765	670,800	1,765
2003-08-11	1,660	1,685	1,660	1,678	372,000	1,678
2003-08-08	1,648	1,665	1,637	1,650	417,600	1,650
2003-08-07	1,674	1,675	1,614	1,635	430,900	1,635
2003-08-06	1,700	1,714	1,670	1,696	282,400	1,696
2003-08-05	1,781	1,801	1,706	1,716	700,800	1,716
2003-08-04	1,793	1,805	1,781	1,805	456,000	1,805
2003-08-01	1,800	1,805	1,786	1,790	292,500	1,790
2003-07-31	1,839	1,839	1,771	1,782	431,000	1,782
2003-07-30	1,849	1,851	1,802	1,838	543,800	1,838
2003-07-29	1,832	1,857	1,830	1,845	711,300	1,845
2003-07-28	1,820	1,854	1,809	1,845	855,600	1,845
2003-07-25	1,745	1,793	1,730	1,770	852,000	1,770
2003-07-24	1,745	1,753	1,714	1,717	564,500	1,717
2003-07-23	1,703	1,725	1,698	1,714	407,500	1,714
2003-07-22	1,709	1,709	1,681	1,689	190,700	1,689
2003-07-18	1,680	1,711	1,660	1,697	441,900	1,697
2003-07-17	1,700	1,700	1,685	1,693	439,300	1,693
2003-07-16	1,700	1,720	1,680	1,702	731,400	1,702
2003-07-15	1,650	1,686	1,648	1,670	491,100	1,670
2003-07-14	1,640	1,643	1,610	1,610	498,800	1,610
2003-07-11	1,671	1,671	1,636	1,645	484,500	1,645
2003-07-10	1,708	1,708	1,675	1,685	665,200	1,685
2003-07-09	1,709	1,730	1,660	1,688	662,000	1,688
2003-07-08	1,762	1,765	1,690	1,692	929,500	1,692
2003-07-07	1,615	1,719	1,603	1,702	821,200	1,702
2003-07-04	1,501	1,592	1,501	1,592	713,000	1,592
2003-07-03	1,669	1,720	1,576	1,591	1,157,200	1,591
2003-07-02	1,685	1,699	1,675	1,699	982,500	1,699
2003-07-01	1,626	1,685	1,625	1,656	722,900	1,656
2003-06-30	1,600	1,625	1,599	1,616	450,600	1,616
2003-06-27	1,540	1,595	1,532	1,587	560,900	1,587
2003-06-26	1,500	1,522	1,500	1,520	530,600	1,520
2003-06-25	1,490	1,508	1,483	1,498	364,700	1,498
2003-06-24	1,515	1,530	1,480	1,493	534,700	1,493
2003-06-23	1,480	1,525	1,476	1,515	736,300	1,515
2003-06-20	1,416	1,470	1,415	1,470	564,300	1,470
2003-06-19	1,430	1,439	1,416	1,416	385,000	1,416
2003-06-18	1,400	1,437	1,398	1,430	493,300	1,430
2003-06-17	1,421	1,421	1,387	1,390	468,900	1,390
2003-06-16	1,410	1,420	1,387	1,395	354,100	1,395
2003-06-13	1,428	1,429	1,411	1,422	574,800	1,422
2003-06-12	1,463	1,465	1,440	1,443	668,300	1,443
2003-06-11	1,416	1,476	1,412	1,443	849,300	1,443
2003-06-10	1,404	1,414	1,386	1,396	622,700	1,396
2003-06-09	1,443	1,453	1,425	1,444	449,300	1,444
2003-06-06	1,430	1,452	1,424	1,443	896,000	1,443
2003-06-05	1,402	1,423	1,392	1,415	648,700	1,415
2003-06-04	1,378	1,396	1,355	1,362	647,700	1,362
2003-06-03	1,415	1,424	1,392	1,394	981,700	1,394
2003-06-02	1,400	1,440	1,399	1,415	820,500	1,415
2003-05-30	1,374	1,407	1,359	1,359	549,400	1,359
2003-05-29	1,327	1,378	1,312	1,367	1,515,600	1,367
2003-05-28	1,257	1,308	1,256	1,308	467,200	1,308
2003-05-27	1,275	1,275	1,248	1,250	562,400	1,250
2003-05-26	1,269	1,285	1,269	1,277	343,800	1,277
2003-05-23	1,266	1,295	1,245	1,283	455,500	1,283
2003-05-22	1,276	1,282	1,240	1,253	564,200	1,253
2003-05-21	1,294	1,300	1,282	1,284	481,300	1,284
2003-05-20	1,280	1,301	1,260	1,265	879,800	1,265
2003-05-19	1,293	1,304	1,280	1,293	727,800	1,293
2003-05-16	1,255	1,285	1,251	1,275	842,600	1,275
2003-05-15	1,255	1,255	1,222	1,227	575,800	1,227
2003-05-14	1,240	1,257	1,225	1,241	488,000	1,241
2003-05-13	1,235	1,250	1,226	1,231	1,466,700	1,231
2003-05-12	1,165	1,195	1,165	1,191	502,800	1,191
2003-05-09	1,125	1,150	1,125	1,147	160,700	1,147
2003-05-08	1,155	1,160	1,125	1,125	251,700	1,125
2003-05-07	1,151	1,165	1,145	1,154	493,500	1,154
2003-05-06	1,125	1,153	1,124	1,150	371,400	1,150
2003-05-02	1,110	1,118	1,087	1,103	137,300	1,103
2003-05-01	1,100	1,118	1,092	1,115	265,500	1,115
2003-04-30	1,071	1,100	1,071	1,100	328,000	1,100
2003-04-28	1,091	1,098	1,070	1,072	191,800	1,072
2003-04-25	1,130	1,130	1,101	1,114	216,500	1,114
2003-04-24	1,144	1,155	1,126	1,135	114,900	1,135
2003-04-23	1,141	1,145	1,130	1,134	186,900	1,134
2003-04-22	1,163	1,167	1,136	1,141	258,700	1,141
2003-04-21	1,188	1,195	1,154	1,161	233,600	1,161
2003-04-18	1,164	1,188	1,160	1,188	529,500	1,188
2003-04-17	1,126	1,169	1,126	1,164	439,400	1,164
2003-04-16	1,112	1,129	1,102	1,122	501,000	1,122
2003-04-15	1,054	1,106	1,053	1,092	516,400	1,092
2003-04-14	1,071	1,081	1,050	1,054	380,500	1,054
2003-04-11	1,080	1,090	1,070	1,075	286,000	1,075
2003-04-10	1,092	1,092	1,072	1,080	410,800	1,080
2003-04-09	1,079	1,085	1,070	1,076	179,500	1,076
2003-04-08	1,090	1,090	1,061	1,068	396,100	1,068
2003-04-07	1,071	1,097	1,071	1,097	197,300	1,097
2003-04-04	1,070	1,089	1,051	1,070	485,900	1,070
2003-04-03	1,133	1,136	1,072	1,074	422,700	1,074
2003-04-02	1,122	1,127	1,100	1,125	378,500	1,125
2003-04-01	1,121	1,140	1,116	1,116	390,200	1,116
2003-03-31	1,177	1,178	1,140	1,140	390,100	1,140
2003-03-28	1,207	1,209	1,181	1,182	235,300	1,182
2003-03-27	1,214	1,214	1,196	1,200	421,900	1,200
2003-03-26	1,174	1,195	1,172	1,194	335,300	1,194
2003-03-25	1,175	1,200	1,175	1,182	337,600	1,182
2003-03-24	1,218	1,240	1,216	1,227	464,800	1,227
2003-03-20	1,197	1,202	1,170	1,198	527,200	1,198
2003-03-19	1,172	1,175	1,141	1,158	261,600	1,158
2003-03-18	1,163	1,184	1,160	1,171	592,400	1,171
2003-03-17	1,169	1,169	1,119	1,135	239,200	1,135
2003-03-14	1,160	1,175	1,152	1,175	711,600	1,175
2003-03-13	1,150	1,154	1,129	1,134	198,600	1,134
2003-03-12	1,115	1,154	1,115	1,150	438,900	1,150
2003-03-11	1,180	1,182	1,151	1,155	347,500	1,155
2003-03-10	1,200	1,205	1,177	1,190	412,200	1,190
2003-03-07	1,215	1,220	1,205	1,207	573,300	1,207
2003-03-06	1,220	1,230	1,206	1,215	331,900	1,215
2003-03-05	1,198	1,207	1,190	1,200	238,900	1,200
2003-03-04	1,215	1,215	1,200	1,203	204,600	1,203
2003-03-03	1,200	1,210	1,188	1,210	195,400	1,210
2003-02-28	1,219	1,219	1,200	1,200	242,700	1,200
2003-02-27	1,218	1,218	1,182	1,209	533,200	1,209
2003-02-26	1,226	1,245	1,191	1,198	497,000	1,198
2003-02-25	1,263	1,271	1,230	1,230	754,100	1,230
2003-02-24	1,268	1,268	1,252	1,262	565,200	1,262
2003-02-21	1,225	1,245	1,222	1,243	680,800	1,243
2003-02-20	1,249	1,251	1,217	1,219	943,000	1,219
2003-02-19	1,255	1,274	1,240	1,269	2,330,700	1,269
2003-02-18	1,370	1,370	1,329	1,355	460,000	1,355
2003-02-17	1,340	1,355	1,330	1,345	424,800	1,345
2003-02-14	1,325	1,347	1,300	1,322	637,100	1,322
2003-02-13	1,365	1,377	1,333	1,354	615,500	1,354
2003-02-12	1,329	1,332	1,311	1,325	611,100	1,325
2003-02-10	1,340	1,356	1,340	1,350	183,300	1,350
2003-02-07	1,360	1,372	1,355	1,360	408,500	1,360
2003-02-06	1,419	1,419	1,379	1,379	376,700	1,379
2003-02-05	1,335	1,423	1,314	1,402	867,400	1,402
2003-02-04	1,350	1,361	1,310	1,335	336,300	1,335
2003-02-03	1,300	1,340	1,283	1,316	261,100	1,316
2003-01-31	1,291	1,306	1,281	1,291	411,300	1,291
2003-01-30	1,330	1,335	1,307	1,310	198,800	1,310
2003-01-29	1,360	1,368	1,305	1,305	238,600	1,305
2003-01-28	1,352	1,370	1,335	1,358	258,100	1,358
2003-01-27	1,440	1,440	1,372	1,372	297,700	1,372
2003-01-24	1,440	1,489	1,435	1,439	667,400	1,439
2003-01-23	1,386	1,425	1,386	1,405	311,500	1,405
2003-01-22	1,390	1,425	1,385	1,397	395,200	1,397
2003-01-21	1,385	1,395	1,380	1,390	701,700	1,390
2003-01-20	1,460	1,460	1,400	1,400	586,200	1,400
2003-01-17	1,435	1,473	1,432	1,459	501,500	1,459
2003-01-16	1,435	1,439	1,434	1,435	369,400	1,435
2003-01-15	1,390	1,449	1,389	1,442	1,106,400	1,442
2003-01-14	1,316	1,380	1,305	1,370	590,200	1,370
2003-01-10	1,293	1,293	1,255	1,276	239,000	1,276
2003-01-09	1,260	1,272	1,248	1,253	208,600	1,253
2003-01-08	1,320	1,320	1,266	1,299	276,600	1,299
2003-01-07	1,345	1,354	1,310	1,319	171,400	1,319
2003-01-06	1,320	1,345	1,316	1,325	79,700	1,325

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31