6481 THK(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,070	3,090	3,060	3,070	213,700	3,070
2006-12-28	3,080	3,080	3,000	3,050	507,400	3,050
2006-12-27	3,070	3,110	3,050	3,050	866,000	3,050
2006-12-26	3,070	3,080	3,030	3,070	480,700	3,070
2006-12-25	3,040	3,070	3,030	3,050	320,700	3,050
2006-12-22	3,040	3,060	2,995	3,040	707,200	3,040
2006-12-21	3,010	3,080	2,990	3,070	987,000	3,070
2006-12-20	2,970	3,010	2,955	3,000	894,000	3,000
2006-12-19	3,010	3,020	2,945	2,950	1,134,900	2,950
2006-12-18	3,030	3,060	2,985	3,010	1,208,000	3,010
2006-12-15	3,070	3,080	3,010	3,080	1,332,700	3,080
2006-12-14	2,965	3,030	2,965	3,020	1,288,300	3,020
2006-12-13	2,940	2,940	2,880	2,930	953,000	2,930
2006-12-12	2,935	2,935	2,900	2,935	530,700	2,935
2006-12-11	2,935	2,935	2,905	2,920	706,900	2,920
2006-12-08	2,890	2,930	2,870	2,890	846,900	2,890
2006-12-07	2,930	2,935	2,865	2,920	1,429,300	2,920
2006-12-06	2,905	2,945	2,880	2,930	1,436,800	2,930
2006-12-05	2,980	3,000	2,910	2,910	1,537,400	2,910
2006-12-04	3,010	3,030	2,985	3,010	824,600	3,010
2006-12-01	3,030	3,060	3,000	3,050	992,700	3,050
2006-11-30	2,970	3,010	2,965	3,000	1,431,700	3,000
2006-11-29	2,915	2,945	2,900	2,940	771,400	2,940
2006-11-28	2,770	2,890	2,765	2,880	541,600	2,880
2006-11-27	2,805	2,850	2,790	2,845	604,600	2,845
2006-11-24	2,880	2,890	2,815	2,845	883,400	2,845
2006-11-22	2,795	2,930	2,775	2,910	1,533,500	2,910
2006-11-21	2,780	2,800	2,755	2,785	1,527,400	2,785
2006-11-20	2,865	2,865	2,790	2,805	2,118,800	2,805
2006-11-17	2,810	2,935	2,790	2,865	4,251,000	2,865
2006-11-16	2,935	2,995	2,935	2,970	2,012,400	2,970
2006-11-15	2,910	2,950	2,895	2,930	1,733,300	2,930
2006-11-14	2,745	2,780	2,710	2,755	843,900	2,755
2006-11-13	2,720	2,725	2,650	2,665	1,527,800	2,665
2006-11-10	2,770	2,820	2,705	2,715	1,388,800	2,715
2006-11-09	2,845	2,860	2,750	2,785	880,300	2,785
2006-11-08	2,880	2,900	2,840	2,840	931,000	2,840
2006-11-07	2,930	2,955	2,900	2,915	805,600	2,915
2006-11-06	2,850	2,935	2,830	2,905	1,590,600	2,905
2006-11-02	2,990	2,990	2,930	2,960	1,075,800	2,960
2006-11-01	2,995	3,040	2,990	2,995	842,600	2,995
2006-10-31	2,970	2,995	2,935	2,975	1,345,800	2,975
2006-10-30	2,985	2,990	2,960	2,965	1,016,500	2,965
2006-10-27	3,070	3,070	3,010	3,040	728,900	3,040
2006-10-26	3,070	3,080	3,020	3,060	746,200	3,060
2006-10-25	3,090	3,100	3,070	3,070	1,071,500	3,070
2006-10-24	3,050	3,110	3,050	3,070	1,848,700	3,070
2006-10-23	2,970	3,040	2,970	3,020	1,337,200	3,020
2006-10-20	2,950	2,980	2,935	2,965	1,194,600	2,965
2006-10-19	2,970	2,995	2,900	2,945	1,219,500	2,945
2006-10-18	2,950	2,990	2,905	2,975	814,000	2,975
2006-10-17	2,995	3,020	2,970	2,975	2,283,600	2,975
2006-10-16	2,870	2,970	2,865	2,940	2,083,400	2,940
2006-10-13	2,785	2,850	2,780	2,835	1,048,000	2,835
2006-10-12	2,730	2,785	2,730	2,755	748,500	2,755
2006-10-11	2,795	2,815	2,765	2,770	1,490,100	2,770
2006-10-10	2,835	2,865	2,760	2,795	2,130,000	2,795
2006-10-06	2,810	2,850	2,800	2,830	1,534,900	2,830
2006-10-05	2,790	2,795	2,745	2,795	963,200	2,795
2006-10-04	2,800	2,820	2,740	2,750	1,122,500	2,750
2006-10-03	2,790	2,825	2,770	2,805	1,308,900	2,805
2006-10-02	2,795	2,830	2,755	2,820	1,223,700	2,820
2006-09-29	2,750	2,810	2,745	2,790	1,500,800	2,790
2006-09-28	2,735	2,765	2,705	2,750	2,901,800	2,750
2006-09-27	2,535	2,615	2,530	2,615	1,989,500	2,615
2006-09-26	2,535	2,585	2,495	2,495	1,429,100	2,495
2006-09-25	2,520	2,530	2,460	2,520	2,190,100	2,520
2006-09-22	2,610	2,620	2,565	2,590	990,800	2,590
2006-09-21	2,660	2,675	2,615	2,635	1,228,400	2,635
2006-09-20	2,690	2,715	2,615	2,645	1,778,100	2,645
2006-09-19	2,775	2,790	2,735	2,740	1,586,900	2,740
2006-09-15	2,750	2,775	2,730	2,750	1,685,300	2,750
2006-09-14	2,705	2,745	2,690	2,720	789,800	2,720
2006-09-13	2,740	2,760	2,700	2,700	1,258,800	2,700
2006-09-12	2,750	2,765	2,655	2,670	1,992,200	2,670
2006-09-11	2,765	2,805	2,705	2,705	1,335,700	2,705
2006-09-08	2,685	2,770	2,680	2,750	1,327,200	2,750
2006-09-07	2,770	2,780	2,700	2,710	991,800	2,710
2006-09-06	2,815	2,815	2,785	2,800	1,320,700	2,800
2006-09-05	2,840	2,850	2,820	2,825	1,223,700	2,825
2006-09-04	2,820	2,850	2,805	2,845	1,429,600	2,845
2006-09-01	2,820	2,830	2,785	2,815	725,300	2,815
2006-08-31	2,810	2,870	2,790	2,850	707,800	2,850
2006-08-30	2,815	2,840	2,810	2,820	535,700	2,820
2006-08-29	2,840	2,860	2,800	2,820	520,900	2,820
2006-08-28	2,890	2,895	2,800	2,815	1,201,000	2,815
2006-08-25	2,880	2,910	2,875	2,880	1,308,900	2,880
2006-08-24	2,860	2,895	2,855	2,870	1,367,400	2,870
2006-08-23	2,880	2,890	2,845	2,855	770,700	2,855
2006-08-22	2,825	2,860	2,810	2,855	1,142,000	2,855
2006-08-21	2,910	2,920	2,820	2,820	1,528,600	2,820
2006-08-18	2,855	2,890	2,835	2,875	1,442,100	2,875
2006-08-17	2,860	2,900	2,810	2,815	2,856,800	2,815
2006-08-16	2,695	2,790	2,690	2,780	2,748,600	2,780
2006-08-15	2,650	2,670	2,625	2,645	1,370,000	2,645
2006-08-14	2,630	2,675	2,630	2,660	1,247,800	2,660
2006-08-11	2,655	2,680	2,605	2,615	1,754,500	2,615
2006-08-10	2,670	2,685	2,610	2,665	2,517,800	2,665
2006-08-09	2,650	2,715	2,590	2,710	2,962,700	2,710
2006-08-08	2,655	2,680	2,585	2,670	2,714,800	2,670
2006-08-07	2,705	2,710	2,575	2,635	2,732,900	2,635
2006-08-04	2,800	2,830	2,720	2,750	2,303,500	2,750
2006-08-03	2,900	2,915	2,795	2,810	3,042,100	2,810
2006-08-02	3,010	3,040	2,905	2,920	1,563,800	2,920
2006-08-01	3,050	3,120	3,000	3,030	1,449,900	3,030
2006-07-31	2,995	3,080	2,960	3,050	2,151,300	3,050
2006-07-28	2,830	2,885	2,800	2,875	418,100	2,875
2006-07-27	2,715	2,805	2,705	2,800	689,900	2,800
2006-07-26	2,825	2,850	2,720	2,750	944,200	2,750
2006-07-25	2,800	2,835	2,800	2,820	653,000	2,820
2006-07-24	2,790	2,790	2,700	2,760	560,000	2,760
2006-07-21	2,775	2,845	2,775	2,825	1,034,200	2,825
2006-07-20	2,820	2,835	2,765	2,815	543,800	2,815
2006-07-19	2,720	2,800	2,720	2,725	884,000	2,725
2006-07-18	2,780	2,800	2,655	2,700	1,192,200	2,700
2006-07-14	2,800	2,900	2,765	2,820	1,069,800	2,820
2006-07-13	2,860	2,875	2,730	2,845	2,209,900	2,845
2006-07-12	3,060	3,080	2,935	2,955	1,431,600	2,955
2006-07-11	3,170	3,170	2,990	3,060	1,514,900	3,060
2006-07-10	3,100	3,190	3,050	3,180	855,300	3,180
2006-07-07	3,210	3,230	3,140	3,170	809,000	3,170
2006-07-06	3,200	3,230	3,150	3,220	752,300	3,220
2006-07-05	3,270	3,330	3,220	3,250	1,569,400	3,250
2006-07-04	3,410	3,430	3,340	3,370	934,300	3,370
2006-07-03	3,430	3,450	3,400	3,400	713,600	3,400
2006-06-30	3,390	3,420	3,370	3,410	575,300	3,410
2006-06-29	3,270	3,330	3,260	3,330	541,500	3,330
2006-06-28	3,230	3,290	3,230	3,260	458,100	3,260
2006-06-27	3,360	3,370	3,300	3,330	427,400	3,330
2006-06-26	3,380	3,380	3,320	3,360	641,400	3,360
2006-06-23	3,260	3,350	3,190	3,330	1,266,500	3,330
2006-06-22	3,200	3,310	3,200	3,280	668,600	3,280
2006-06-21	3,180	3,240	3,130	3,150	722,100	3,150
2006-06-20	3,160	3,220	3,130	3,160	667,700	3,160
2006-06-19	3,250	3,270	3,190	3,210	931,400	3,210
2006-06-16	3,320	3,350	3,240	3,290	1,106,000	3,290
2006-06-15	3,160	3,200	3,090	3,120	1,163,000	3,120
2006-06-14	3,080	3,190	3,030	3,150	824,300	3,150
2006-06-13	3,150	3,190	3,100	3,100	1,174,600	3,100
2006-06-12	3,180	3,210	3,120	3,190	1,835,700	3,190
2006-06-09	3,100	3,160	3,010	3,130	2,034,300	3,130
2006-06-08	2,995	3,030	2,905	3,010	2,176,500	3,010
2006-06-07	3,100	3,200	2,990	3,000	1,529,400	3,000
2006-06-06	3,200	3,210	3,100	3,140	1,830,900	3,140
2006-06-05	3,300	3,320	3,250	3,260	775,900	3,260
2006-06-02	3,350	3,370	3,180	3,290	2,071,800	3,290
2006-06-01	3,420	3,420	3,300	3,340	990,600	3,340
2006-05-31	3,360	3,420	3,320	3,420	1,701,400	3,420
2006-05-30	3,600	3,610	3,500	3,510	989,800	3,510
2006-05-29	3,610	3,670	3,550	3,580	985,000	3,580
2006-05-26	3,560	3,640	3,560	3,640	693,400	3,640
2006-05-25	3,650	3,680	3,580	3,610	1,157,500	3,610
2006-05-24	3,650	3,790	3,650	3,740	1,091,500	3,740
2006-05-23	3,650	3,700	3,500	3,610	2,332,800	3,610
2006-05-22	3,790	3,890	3,780	3,800	1,259,800	3,800
2006-05-19	3,800	3,830	3,670	3,780	2,886,800	3,780
2006-05-18	3,400	3,530	3,370	3,520	780,700	3,520
2006-05-17	3,370	3,500	3,370	3,470	698,400	3,470
2006-05-16	3,430	3,490	3,340	3,360	1,060,600	3,360
2006-05-15	3,450	3,560	3,450	3,480	858,300	3,480
2006-05-12	3,590	3,640	3,520	3,590	401,300	3,590
2006-05-11	3,710	3,750	3,620	3,630	314,100	3,630
2006-05-10	3,770	3,800	3,660	3,710	347,700	3,710
2006-05-09	3,760	3,840	3,730	3,760	575,600	3,760
2006-05-08	3,850	3,870	3,710	3,720	707,900	3,720
2006-05-02	3,740	3,810	3,730	3,800	441,400	3,800
2006-05-01	3,720	3,760	3,700	3,730	464,300	3,730
2006-04-28	3,720	3,730	3,630	3,720	651,700	3,720
2006-04-27	3,700	3,720	3,690	3,710	400,900	3,710
2006-04-26	3,640	3,700	3,620	3,690	372,600	3,690
2006-04-25	3,590	3,640	3,580	3,620	576,000	3,620
2006-04-24	3,700	3,700	3,610	3,640	818,500	3,640
2006-04-21	3,680	3,740	3,660	3,710	513,500	3,710
2006-04-20	3,670	3,680	3,610	3,660	519,400	3,660
2006-04-19	3,660	3,690	3,650	3,650	586,600	3,650
2006-04-18	3,480	3,580	3,480	3,570	631,400	3,570
2006-04-17	3,580	3,610	3,500	3,500	555,500	3,500
2006-04-14	3,620	3,640	3,560	3,600	1,173,700	3,600
2006-04-13	3,630	3,690	3,540	3,670	726,800	3,670
2006-04-12	3,640	3,680	3,600	3,610	520,000	3,610
2006-04-11	3,760	3,770	3,650	3,650	609,400	3,650
2006-04-10	3,700	3,780	3,690	3,780	690,100	3,780
2006-04-07	3,840	3,860	3,750	3,800	478,800	3,800
2006-04-06	3,800	3,860	3,790	3,840	928,800	3,840
2006-04-05	3,870	3,940	3,680	3,750	1,749,900	3,750
2006-04-04	3,890	3,960	3,850	3,900	1,030,600	3,900
2006-04-03	3,780	4,000	3,740	3,870	1,510,000	3,870
2006-03-31	3,670	3,820	3,670	3,780	1,842,200	3,780
2006-03-30	3,590	3,630	3,550	3,600	514,600	3,600
2006-03-29	3,450	3,580	3,400	3,560	620,200	3,560
2006-03-28	3,370	3,430	3,360	3,420	335,000	3,420
2006-03-27	3,400	3,450	3,370	3,390	394,400	3,390
2006-03-24	3,460	3,460	3,370	3,420	308,500	3,420
2006-03-23	3,470	3,510	3,440	3,450	281,100	3,450
2006-03-22	3,370	3,460	3,340	3,460	719,900	3,460
2006-03-20	3,380	3,440	3,380	3,400	590,800	3,400
2006-03-17	3,400	3,460	3,350	3,400	461,700	3,400
2006-03-16	3,460	3,460	3,390	3,410	675,900	3,410
2006-03-15	3,430	3,440	3,390	3,430	664,400	3,430
2006-03-14	3,390	3,450	3,380	3,420	913,400	3,420
2006-03-13	3,430	3,520	3,330	3,340	1,550,400	3,340
2006-03-10	3,210	3,280	3,180	3,230	680,600	3,230
2006-03-09	3,100	3,210	3,090	3,170	690,600	3,170
2006-03-08	3,150	3,280	3,080	3,100	833,700	3,100
2006-03-07	3,140	3,270	3,120	3,150	1,047,100	3,150
2006-03-06	3,120	3,160	3,060	3,080	820,500	3,080
2006-03-03	3,230	3,230	3,100	3,120	607,800	3,120
2006-03-02	3,240	3,320	3,230	3,230	753,700	3,230
2006-03-01	3,250	3,280	3,200	3,210	642,300	3,210
2006-02-28	3,380	3,390	3,280	3,300	573,200	3,300
2006-02-27	3,370	3,430	3,350	3,410	497,200	3,410
2006-02-24	3,340	3,350	3,290	3,300	311,500	3,300
2006-02-23	3,360	3,410	3,320	3,350	685,800	3,350
2006-02-22	3,320	3,450	3,240	3,310	1,599,300	3,310
2006-02-21	2,980	3,160	2,980	3,120	862,500	3,120
2006-02-20	3,050	3,100	2,940	2,960	600,500	2,960
2006-02-17	3,180	3,240	3,070	3,080	516,100	3,080
2006-02-16	3,210	3,260	3,160	3,200	340,500	3,200
2006-02-15	3,270	3,310	3,190	3,240	611,000	3,240
2006-02-14	3,290	3,310	3,030	3,220	939,300	3,220
2006-02-13	3,350	3,350	3,230	3,290	587,300	3,290
2006-02-10	3,520	3,530	3,290	3,360	728,200	3,360
2006-02-09	3,530	3,580	3,500	3,510	435,600	3,510
2006-02-08	3,530	3,610	3,430	3,530	1,111,600	3,530
2006-02-07	3,540	3,550	3,440	3,480	648,000	3,480
2006-02-06	3,480	3,500	3,430	3,440	881,700	3,440
2006-02-03	3,510	3,580	3,490	3,530	655,000	3,530
2006-02-02	3,680	3,680	3,590	3,610	397,300	3,610
2006-02-01	3,610	3,680	3,530	3,540	576,900	3,540
2006-01-31	3,690	3,710	3,650	3,710	318,100	3,710
2006-01-30	3,750	3,760	3,630	3,650	375,900	3,650
2006-01-27	3,650	3,710	3,630	3,700	702,100	3,700
2006-01-26	3,590	3,610	3,530	3,560	371,400	3,560
2006-01-25	3,440	3,650	3,440	3,560	695,600	3,560
2006-01-24	3,460	3,510	3,400	3,410	443,800	3,410
2006-01-23	3,300	3,500	3,300	3,410	623,100	3,410
2006-01-20	3,540	3,570	3,440	3,450	680,400	3,450
2006-01-19	3,280	3,450	3,260	3,390	788,300	3,390
2006-01-18	3,470	3,480	3,120	3,290	1,802,300	3,290
2006-01-17	3,640	3,760	3,560	3,570	662,100	3,570
2006-01-16	3,610	3,750	3,580	3,740	710,100	3,740
2006-01-13	3,660	3,730	3,630	3,660	979,200	3,660
2006-01-12	3,510	3,670	3,500	3,640	1,359,200	3,640
2006-01-11	3,470	3,510	3,380	3,490	767,400	3,490
2006-01-10	3,440	3,510	3,420	3,480	1,204,000	3,480
2006-01-06	3,370	3,380	3,310	3,350	379,900	3,350
2006-01-05	3,230	3,410	3,200	3,410	1,679,200	3,410
2006-01-04	3,180	3,180	3,130	3,180	302,800	3,180

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