6481 THK(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,060	2,060	2,030	2,030	131,400	2,030
2004-12-29	2,060	2,060	2,035	2,055	244,000	2,055
2004-12-28	2,055	2,075	2,040	2,060	589,800	2,060
2004-12-27	2,035	2,060	2,030	2,055	375,200	2,055
2004-12-24	2,025	2,065	2,020	2,060	838,700	2,060
2004-12-22	1,975	2,030	1,970	2,025	1,997,500	2,025
2004-12-21	1,905	1,952	1,905	1,950	1,182,300	1,950
2004-12-20	1,902	1,932	1,901	1,923	744,200	1,923
2004-12-17	1,900	1,930	1,893	1,910	709,900	1,910
2004-12-16	1,905	1,921	1,898	1,903	665,600	1,903
2004-12-15	1,891	1,935	1,890	1,935	945,900	1,935
2004-12-14	1,897	1,905	1,887	1,896	858,100	1,896
2004-12-13	1,882	1,905	1,882	1,897	715,900	1,897
2004-12-10	1,927	1,927	1,860	1,868	1,009,600	1,868
2004-12-09	1,904	1,923	1,880	1,897	718,100	1,897
2004-12-08	1,880	1,908	1,879	1,902	621,700	1,902
2004-12-07	1,900	1,923	1,895	1,895	1,043,700	1,895
2004-12-06	1,896	1,913	1,874	1,896	815,200	1,896
2004-12-03	1,882	1,905	1,880	1,893	728,800	1,893
2004-12-02	1,860	1,885	1,854	1,854	678,600	1,854
2004-12-01	1,857	1,868	1,837	1,841	846,500	1,841
2004-11-30	1,870	1,880	1,853	1,880	706,700	1,880
2004-11-29	1,867	1,894	1,866	1,887	563,100	1,887
2004-11-26	1,862	1,885	1,858	1,868	399,500	1,868
2004-11-25	1,896	1,896	1,858	1,869	601,500	1,869
2004-11-24	1,859	1,877	1,837	1,866	1,004,800	1,866
2004-11-22	1,870	1,889	1,860	1,889	792,800	1,889
2004-11-19	1,850	1,885	1,843	1,875	1,181,500	1,875
2004-11-18	1,856	1,877	1,843	1,851	470,500	1,851
2004-11-17	1,849	1,872	1,840	1,850	550,800	1,850
2004-11-16	1,890	1,894	1,861	1,863	434,200	1,863
2004-11-15	1,861	1,896	1,861	1,889	633,000	1,889
2004-11-12	1,857	1,861	1,838	1,859	1,304,100	1,859
2004-11-11	1,900	1,924	1,882	1,882	365,200	1,882
2004-11-10	1,919	1,922	1,891	1,895	225,500	1,895
2004-11-09	1,920	1,929	1,902	1,918	453,500	1,918
2004-11-08	1,930	1,930	1,902	1,916	308,300	1,916
2004-11-05	1,926	1,943	1,901	1,920	357,000	1,920
2004-11-04	1,945	1,946	1,931	1,940	1,143,400	1,940
2004-11-02	1,892	1,925	1,891	1,921	1,040,500	1,921
2004-11-01	1,852	1,875	1,850	1,873	354,900	1,873
2004-10-29	1,883	1,883	1,837	1,842	296,100	1,842
2004-10-28	1,850	1,881	1,842	1,874	665,300	1,874
2004-10-27	1,830	1,842	1,810	1,826	618,500	1,826
2004-10-26	1,790	1,808	1,789	1,793	390,200	1,793
2004-10-25	1,790	1,821	1,790	1,807	287,000	1,807
2004-10-22	1,821	1,845	1,810	1,837	304,700	1,837
2004-10-21	1,836	1,836	1,810	1,822	450,000	1,822
2004-10-20	1,845	1,847	1,804	1,818	604,800	1,818
2004-10-19	1,829	1,860	1,815	1,860	724,300	1,860
2004-10-18	1,797	1,805	1,781	1,782	348,800	1,782
2004-10-15	1,800	1,800	1,782	1,790	542,700	1,790
2004-10-14	1,840	1,840	1,803	1,805	485,200	1,805
2004-10-13	1,847	1,869	1,844	1,846	231,000	1,846
2004-10-12	1,897	1,897	1,856	1,856	384,500	1,856
2004-10-08	1,900	1,903	1,882	1,891	318,700	1,891
2004-10-07	1,905	1,917	1,900	1,906	616,800	1,906
2004-10-06	1,883	1,906	1,870	1,900	446,200	1,900
2004-10-05	1,886	1,908	1,882	1,903	691,300	1,903
2004-10-04	1,850	1,889	1,848	1,884	591,300	1,884
2004-10-01	1,823	1,843	1,819	1,835	405,200	1,835
2004-09-30	1,800	1,853	1,798	1,853	647,000	1,853
2004-09-29	1,808	1,812	1,780	1,788	388,300	1,788
2004-09-28	1,786	1,805	1,785	1,788	414,300	1,788
2004-09-27	1,817	1,835	1,795	1,806	305,900	1,806
2004-09-24	1,829	1,829	1,811	1,818	374,400	1,818
2004-09-22	1,869	1,873	1,825	1,832	388,600	1,832
2004-09-21	1,850	1,868	1,850	1,856	215,400	1,856
2004-09-17	1,860	1,870	1,842	1,855	260,100	1,855
2004-09-16	1,852	1,890	1,851	1,860	426,700	1,860
2004-09-15	1,905	1,909	1,862	1,865	621,500	1,865
2004-09-14	1,903	1,924	1,901	1,921	741,100	1,921
2004-09-13	1,878	1,910	1,855	1,890	766,000	1,890
2004-09-10	1,830	1,850	1,814	1,821	1,026,100	1,821
2004-09-09	1,900	1,905	1,850	1,860	515,500	1,860
2004-09-08	1,913	1,925	1,901	1,902	531,400	1,902
2004-09-07	1,907	1,909	1,891	1,909	303,500	1,909
2004-09-06	1,910	1,913	1,885	1,902	950,900	1,902
2004-09-03	1,885	1,885	1,868	1,871	674,200	1,871
2004-09-02	1,887	1,887	1,870	1,885	834,300	1,885
2004-09-01	1,877	1,892	1,872	1,886	625,300	1,886
2004-08-31	1,865	1,895	1,860	1,865	583,300	1,865
2004-08-30	1,890	1,895	1,876	1,888	179,000	1,888
2004-08-27	1,897	1,905	1,879	1,899	298,600	1,899
2004-08-26	1,915	1,919	1,889	1,897	387,400	1,897
2004-08-25	1,880	1,907	1,874	1,905	529,100	1,905
2004-08-24	1,913	1,915	1,875	1,889	584,000	1,889
2004-08-23	1,900	1,926	1,897	1,912	706,700	1,912
2004-08-20	1,850	1,899	1,844	1,888	685,100	1,888
2004-08-19	1,835	1,876	1,835	1,863	1,426,900	1,863
2004-08-18	1,814	1,835	1,801	1,835	801,600	1,835
2004-08-17	1,780	1,807	1,777	1,791	579,400	1,791
2004-08-16	1,779	1,779	1,736	1,757	667,500	1,757
2004-08-13	1,767	1,786	1,761	1,773	390,000	1,773
2004-08-12	1,815	1,824	1,785	1,797	370,800	1,797
2004-08-11	1,818	1,822	1,804	1,808	489,400	1,808
2004-08-10	1,790	1,809	1,780	1,788	814,300	1,788
2004-08-09	1,739	1,775	1,727	1,761	601,000	1,761
2004-08-06	1,729	1,765	1,722	1,751	899,800	1,751
2004-08-05	1,728	1,764	1,727	1,745	765,400	1,745
2004-08-04	1,752	1,766	1,719	1,746	829,900	1,746
2004-08-03	1,799	1,807	1,773	1,786	386,200	1,786
2004-08-02	1,810	1,815	1,764	1,769	748,400	1,769
2004-07-30	1,790	1,799	1,778	1,792	874,100	1,792
2004-07-29	1,803	1,803	1,729	1,738	1,405,900	1,738
2004-07-28	1,782	1,825	1,781	1,813	827,400	1,813
2004-07-27	1,800	1,801	1,765	1,771	1,041,100	1,771
2004-07-26	1,830	1,835	1,791	1,815	1,350,200	1,815
2004-07-23	1,887	1,887	1,860	1,860	1,540,600	1,860
2004-07-22	1,862	1,875	1,849	1,857	2,015,600	1,857
2004-07-21	1,910	1,950	1,910	1,937	448,100	1,937
2004-07-20	1,936	1,936	1,893	1,895	1,038,000	1,895
2004-07-16	1,904	1,953	1,891	1,919	1,587,800	1,919
2004-07-15	1,972	1,985	1,922	1,931	1,373,600	1,931
2004-07-14	2,075	2,075	1,980	1,982	601,400	1,982
2004-07-13	2,080	2,080	2,045	2,065	668,400	2,065
2004-07-12	2,070	2,085	2,055	2,075	464,000	2,075
2004-07-09	2,040	2,050	2,035	2,045	978,700	2,045
2004-07-08	2,040	2,060	2,030	2,040	1,201,500	2,040
2004-07-07	1,960	2,030	1,955	2,015	1,088,900	2,015
2004-07-06	2,000	2,015	1,955	1,976	892,100	1,976
2004-07-05	2,000	2,020	1,985	2,020	517,500	2,020
2004-07-02	2,010	2,020	1,985	2,010	961,900	2,010
2004-07-01	2,065	2,100	2,060	2,070	669,300	2,070
2004-06-30	2,040	2,075	2,025	2,065	796,300	2,065
2004-06-29	2,055	2,055	2,005	2,030	307,600	2,030
2004-06-28	2,040	2,065	2,025	2,055	1,299,500	2,055
2004-06-25	1,967	2,030	1,959	2,020	1,451,700	2,020
2004-06-24	1,941	1,965	1,930	1,959	652,800	1,959
2004-06-23	1,925	1,933	1,891	1,927	676,000	1,927
2004-06-22	1,925	1,930	1,890	1,895	978,300	1,895
2004-06-21	1,945	1,981	1,935	1,950	344,800	1,950
2004-06-18	1,955	1,964	1,919	1,939	578,700	1,939
2004-06-17	1,967	1,967	1,947	1,955	956,400	1,955
2004-06-16	1,960	1,985	1,955	1,974	424,000	1,974
2004-06-15	1,979	1,985	1,924	1,940	1,268,100	1,940
2004-06-14	2,025	2,025	1,981	1,992	534,800	1,992
2004-06-11	2,085	2,085	2,010	2,025	636,000	2,025
2004-06-10	1,999	2,075	1,985	2,075	988,500	2,075
2004-06-09	2,000	2,010	1,987	1,999	389,700	1,999
2004-06-08	2,035	2,045	1,996	2,015	426,100	2,015
2004-06-07	1,973	2,020	1,966	2,015	794,900	2,015
2004-06-04	1,933	1,959	1,921	1,936	812,500	1,936
2004-06-03	1,955	1,980	1,905	1,906	642,000	1,906
2004-06-02	2,000	2,005	1,969	1,983	591,800	1,983
2004-06-01	1,991	2,000	1,975	1,991	535,400	1,991
2004-05-31	1,962	1,989	1,960	1,974	592,200	1,974
2004-05-28	1,948	1,965	1,946	1,961	602,200	1,961
2004-05-27	1,929	1,959	1,922	1,939	741,900	1,939
2004-05-26	1,999	2,000	1,947	1,959	1,057,300	1,959
2004-05-25	1,940	1,950	1,933	1,939	687,400	1,939
2004-05-24	2,050	2,050	1,949	1,970	1,685,200	1,970
2004-05-21	1,995	2,030	1,971	2,020	1,449,600	2,020
2004-05-20	1,975	1,978	1,929	1,950	434,700	1,950
2004-05-19	1,950	1,964	1,913	1,954	769,200	1,954
2004-05-18	1,810	1,867	1,810	1,838	1,007,000	1,838
2004-05-17	1,875	1,875	1,800	1,811	766,400	1,811
2004-05-14	1,904	1,910	1,883	1,885	884,500	1,885
2004-05-13	1,940	1,965	1,831	1,844	1,343,100	1,844
2004-05-12	1,970	1,976	1,940	1,970	1,317,300	1,970
2004-05-11	1,887	1,967	1,871	1,911	849,500	1,911
2004-05-10	1,950	1,970	1,856	1,857	1,568,000	1,857
2004-05-07	1,995	2,025	1,969	1,998	1,994,900	1,998
2004-05-06	2,140	2,145	2,055	2,055	856,100	2,055
2004-04-30	2,170	2,175	2,110	2,135	767,500	2,135
2004-04-28	2,275	2,275	2,210	2,225	688,200	2,225
2004-04-27	2,280	2,295	2,240	2,270	954,300	2,270
2004-04-26	2,310	2,315	2,250	2,250	1,039,800	2,250
2004-04-23	2,190	2,310	2,190	2,310	1,036,300	2,310
2004-04-22	2,200	2,205	2,160	2,195	663,000	2,195
2004-04-21	2,200	2,200	2,160	2,180	258,700	2,180
2004-04-20	2,115	2,185	2,110	2,185	832,800	2,185
2004-04-19	2,170	2,170	2,110	2,115	888,900	2,115
2004-04-16	2,190	2,200	2,140	2,175	595,200	2,175
2004-04-15	2,245	2,250	2,160	2,170	928,800	2,170
2004-04-14	2,200	2,245	2,190	2,235	670,100	2,235
2004-04-13	2,210	2,230	2,200	2,215	347,900	2,215
2004-04-12	2,165	2,230	2,165	2,210	328,100	2,210
2004-04-09	2,175	2,200	2,155	2,170	724,800	2,170
2004-04-08	2,210	2,240	2,205	2,215	629,600	2,215
2004-04-07	2,260	2,265	2,225	2,250	752,300	2,250
2004-04-06	2,280	2,290	2,215	2,275	2,034,400	2,275
2004-04-05	2,235	2,275	2,200	2,200	2,642,100	2,200
2004-04-02	2,060	2,155	2,055	2,155	1,235,800	2,155
2004-04-01	2,070	2,080	2,025	2,055	970,900	2,055
2004-03-31	2,065	2,115	2,015	2,055	1,397,300	2,055
2004-03-30	2,140	2,145	2,040	2,080	1,272,400	2,080
2004-03-29	2,090	2,155	2,075	2,140	3,154,100	2,140
2004-03-26	2,000	2,030	1,985	2,030	2,291,900	2,030
2004-03-25	1,930	1,935	1,901	1,932	956,000	1,932
2004-03-24	1,900	1,917	1,861	1,913	1,197,600	1,913
2004-03-23	1,860	1,870	1,832	1,870	653,800	1,870
2004-03-22	1,834	1,874	1,820	1,873	918,500	1,873
2004-03-19	1,825	1,832	1,817	1,824	1,674,100	1,824
2004-03-18	1,900	1,918	1,834	1,836	1,755,500	1,836
2004-03-17	1,906	1,910	1,870	1,878	1,898,100	1,878
2004-03-16	1,928	1,940	1,910	1,914	947,900	1,914
2004-03-15	1,960	1,970	1,940	1,945	671,400	1,945
2004-03-12	1,960	1,961	1,885	1,901	1,297,600	1,901
2004-03-11	1,900	1,950	1,887	1,940	1,485,000	1,940
2004-03-10	1,958	1,958	1,917	1,925	682,700	1,925
2004-03-09	1,991	1,992	1,942	1,974	761,300	1,974
2004-03-08	2,000	2,030	1,996	2,015	1,019,000	2,015
2004-03-05	1,985	1,992	1,970	1,987	756,400	1,987
2004-03-04	1,970	1,996	1,965	1,981	700,100	1,981
2004-03-03	1,947	1,999	1,931	1,999	1,291,000	1,999
2004-03-02	1,960	1,960	1,925	1,947	924,000	1,947
2004-03-01	1,915	1,951	1,905	1,945	962,300	1,945
2004-02-27	1,864	1,915	1,850	1,915	1,091,300	1,915
2004-02-26	1,846	1,856	1,828	1,846	850,600	1,846
2004-02-25	1,850	1,851	1,816	1,820	999,800	1,820
2004-02-24	1,916	1,916	1,859	1,866	547,100	1,866
2004-02-23	1,919	1,919	1,895	1,907	488,000	1,907
2004-02-20	1,939	1,947	1,919	1,921	633,700	1,921
2004-02-19	1,974	1,977	1,934	1,935	907,500	1,935
2004-02-18	1,925	1,957	1,920	1,935	2,661,600	1,935
2004-02-17	1,850	1,907	1,848	1,899	1,700,200	1,899
2004-02-16	1,868	1,869	1,826	1,842	2,071,900	1,842
2004-02-13	1,830	1,831	1,775	1,780	2,120,000	1,780
2004-02-12	1,835	1,857	1,831	1,835	1,277,200	1,835
2004-02-10	1,900	1,902	1,815	1,832	1,011,300	1,832
2004-02-09	1,939	1,965	1,897	1,898	286,600	1,898
2004-02-06	1,921	1,935	1,890	1,920	502,300	1,920
2004-02-05	1,892	1,915	1,890	1,902	615,700	1,902
2004-02-04	1,977	1,978	1,880	1,889	1,040,800	1,889
2004-02-03	2,075	2,075	1,970	1,976	1,126,100	1,976
2004-02-02	2,040	2,055	2,030	2,040	358,800	2,040
2004-01-30	2,015	2,050	2,015	2,030	462,300	2,030
2004-01-29	2,025	2,040	2,005	2,035	695,000	2,035
2004-01-28	2,100	2,100	2,050	2,055	497,400	2,055
2004-01-27	2,120	2,145	2,105	2,120	686,500	2,120
2004-01-26	2,080	2,095	2,055	2,070	1,019,900	2,070
2004-01-23	2,140	2,150	2,110	2,135	675,800	2,135
2004-01-22	2,195	2,195	2,160	2,165	462,400	2,165
2004-01-21	2,230	2,270	2,150	2,185	886,600	2,185
2004-01-20	2,240	2,300	2,225	2,265	648,800	2,265
2004-01-19	2,240	2,250	2,200	2,205	412,400	2,205
2004-01-16	2,145	2,175	2,140	2,165	244,600	2,165
2004-01-15	2,210	2,215	2,130	2,145	667,100	2,145
2004-01-14	2,215	2,250	2,210	2,245	228,800	2,245
2004-01-13	2,280	2,285	2,225	2,255	340,900	2,255
2004-01-09	2,240	2,290	2,240	2,290	853,800	2,290
2004-01-08	2,190	2,230	2,180	2,230	521,400	2,230
2004-01-07	2,200	2,220	2,185	2,205	556,300	2,205
2004-01-06	2,220	2,225	2,170	2,175	532,000	2,175
2004-01-05	2,180	2,210	2,130	2,210	346,400	2,210

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