6481 THK(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,2402,2652,2052,265626,2002,265
2007-12-272,2502,2902,2252,2801,310,5002,280
2007-12-262,1452,2302,1302,2151,344,2002,215
2007-12-252,0902,1202,0752,1001,364,5002,100
2007-12-212,0252,0551,9592,0501,740,6002,050
2007-12-202,0002,0201,9781,9911,569,2001,991
2007-12-191,9622,0051,9531,9591,227,3001,959
2007-12-181,9412,0101,9351,9841,157,9001,984
2007-12-172,0352,0401,9871,9961,360,7001,996
2007-12-142,0502,1002,0502,0751,243,6002,075
2007-12-132,1202,1402,0652,0851,646,9002,085
2007-12-122,1102,1652,1002,1402,112,4002,140
2007-12-112,2502,2702,1802,2001,743,0002,200
2007-12-102,3352,3352,2352,2451,942,6002,245
2007-12-072,2952,3652,2802,3301,960,0002,330
2007-12-062,1952,2702,1852,2602,034,1002,260
2007-12-052,1202,1402,0752,1251,573,4002,125
2007-12-042,1702,1802,1102,1152,541,9002,115
2007-12-032,0752,1452,0702,1251,811,9002,125
2007-11-302,1102,1202,0252,0251,900,7002,025
2007-11-291,9642,0201,9472,0001,358,1002,000
2007-11-281,9601,9801,9101,9341,638,4001,934
2007-11-271,8301,9401,8251,9405,070,4001,940
2007-11-261,7801,8441,7161,7923,324,1001,792
2007-11-221,7551,7971,7321,7602,545,5001,760
2007-11-211,9101,9171,7961,8151,687,5001,815
2007-11-201,8221,9251,8211,9191,961,9001,919
2007-11-191,9361,9361,8121,8271,786,0001,827
2007-11-161,9551,9751,9131,9372,856,6001,937
2007-11-151,9992,0651,9602,0152,153,1002,015
2007-11-142,1502,1652,0202,0552,701,9002,055
2007-11-132,1102,1952,1002,165835,1002,165
2007-11-122,1202,1452,0452,1151,492,4002,115
2007-11-092,2152,2452,1502,160853,4002,160
2007-11-082,2302,2452,1752,2101,688,7002,210
2007-11-072,4052,4102,3202,325777,8002,325
2007-11-062,4202,4402,3952,415322,5002,415
2007-11-052,4702,4902,3902,425370,0002,425
2007-11-022,4402,5252,4252,455614,2002,455
2007-11-012,5002,5302,4952,505632,0002,505
2007-10-312,4902,5302,4702,525697,0002,525
2007-10-302,4402,4902,4352,470949,1002,470
2007-10-292,3752,4402,3752,425685,1002,425
2007-10-262,3502,3902,3302,375641,1002,375
2007-10-252,3452,3802,3252,360676,3002,360
2007-10-242,4102,4452,3552,375757,7002,375
2007-10-232,3452,4052,3352,380622,1002,380
2007-10-222,3002,3602,2852,345863,1002,345
2007-10-192,4602,4602,3952,4051,576,2002,405
2007-10-182,3002,3902,2902,3601,535,9002,360
2007-10-172,3152,3302,1952,2352,552,3002,235
2007-10-162,4152,4202,3552,355590,0002,355
2007-10-152,3352,4252,2952,4151,726,0002,415
2007-10-122,4802,4852,4502,455885,6002,455
2007-10-112,4802,5152,4702,490755,4002,490
2007-10-102,5302,5452,5102,520424,7002,520
2007-10-092,5302,5602,5152,520589,4002,520
2007-10-052,4802,5102,4702,480545,7002,480
2007-10-042,4602,4902,4402,455347,2002,455
2007-10-032,5002,5202,4252,460916,1002,460
2007-10-022,4502,4852,4402,4801,069,6002,480
2007-10-012,4552,4552,3652,375753,3002,375
2007-09-282,4252,4552,4202,425953,9002,425
2007-09-272,3752,4302,3652,4251,008,7002,425
2007-09-262,3302,3452,3202,335642,8002,335
2007-09-252,2802,2952,2402,2651,208,0002,265
2007-09-212,3102,3202,2702,280502,2002,280
2007-09-202,3602,3602,3002,3101,020,8002,310
2007-09-192,3102,3702,2802,325857,7002,325
2007-09-182,2702,3202,2552,290782,3002,290
2007-09-142,2902,3402,2902,335901,7002,335
2007-09-132,3002,3302,2552,285802,4002,285
2007-09-122,3602,3602,2652,2751,224,9002,275
2007-09-112,3852,4002,3002,3501,030,9002,350
2007-09-102,3852,4152,3452,355956,5002,355
2007-09-072,3952,4102,3452,380907,0002,380
2007-09-062,3802,4102,3552,4101,065,1002,410
2007-09-052,4702,4952,4102,4201,818,0002,420
2007-09-042,3902,4252,3802,405983,0002,405
2007-09-032,4102,4152,3602,3751,160,4002,375
2007-08-312,3552,3702,3252,3701,452,2002,370
2007-08-302,2802,3402,2802,3151,476,5002,315
2007-08-292,2502,2552,2002,2401,822,8002,240
2007-08-282,3502,3552,3202,3451,192,1002,345
2007-08-272,4152,4352,3502,380886,3002,380
2007-08-242,4352,4352,3602,3951,373,5002,395
2007-08-232,4402,4602,4152,455653,2002,455
2007-08-222,4452,4852,3802,4001,289,9002,400
2007-08-212,3702,5052,3552,4551,940,8002,455
2007-08-202,4352,4502,3602,380841,0002,380
2007-08-172,4202,4402,3552,3851,409,6002,385
2007-08-162,5202,5602,4402,5401,199,5002,540
2007-08-152,5652,5702,5402,555698,2002,555
2007-08-142,6202,6502,5702,605962,6002,605
2007-08-132,6202,7052,5752,6201,713,6002,620
2007-08-102,5602,6802,5502,6301,470,3002,630
2007-08-092,6402,6952,5702,5851,641,6002,585
2007-08-082,6452,6602,6202,645881,4002,645
2007-08-072,7052,7102,6252,635789,5002,635
2007-08-062,5802,6252,5752,6251,216,1002,625
2007-08-032,6702,7052,6202,6451,869,0002,645
2007-08-022,7402,7452,6102,7051,707,4002,705
2007-08-012,8352,8402,7402,760871,6002,760
2007-07-312,8252,8652,8052,825694,1002,825
2007-07-302,7702,7902,7252,790505,1002,790
2007-07-272,7552,8002,7552,795457,3002,795
2007-07-262,8502,8752,8252,835508,3002,835
2007-07-252,8652,8952,8402,875614,1002,875
2007-07-242,9002,9252,8952,910510,4002,910
2007-07-232,9052,9252,8752,895694,0002,895
2007-07-202,9652,9702,9402,945536,8002,945
2007-07-192,9602,9752,9552,960482,6002,960
2007-07-182,9652,9752,9602,960497,3002,960
2007-07-172,9703,0002,9602,960673,9002,960
2007-07-132,9502,9652,9352,950940,6002,950
2007-07-122,9652,9952,9102,925738,9002,925
2007-07-112,9752,9802,9302,965816,2002,965
2007-07-103,0003,0202,9902,9901,076,2002,990
2007-07-092,9552,9852,9052,9801,824,5002,980
2007-07-063,0203,0302,9902,990621,2002,990
2007-07-053,0303,0302,9903,000737,0003,000
2007-07-043,0503,0603,0103,020540,1003,020
2007-07-033,0703,0803,0103,030902,4003,030
2007-07-023,0903,0903,0503,060475,7003,060
2007-06-293,0203,1003,0203,090528,6003,090
2007-06-283,0703,0803,0103,050863,8003,050
2007-06-273,1003,1103,0603,090712,8003,090
2007-06-263,1403,1703,1103,1301,171,2003,130
2007-06-253,0903,1403,0803,110801,7003,110
2007-06-223,1203,1403,0903,140879,2003,140
2007-06-213,0503,1203,0403,0901,007,4003,090
2007-06-203,0703,0703,0403,060794,1003,060
2007-06-193,1203,1203,0603,080773,2003,080
2007-06-183,1003,1203,0703,1101,274,9003,110
2007-06-153,1103,1603,0703,1201,317,8003,120
2007-06-143,0703,1803,0603,160988,6003,160
2007-06-133,0103,0302,9903,030968,4003,030
2007-06-123,1003,1103,0503,060482,6003,060
2007-06-113,1103,1203,0703,080659,3003,080
2007-06-083,0903,1003,0603,0701,241,8003,070
2007-06-073,1603,2103,1503,1901,367,4003,190
2007-06-063,0803,1903,0703,1601,202,6003,160
2007-06-053,0303,1003,0303,060880,3003,060
2007-06-043,0303,0302,9753,0101,023,0003,010
2007-06-013,0603,0603,0203,020701,0003,020
2007-05-312,9753,0602,9703,0301,864,1003,030
2007-05-302,9953,0002,9452,960920,8002,960
2007-05-292,9153,0302,9153,0001,723,2003,000
2007-05-282,9252,9452,9052,915485,6002,915
2007-05-252,9052,9152,8752,9051,246,6002,905
2007-05-242,8952,9752,8902,970906,2002,970
2007-05-232,9402,9502,8852,905696,5002,905
2007-05-222,9002,9502,8652,9351,576,9002,935
2007-05-212,8002,9352,7752,9202,144,0002,920
2007-05-182,8202,8602,7552,8051,087,3002,805
2007-05-172,7702,8402,7552,815967,6002,815
2007-05-162,7502,7752,7352,760876,8002,760
2007-05-152,8102,8252,7502,760754,3002,760
2007-05-142,8702,8852,7902,8101,121,6002,810
2007-05-112,8852,9002,8352,870738,7002,870
2007-05-102,9502,9702,9102,915558,1002,915
2007-05-092,8952,9452,8952,935503,7002,935
2007-05-082,9302,9402,9052,925505,4002,925
2007-05-072,9052,9452,8902,940634,1002,940
2007-05-022,8902,9002,8452,895557,7002,895
2007-05-012,9502,9502,8902,9001,132,4002,900
2007-04-272,9102,9552,8952,9351,051,1002,935
2007-04-262,8702,9152,8652,910901,0002,910
2007-04-252,8352,8552,8202,845890,2002,845
2007-04-242,8252,8452,8052,830708,0002,830
2007-04-232,8802,8952,8302,840806,1002,840
2007-04-202,9052,9102,8252,855962,9002,855
2007-04-192,9252,9252,8702,9051,007,1002,905
2007-04-182,9052,9352,8902,9201,077,1002,920
2007-04-172,9102,9152,8752,885831,5002,885
2007-04-162,8652,8952,8502,855692,1002,855
2007-04-132,8952,9202,8552,860499,5002,860
2007-04-122,8702,8952,8702,885609,8002,885
2007-04-112,8702,9002,8552,885388,8002,885
2007-04-102,9302,9302,8952,910576,5002,910
2007-04-092,8902,9252,8902,910739,2002,910
2007-04-062,8352,9002,8352,8901,420,3002,890
2007-04-052,8152,8452,7902,830820,7002,830
2007-04-042,7552,8102,7452,8051,061,3002,805
2007-04-032,7052,7302,6802,7251,240,8002,725
2007-04-022,7902,7902,7002,7001,191,3002,700
2007-03-302,8052,8352,7702,7751,005,3002,775
2007-03-292,8002,8252,7652,805572,2002,805
2007-03-282,8452,8652,8202,840718,9002,840
2007-03-272,8702,8802,8402,845600,2002,845
2007-03-262,8552,8902,8502,875722,1002,875
2007-03-232,9002,9052,8402,845886,2002,845
2007-03-222,9152,9202,8752,915580,1002,915
2007-03-202,8152,8802,8052,875976,7002,875
2007-03-192,7502,8102,7402,800780,3002,800
2007-03-162,7302,7702,7002,725651,7002,725
2007-03-152,7552,7802,7252,765542,3002,765
2007-03-142,7302,7502,7002,7301,310,1002,730
2007-03-132,9002,9052,8352,845952,3002,845
2007-03-122,9352,9452,8852,8951,225,1002,895
2007-03-092,8902,9402,8802,9151,709,9002,915
2007-03-082,7802,8352,7552,825921,0002,825
2007-03-072,8602,8602,7652,7701,015,9002,770
2007-03-062,7502,8352,7502,820990,0002,820
2007-03-052,8652,8802,7302,7401,726,9002,740
2007-03-022,9602,9602,8902,940969,9002,940
2007-03-012,9702,9952,9352,965877,7002,965
2007-02-283,0103,0302,9002,9801,916,4002,980
2007-02-273,1003,1303,0903,110704,8003,110
2007-02-263,1303,1303,0603,0901,041,6003,090
2007-02-233,0503,1203,0303,1001,425,6003,100
2007-02-223,0203,1003,0103,0301,490,6003,030
2007-02-212,9753,0302,9753,0301,125,8003,030
2007-02-202,9852,9952,9602,9851,055,2002,985
2007-02-192,9703,0202,9703,010968,6003,010
2007-02-162,9552,9902,9502,9701,002,5002,970
2007-02-152,9952,9952,9702,985512,9002,985
2007-02-142,9652,9802,9602,965604,6002,965
2007-02-132,9752,9752,9302,9501,255,0002,950
2007-02-092,9253,0002,9252,9751,260,0002,975
2007-02-082,9002,9452,8902,9151,355,3002,915
2007-02-072,8852,9002,7852,8251,351,4002,825
2007-02-062,9302,9702,9052,925807,1002,925
2007-02-053,0303,0302,9102,9251,607,7002,925
2007-02-022,9903,0202,9853,000842,6003,000
2007-02-012,9552,9952,9452,9801,411,9002,980
2007-01-312,9052,9302,8752,9201,072,8002,920
2007-01-302,9002,9202,8752,890685,2002,890
2007-01-292,9002,9102,8702,895677,7002,895
2007-01-262,9002,9102,8702,890647,0002,890
2007-01-252,9352,9502,8952,905930,1002,905
2007-01-242,9602,9602,9252,930676,7002,930
2007-01-232,9052,9652,8802,9601,227,2002,960
2007-01-222,9652,9702,9252,9301,456,2002,930
2007-01-193,0103,0102,9502,960988,3002,960
2007-01-183,0103,0402,9853,010506,2003,010
2007-01-172,9953,0602,9553,050911,2003,050
2007-01-163,0203,0202,9803,000574,3003,000
2007-01-152,9353,0402,9353,0101,125,7003,010
2007-01-122,9052,9402,8702,915958,4002,915
2007-01-112,9052,9352,8802,8951,311,6002,895
2007-01-102,9702,9702,8802,9001,435,3002,900
2007-01-092,9852,9952,9502,9801,218,1002,980
2007-01-053,0803,0902,9953,020759,7003,020
2007-01-043,1203,1503,1003,100478,8003,100

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