6481 THK(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,090	3,100	2,990	3,080	404,700	3,080
2005-12-29	3,130	3,180	3,090	3,130	452,200	3,130
2005-12-28	3,110	3,120	3,030	3,110	627,300	3,110
2005-12-27	3,130	3,140	3,100	3,130	317,400	3,130
2005-12-26	3,150	3,190	3,130	3,140	308,600	3,140
2005-12-22	3,180	3,220	3,130	3,170	472,400	3,170
2005-12-21	3,170	3,230	3,170	3,170	577,900	3,170
2005-12-20	3,190	3,220	3,150	3,190	339,000	3,190
2005-12-19	3,200	3,230	3,160	3,190	394,400	3,190
2005-12-16	3,150	3,190	3,060	3,160	631,200	3,160
2005-12-15	3,140	3,220	3,100	3,140	645,400	3,140
2005-12-14	3,250	3,330	3,130	3,140	864,000	3,140
2005-12-13	3,290	3,300	3,230	3,300	713,500	3,300
2005-12-12	3,290	3,310	3,260	3,280	437,600	3,280
2005-12-09	3,140	3,280	3,140	3,270	681,400	3,270
2005-12-08	3,240	3,250	3,080	3,130	874,700	3,130
2005-12-07	3,210	3,280	3,210	3,270	501,900	3,270
2005-12-06	3,370	3,370	3,200	3,210	1,076,600	3,210
2005-12-05	3,300	3,380	3,290	3,360	477,300	3,360
2005-12-02	3,320	3,350	3,280	3,290	609,900	3,290
2005-12-01	3,170	3,300	3,160	3,270	1,028,200	3,270
2005-11-30	3,190	3,190	3,130	3,170	387,500	3,170
2005-11-29	3,190	3,190	3,120	3,140	452,100	3,140
2005-11-28	3,110	3,190	3,110	3,180	489,200	3,180
2005-11-25	3,110	3,130	3,030	3,100	596,300	3,100
2005-11-24	3,070	3,160	3,040	3,090	776,900	3,090
2005-11-22	3,040	3,140	3,010	3,120	1,725,500	3,120
2005-11-21	2,985	3,010	2,965	2,990	897,800	2,990
2005-11-18	2,930	2,980	2,890	2,925	1,524,600	2,925
2005-11-17	3,020	3,030	2,960	3,020	399,700	3,020
2005-11-16	2,945	3,030	2,925	3,020	938,400	3,020
2005-11-15	2,945	2,950	2,890	2,935	353,800	2,935
2005-11-14	2,950	2,985	2,920	2,930	724,400	2,930
2005-11-11	2,875	2,950	2,850	2,940	632,300	2,940
2005-11-10	2,905	2,905	2,820	2,865	280,000	2,865
2005-11-09	2,905	2,920	2,875	2,895	359,000	2,895
2005-11-08	2,900	2,910	2,880	2,905	415,500	2,905
2005-11-07	2,895	2,920	2,855	2,860	645,900	2,860
2005-11-04	2,785	2,915	2,775	2,900	2,780,500	2,900
2005-11-02	2,700	2,720	2,630	2,710	1,278,000	2,710
2005-11-01	2,670	2,695	2,655	2,670	592,300	2,670
2005-10-31	2,670	2,675	2,600	2,610	1,184,200	2,610
2005-10-28	2,675	2,690	2,630	2,630	858,400	2,630
2005-10-27	2,680	2,720	2,665	2,720	953,500	2,720
2005-10-26	2,670	2,705	2,670	2,685	642,200	2,685
2005-10-25	2,735	2,740	2,680	2,710	314,300	2,710
2005-10-24	2,690	2,730	2,690	2,720	377,000	2,720
2005-10-21	2,700	2,720	2,675	2,685	570,000	2,685
2005-10-20	2,720	2,750	2,675	2,740	598,400	2,740
2005-10-19	2,770	2,775	2,665	2,695	533,500	2,695
2005-10-18	2,770	2,790	2,755	2,765	557,400	2,765
2005-10-17	2,820	2,820	2,740	2,780	563,600	2,780
2005-10-14	2,785	2,805	2,770	2,785	294,800	2,785
2005-10-13	2,800	2,815	2,765	2,785	489,000	2,785
2005-10-12	2,785	2,890	2,730	2,870	1,464,700	2,870
2005-10-11	2,635	2,725	2,630	2,725	904,600	2,725
2005-10-07	2,685	2,720	2,655	2,675	548,300	2,675
2005-10-06	2,730	2,765	2,705	2,705	377,400	2,705
2005-10-05	2,855	2,855	2,800	2,810	501,400	2,810
2005-10-04	2,865	2,865	2,815	2,855	685,100	2,855
2005-10-03	2,815	2,860	2,770	2,860	677,400	2,860
2005-09-30	2,895	2,900	2,815	2,830	409,800	2,830
2005-09-29	2,930	2,950	2,835	2,885	632,800	2,885
2005-09-28	2,820	2,920	2,810	2,920	657,100	2,920
2005-09-27	2,765	2,825	2,755	2,795	632,000	2,795
2005-09-26	2,720	2,770	2,715	2,770	551,700	2,770
2005-09-22	2,675	2,735	2,675	2,715	589,500	2,715
2005-09-21	2,800	2,805	2,755	2,785	922,700	2,785
2005-09-20	2,685	2,740	2,670	2,730	453,200	2,730
2005-09-16	2,675	2,675	2,635	2,645	238,800	2,645
2005-09-15	2,655	2,675	2,630	2,675	269,900	2,675
2005-09-14	2,640	2,675	2,635	2,665	235,700	2,665
2005-09-13	2,640	2,645	2,625	2,645	488,000	2,645
2005-09-12	2,665	2,680	2,635	2,650	637,500	2,650
2005-09-09	2,570	2,630	2,550	2,615	756,400	2,615
2005-09-08	2,580	2,580	2,535	2,540	320,100	2,540
2005-09-07	2,625	2,635	2,570	2,590	680,900	2,590
2005-09-06	2,580	2,630	2,575	2,595	869,800	2,595
2005-09-05	2,560	2,585	2,560	2,565	350,900	2,565
2005-09-02	2,570	2,575	2,550	2,560	286,800	2,560
2005-09-01	2,520	2,595	2,520	2,570	896,900	2,570
2005-08-31	2,500	2,510	2,495	2,505	286,700	2,505
2005-08-30	2,515	2,520	2,495	2,510	336,600	2,510
2005-08-29	2,510	2,510	2,480	2,485	293,000	2,485
2005-08-26	2,470	2,510	2,470	2,505	242,700	2,505
2005-08-25	2,490	2,515	2,475	2,480	500,600	2,480
2005-08-24	2,495	2,520	2,480	2,495	729,100	2,495
2005-08-23	2,495	2,515	2,460	2,480	987,200	2,480
2005-08-22	2,515	2,530	2,495	2,530	512,700	2,530
2005-08-19	2,515	2,540	2,500	2,530	731,200	2,530
2005-08-18	2,500	2,535	2,500	2,515	523,400	2,515
2005-08-17	2,550	2,555	2,535	2,540	442,400	2,540
2005-08-16	2,545	2,575	2,535	2,560	518,000	2,560
2005-08-15	2,520	2,540	2,510	2,535	540,300	2,535
2005-08-12	2,525	2,555	2,505	2,520	1,019,800	2,520
2005-08-11	2,485	2,500	2,470	2,500	644,900	2,500
2005-08-10	2,465	2,480	2,445	2,445	1,040,100	2,445
2005-08-09	2,415	2,460	2,405	2,450	708,100	2,450
2005-08-08	2,400	2,400	2,360	2,360	819,800	2,360
2005-08-05	2,425	2,440	2,400	2,400	662,000	2,400
2005-08-04	2,435	2,475	2,420	2,465	678,300	2,465
2005-08-03	2,495	2,510	2,440	2,450	1,039,200	2,450
2005-08-02	2,550	2,550	2,510	2,545	755,900	2,545
2005-08-01	2,500	2,555	2,500	2,550	727,000	2,550
2005-07-29	2,485	2,500	2,480	2,490	676,500	2,490
2005-07-28	2,440	2,495	2,435	2,480	922,600	2,480
2005-07-27	2,400	2,435	2,395	2,420	387,000	2,420
2005-07-26	2,390	2,405	2,385	2,400	154,300	2,400
2005-07-25	2,385	2,405	2,385	2,385	314,600	2,385
2005-07-22	2,390	2,405	2,385	2,385	216,200	2,385
2005-07-21	2,400	2,440	2,400	2,415	623,100	2,415
2005-07-20	2,345	2,410	2,340	2,380	948,900	2,380
2005-07-19	2,340	2,350	2,330	2,330	296,800	2,330
2005-07-15	2,340	2,350	2,330	2,340	434,100	2,340
2005-07-14	2,355	2,355	2,320	2,320	401,500	2,320
2005-07-13	2,340	2,360	2,315	2,335	683,100	2,335
2005-07-12	2,310	2,345	2,310	2,340	472,600	2,340
2005-07-11	2,335	2,340	2,310	2,320	374,400	2,320
2005-07-08	2,355	2,355	2,295	2,300	389,900	2,300
2005-07-07	2,350	2,365	2,335	2,350	432,200	2,350
2005-07-06	2,325	2,340	2,310	2,340	465,900	2,340
2005-07-05	2,275	2,310	2,275	2,285	551,600	2,285
2005-07-04	2,295	2,305	2,270	2,285	292,800	2,285
2005-07-01	2,290	2,320	2,290	2,305	217,400	2,305
2005-06-30	2,315	2,315	2,290	2,290	452,200	2,290
2005-06-29	2,295	2,325	2,285	2,315	421,000	2,315
2005-06-28	2,260	2,275	2,230	2,265	809,000	2,265
2005-06-27	2,340	2,345	2,255	2,260	1,173,600	2,260
2005-06-24	2,365	2,375	2,350	2,360	418,800	2,360
2005-06-23	2,375	2,390	2,370	2,390	694,400	2,390
2005-06-22	2,330	2,365	2,330	2,360	395,600	2,360
2005-06-21	2,340	2,355	2,330	2,345	466,500	2,345
2005-06-20	2,380	2,380	2,355	2,375	300,800	2,375
2005-06-17	2,365	2,390	2,350	2,365	697,600	2,365
2005-06-16	2,320	2,360	2,305	2,350	722,800	2,350
2005-06-15	2,290	2,340	2,285	2,325	674,500	2,325
2005-06-14	2,265	2,290	2,265	2,285	389,600	2,285
2005-06-13	2,260	2,280	2,250	2,270	298,600	2,270
2005-06-10	2,295	2,295	2,260	2,275	819,400	2,275
2005-06-09	2,280	2,290	2,270	2,290	512,900	2,290
2005-06-08	2,275	2,305	2,260	2,300	720,100	2,300
2005-06-07	2,275	2,290	2,240	2,245	654,300	2,245
2005-06-06	2,280	2,315	2,265	2,305	1,288,500	2,305
2005-06-03	2,245	2,265	2,240	2,265	707,100	2,265
2005-06-02	2,210	2,260	2,210	2,230	1,288,100	2,230
2005-06-01	2,190	2,205	2,180	2,205	234,700	2,205
2005-05-31	2,170	2,200	2,165	2,200	292,300	2,200
2005-05-30	2,175	2,180	2,155	2,160	549,600	2,160
2005-05-27	2,160	2,185	2,160	2,175	705,300	2,175
2005-05-26	2,150	2,165	2,140	2,145	405,500	2,145
2005-05-25	2,185	2,190	2,165	2,165	357,100	2,165
2005-05-24	2,185	2,195	2,175	2,185	624,800	2,185
2005-05-23	2,190	2,200	2,170	2,190	1,560,400	2,190
2005-05-20	2,070	2,120	2,070	2,090	1,391,100	2,090
2005-05-19	2,035	2,055	2,010	2,050	652,700	2,050
2005-05-18	2,010	2,035	2,010	2,030	315,600	2,030
2005-05-17	2,040	2,045	2,010	2,010	573,500	2,010
2005-05-16	2,030	2,060	2,030	2,040	738,100	2,040
2005-05-13	2,035	2,045	2,030	2,030	486,100	2,030
2005-05-12	2,035	2,055	2,030	2,030	299,500	2,030
2005-05-11	2,055	2,065	2,040	2,055	830,000	2,055
2005-05-10	2,045	2,055	2,040	2,050	629,100	2,050
2005-05-09	1,999	2,025	1,992	2,025	553,400	2,025
2005-05-06	2,010	2,025	1,983	1,999	539,400	1,999
2005-05-02	1,984	2,005	1,971	2,005	464,400	2,005
2005-04-28	1,980	1,989	1,946	1,965	604,000	1,965
2005-04-27	2,005	2,020	1,984	1,992	419,800	1,992
2005-04-26	2,045	2,060	2,010	2,025	239,100	2,025
2005-04-25	2,030	2,030	1,994	2,015	477,200	2,015
2005-04-22	2,055	2,055	2,035	2,040	415,200	2,040
2005-04-21	2,025	2,035	2,010	2,035	410,300	2,035
2005-04-20	2,060	2,075	2,045	2,060	894,100	2,060
2005-04-19	2,010	2,030	1,995	2,020	847,500	2,020
2005-04-18	2,050	2,055	1,980	1,980	816,000	1,980
2005-04-15	2,105	2,110	2,085	2,085	564,100	2,085
2005-04-14	2,170	2,175	2,110	2,125	595,000	2,125
2005-04-13	2,210	2,215	2,175	2,185	333,500	2,185
2005-04-12	2,200	2,225	2,195	2,220	360,400	2,220
2005-04-11	2,230	2,230	2,190	2,195	284,200	2,195
2005-04-08	2,240	2,250	2,215	2,235	546,000	2,235
2005-04-07	2,225	2,240	2,215	2,240	339,100	2,240
2005-04-06	2,230	2,240	2,205	2,220	228,200	2,220
2005-04-05	2,200	2,225	2,180	2,220	335,400	2,220
2005-04-04	2,150	2,195	2,145	2,195	159,500	2,195
2005-04-01	2,170	2,170	2,135	2,170	487,900	2,170
2005-03-31	2,160	2,165	2,140	2,165	563,700	2,165
2005-03-30	2,115	2,125	2,090	2,120	1,004,200	2,120
2005-03-29	2,190	2,190	2,140	2,155	241,500	2,155
2005-03-28	2,175	2,200	2,175	2,185	113,600	2,185
2005-03-25	2,170	2,235	2,165	2,205	1,095,600	2,205
2005-03-24	2,170	2,170	2,120	2,135	783,800	2,135
2005-03-23	2,195	2,230	2,150	2,160	928,600	2,160
2005-03-22	2,230	2,230	2,215	2,225	379,700	2,225
2005-03-18	2,200	2,235	2,200	2,220	320,300	2,220
2005-03-17	2,195	2,215	2,185	2,200	419,300	2,200
2005-03-16	2,220	2,220	2,185	2,195	524,300	2,195
2005-03-15	2,245	2,250	2,210	2,220	337,600	2,220
2005-03-14	2,240	2,250	2,215	2,220	367,500	2,220
2005-03-11	2,250	2,265	2,245	2,250	725,200	2,250
2005-03-10	2,270	2,290	2,260	2,265	380,100	2,265
2005-03-09	2,270	2,280	2,260	2,260	444,300	2,260
2005-03-08	2,265	2,285	2,260	2,285	360,800	2,285
2005-03-07	2,285	2,295	2,265	2,275	272,100	2,275
2005-03-04	2,290	2,290	2,270	2,280	204,400	2,280
2005-03-03	2,280	2,300	2,265	2,270	515,600	2,270
2005-03-02	2,310	2,310	2,275	2,290	379,700	2,290
2005-03-01	2,250	2,310	2,250	2,305	694,300	2,305
2005-02-28	2,250	2,285	2,225	2,265	749,300	2,265
2005-02-25	2,210	2,285	2,195	2,270	1,123,900	2,270
2005-02-24	2,220	2,255	2,195	2,250	404,800	2,250
2005-02-23	2,190	2,195	2,175	2,180	437,600	2,180
2005-02-22	2,235	2,240	2,215	2,225	522,800	2,225
2005-02-21	2,280	2,280	2,245	2,255	351,100	2,255
2005-02-18	2,275	2,290	2,260	2,285	320,800	2,285
2005-02-17	2,265	2,310	2,260	2,310	1,536,500	2,310
2005-02-16	2,250	2,265	2,235	2,260	680,500	2,260
2005-02-15	2,260	2,270	2,235	2,245	657,900	2,245
2005-02-14	2,215	2,265	2,205	2,255	1,354,600	2,255
2005-02-10	2,165	2,190	2,160	2,190	912,100	2,190
2005-02-09	2,155	2,160	2,125	2,135	410,600	2,135
2005-02-08	2,165	2,165	2,145	2,150	312,100	2,150
2005-02-07	2,145	2,160	2,140	2,160	217,100	2,160
2005-02-04	2,130	2,145	2,100	2,145	789,800	2,145
2005-02-03	2,130	2,155	2,120	2,155	807,000	2,155
2005-02-02	2,120	2,130	2,090	2,110	301,000	2,110
2005-02-01	2,100	2,105	2,085	2,095	392,100	2,095
2005-01-31	2,050	2,085	2,040	2,065	383,000	2,065
2005-01-28	2,050	2,065	2,030	2,035	510,300	2,035
2005-01-27	2,105	2,130	2,055	2,065	523,800	2,065
2005-01-26	2,075	2,105	2,065	2,095	569,300	2,095
2005-01-25	2,085	2,085	2,045	2,045	566,500	2,045
2005-01-24	2,055	2,110	2,055	2,100	583,000	2,100
2005-01-21	2,060	2,100	2,045	2,085	955,600	2,085
2005-01-20	2,080	2,090	2,070	2,070	879,100	2,070
2005-01-19	2,150	2,165	2,100	2,105	1,085,900	2,105
2005-01-18	2,190	2,190	2,155	2,170	609,700	2,170
2005-01-17	2,175	2,190	2,170	2,180	1,345,200	2,180
2005-01-14	2,150	2,225	2,140	2,215	3,085,500	2,215
2005-01-13	2,100	2,150	2,090	2,120	1,959,700	2,120
2005-01-12	2,060	2,065	2,050	2,065	463,700	2,065
2005-01-11	2,025	2,050	2,020	2,040	525,000	2,040
2005-01-07	2,040	2,045	2,005	2,010	670,000	2,010
2005-01-06	2,010	2,035	2,005	2,035	621,000	2,035
2005-01-05	2,020	2,045	2,020	2,035	461,600	2,035
2005-01-04	2,030	2,050	2,025	2,050	109,300	2,050

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