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
2007-12-28	2,240	2,265	2,205	2,265	626,200	2,265
2007-12-27	2,250	2,290	2,225	2,280	1,310,500	2,280
2007-12-26	2,145	2,230	2,130	2,215	1,344,200	2,215
2007-12-25	2,090	2,120	2,075	2,100	1,364,500	2,100
2007-12-21	2,025	2,055	1,959	2,050	1,740,600	2,050
2007-12-20	2,000	2,020	1,978	1,991	1,569,200	1,991
2007-12-19	1,962	2,005	1,953	1,959	1,227,300	1,959
2007-12-18	1,941	2,010	1,935	1,984	1,157,900	1,984
2007-12-17	2,035	2,040	1,987	1,996	1,360,700	1,996
2007-12-14	2,050	2,100	2,050	2,075	1,243,600	2,075
2007-12-13	2,120	2,140	2,065	2,085	1,646,900	2,085
2007-12-12	2,110	2,165	2,100	2,140	2,112,400	2,140
2007-12-11	2,250	2,270	2,180	2,200	1,743,000	2,200
2007-12-10	2,335	2,335	2,235	2,245	1,942,600	2,245
2007-12-07	2,295	2,365	2,280	2,330	1,960,000	2,330
2007-12-06	2,195	2,270	2,185	2,260	2,034,100	2,260
2007-12-05	2,120	2,140	2,075	2,125	1,573,400	2,125
2007-12-04	2,170	2,180	2,110	2,115	2,541,900	2,115
2007-12-03	2,075	2,145	2,070	2,125	1,811,900	2,125
2007-11-30	2,110	2,120	2,025	2,025	1,900,700	2,025
2007-11-29	1,964	2,020	1,947	2,000	1,358,100	2,000
2007-11-28	1,960	1,980	1,910	1,934	1,638,400	1,934
2007-11-27	1,830	1,940	1,825	1,940	5,070,400	1,940
2007-11-26	1,780	1,844	1,716	1,792	3,324,100	1,792
2007-11-22	1,755	1,797	1,732	1,760	2,545,500	1,760
2007-11-21	1,910	1,917	1,796	1,815	1,687,500	1,815
2007-11-20	1,822	1,925	1,821	1,919	1,961,900	1,919
2007-11-19	1,936	1,936	1,812	1,827	1,786,000	1,827
2007-11-16	1,955	1,975	1,913	1,937	2,856,600	1,937
2007-11-15	1,999	2,065	1,960	2,015	2,153,100	2,015
2007-11-14	2,150	2,165	2,020	2,055	2,701,900	2,055
2007-11-13	2,110	2,195	2,100	2,165	835,100	2,165
2007-11-12	2,120	2,145	2,045	2,115	1,492,400	2,115
2007-11-09	2,215	2,245	2,150	2,160	853,400	2,160
2007-11-08	2,230	2,245	2,175	2,210	1,688,700	2,210
2007-11-07	2,405	2,410	2,320	2,325	777,800	2,325
2007-11-06	2,420	2,440	2,395	2,415	322,500	2,415
2007-11-05	2,470	2,490	2,390	2,425	370,000	2,425
2007-11-02	2,440	2,525	2,425	2,455	614,200	2,455
2007-11-01	2,500	2,530	2,495	2,505	632,000	2,505
2007-10-31	2,490	2,530	2,470	2,525	697,000	2,525
2007-10-30	2,440	2,490	2,435	2,470	949,100	2,470
2007-10-29	2,375	2,440	2,375	2,425	685,100	2,425
2007-10-26	2,350	2,390	2,330	2,375	641,100	2,375
2007-10-25	2,345	2,380	2,325	2,360	676,300	2,360
2007-10-24	2,410	2,445	2,355	2,375	757,700	2,375
2007-10-23	2,345	2,405	2,335	2,380	622,100	2,380
2007-10-22	2,300	2,360	2,285	2,345	863,100	2,345
2007-10-19	2,460	2,460	2,395	2,405	1,576,200	2,405
2007-10-18	2,300	2,390	2,290	2,360	1,535,900	2,360
2007-10-17	2,315	2,330	2,195	2,235	2,552,300	2,235
2007-10-16	2,415	2,420	2,355	2,355	590,000	2,355
2007-10-15	2,335	2,425	2,295	2,415	1,726,000	2,415
2007-10-12	2,480	2,485	2,450	2,455	885,600	2,455
2007-10-11	2,480	2,515	2,470	2,490	755,400	2,490
2007-10-10	2,530	2,545	2,510	2,520	424,700	2,520
2007-10-09	2,530	2,560	2,515	2,520	589,400	2,520
2007-10-05	2,480	2,510	2,470	2,480	545,700	2,480
2007-10-04	2,460	2,490	2,440	2,455	347,200	2,455
2007-10-03	2,500	2,520	2,425	2,460	916,100	2,460
2007-10-02	2,450	2,485	2,440	2,480	1,069,600	2,480
2007-10-01	2,455	2,455	2,365	2,375	753,300	2,375
2007-09-28	2,425	2,455	2,420	2,425	953,900	2,425
2007-09-27	2,375	2,430	2,365	2,425	1,008,700	2,425
2007-09-26	2,330	2,345	2,320	2,335	642,800	2,335
2007-09-25	2,280	2,295	2,240	2,265	1,208,000	2,265
2007-09-21	2,310	2,320	2,270	2,280	502,200	2,280
2007-09-20	2,360	2,360	2,300	2,310	1,020,800	2,310
2007-09-19	2,310	2,370	2,280	2,325	857,700	2,325
2007-09-18	2,270	2,320	2,255	2,290	782,300	2,290
2007-09-14	2,290	2,340	2,290	2,335	901,700	2,335
2007-09-13	2,300	2,330	2,255	2,285	802,400	2,285
2007-09-12	2,360	2,360	2,265	2,275	1,224,900	2,275
2007-09-11	2,385	2,400	2,300	2,350	1,030,900	2,350
2007-09-10	2,385	2,415	2,345	2,355	956,500	2,355
2007-09-07	2,395	2,410	2,345	2,380	907,000	2,380
2007-09-06	2,380	2,410	2,355	2,410	1,065,100	2,410
2007-09-05	2,470	2,495	2,410	2,420	1,818,000	2,420
2007-09-04	2,390	2,425	2,380	2,405	983,000	2,405
2007-09-03	2,410	2,415	2,360	2,375	1,160,400	2,375
2007-08-31	2,355	2,370	2,325	2,370	1,452,200	2,370
2007-08-30	2,280	2,340	2,280	2,315	1,476,500	2,315
2007-08-29	2,250	2,255	2,200	2,240	1,822,800	2,240
2007-08-28	2,350	2,355	2,320	2,345	1,192,100	2,345
2007-08-27	2,415	2,435	2,350	2,380	886,300	2,380
2007-08-24	2,435	2,435	2,360	2,395	1,373,500	2,395
2007-08-23	2,440	2,460	2,415	2,455	653,200	2,455
2007-08-22	2,445	2,485	2,380	2,400	1,289,900	2,400
2007-08-21	2,370	2,505	2,355	2,455	1,940,800	2,455
2007-08-20	2,435	2,450	2,360	2,380	841,000	2,380
2007-08-17	2,420	2,440	2,355	2,385	1,409,600	2,385
2007-08-16	2,520	2,560	2,440	2,540	1,199,500	2,540
2007-08-15	2,565	2,570	2,540	2,555	698,200	2,555
2007-08-14	2,620	2,650	2,570	2,605	962,600	2,605
2007-08-13	2,620	2,705	2,575	2,620	1,713,600	2,620
2007-08-10	2,560	2,680	2,550	2,630	1,470,300	2,630
2007-08-09	2,640	2,695	2,570	2,585	1,641,600	2,585
2007-08-08	2,645	2,660	2,620	2,645	881,400	2,645
2007-08-07	2,705	2,710	2,625	2,635	789,500	2,635
2007-08-06	2,580	2,625	2,575	2,625	1,216,100	2,625
2007-08-03	2,670	2,705	2,620	2,645	1,869,000	2,645
2007-08-02	2,740	2,745	2,610	2,705	1,707,400	2,705
2007-08-01	2,835	2,840	2,740	2,760	871,600	2,760
2007-07-31	2,825	2,865	2,805	2,825	694,100	2,825
2007-07-30	2,770	2,790	2,725	2,790	505,100	2,790
2007-07-27	2,755	2,800	2,755	2,795	457,300	2,795
2007-07-26	2,850	2,875	2,825	2,835	508,300	2,835
2007-07-25	2,865	2,895	2,840	2,875	614,100	2,875
2007-07-24	2,900	2,925	2,895	2,910	510,400	2,910
2007-07-23	2,905	2,925	2,875	2,895	694,000	2,895
2007-07-20	2,965	2,970	2,940	2,945	536,800	2,945
2007-07-19	2,960	2,975	2,955	2,960	482,600	2,960
2007-07-18	2,965	2,975	2,960	2,960	497,300	2,960
2007-07-17	2,970	3,000	2,960	2,960	673,900	2,960
2007-07-13	2,950	2,965	2,935	2,950	940,600	2,950
2007-07-12	2,965	2,995	2,910	2,925	738,900	2,925
2007-07-11	2,975	2,980	2,930	2,965	816,200	2,965
2007-07-10	3,000	3,020	2,990	2,990	1,076,200	2,990
2007-07-09	2,955	2,985	2,905	2,980	1,824,500	2,980
2007-07-06	3,020	3,030	2,990	2,990	621,200	2,990
2007-07-05	3,030	3,030	2,990	3,000	737,000	3,000
2007-07-04	3,050	3,060	3,010	3,020	540,100	3,020
2007-07-03	3,070	3,080	3,010	3,030	902,400	3,030
2007-07-02	3,090	3,090	3,050	3,060	475,700	3,060
2007-06-29	3,020	3,100	3,020	3,090	528,600	3,090
2007-06-28	3,070	3,080	3,010	3,050	863,800	3,050
2007-06-27	3,100	3,110	3,060	3,090	712,800	3,090
2007-06-26	3,140	3,170	3,110	3,130	1,171,200	3,130
2007-06-25	3,090	3,140	3,080	3,110	801,700	3,110
2007-06-22	3,120	3,140	3,090	3,140	879,200	3,140
2007-06-21	3,050	3,120	3,040	3,090	1,007,400	3,090
2007-06-20	3,070	3,070	3,040	3,060	794,100	3,060
2007-06-19	3,120	3,120	3,060	3,080	773,200	3,080
2007-06-18	3,100	3,120	3,070	3,110	1,274,900	3,110
2007-06-15	3,110	3,160	3,070	3,120	1,317,800	3,120
2007-06-14	3,070	3,180	3,060	3,160	988,600	3,160
2007-06-13	3,010	3,030	2,990	3,030	968,400	3,030
2007-06-12	3,100	3,110	3,050	3,060	482,600	3,060
2007-06-11	3,110	3,120	3,070	3,080	659,300	3,080
2007-06-08	3,090	3,100	3,060	3,070	1,241,800	3,070
2007-06-07	3,160	3,210	3,150	3,190	1,367,400	3,190
2007-06-06	3,080	3,190	3,070	3,160	1,202,600	3,160
2007-06-05	3,030	3,100	3,030	3,060	880,300	3,060
2007-06-04	3,030	3,030	2,975	3,010	1,023,000	3,010
2007-06-01	3,060	3,060	3,020	3,020	701,000	3,020
2007-05-31	2,975	3,060	2,970	3,030	1,864,100	3,030
2007-05-30	2,995	3,000	2,945	2,960	920,800	2,960
2007-05-29	2,915	3,030	2,915	3,000	1,723,200	3,000
2007-05-28	2,925	2,945	2,905	2,915	485,600	2,915
2007-05-25	2,905	2,915	2,875	2,905	1,246,600	2,905
2007-05-24	2,895	2,975	2,890	2,970	906,200	2,970
2007-05-23	2,940	2,950	2,885	2,905	696,500	2,905
2007-05-22	2,900	2,950	2,865	2,935	1,576,900	2,935
2007-05-21	2,800	2,935	2,775	2,920	2,144,000	2,920
2007-05-18	2,820	2,860	2,755	2,805	1,087,300	2,805
2007-05-17	2,770	2,840	2,755	2,815	967,600	2,815
2007-05-16	2,750	2,775	2,735	2,760	876,800	2,760
2007-05-15	2,810	2,825	2,750	2,760	754,300	2,760
2007-05-14	2,870	2,885	2,790	2,810	1,121,600	2,810
2007-05-11	2,885	2,900	2,835	2,870	738,700	2,870
2007-05-10	2,950	2,970	2,910	2,915	558,100	2,915
2007-05-09	2,895	2,945	2,895	2,935	503,700	2,935
2007-05-08	2,930	2,940	2,905	2,925	505,400	2,925
2007-05-07	2,905	2,945	2,890	2,940	634,100	2,940
2007-05-02	2,890	2,900	2,845	2,895	557,700	2,895
2007-05-01	2,950	2,950	2,890	2,900	1,132,400	2,900
2007-04-27	2,910	2,955	2,895	2,935	1,051,100	2,935
2007-04-26	2,870	2,915	2,865	2,910	901,000	2,910
2007-04-25	2,835	2,855	2,820	2,845	890,200	2,845
2007-04-24	2,825	2,845	2,805	2,830	708,000	2,830
2007-04-23	2,880	2,895	2,830	2,840	806,100	2,840
2007-04-20	2,905	2,910	2,825	2,855	962,900	2,855
2007-04-19	2,925	2,925	2,870	2,905	1,007,100	2,905
2007-04-18	2,905	2,935	2,890	2,920	1,077,100	2,920
2007-04-17	2,910	2,915	2,875	2,885	831,500	2,885
2007-04-16	2,865	2,895	2,850	2,855	692,100	2,855
2007-04-13	2,895	2,920	2,855	2,860	499,500	2,860
2007-04-12	2,870	2,895	2,870	2,885	609,800	2,885
2007-04-11	2,870	2,900	2,855	2,885	388,800	2,885
2007-04-10	2,930	2,930	2,895	2,910	576,500	2,910
2007-04-09	2,890	2,925	2,890	2,910	739,200	2,910
2007-04-06	2,835	2,900	2,835	2,890	1,420,300	2,890
2007-04-05	2,815	2,845	2,790	2,830	820,700	2,830
2007-04-04	2,755	2,810	2,745	2,805	1,061,300	2,805
2007-04-03	2,705	2,730	2,680	2,725	1,240,800	2,725
2007-04-02	2,790	2,790	2,700	2,700	1,191,300	2,700
2007-03-30	2,805	2,835	2,770	2,775	1,005,300	2,775
2007-03-29	2,800	2,825	2,765	2,805	572,200	2,805
2007-03-28	2,845	2,865	2,820	2,840	718,900	2,840
2007-03-27	2,870	2,880	2,840	2,845	600,200	2,845
2007-03-26	2,855	2,890	2,850	2,875	722,100	2,875
2007-03-23	2,900	2,905	2,840	2,845	886,200	2,845
2007-03-22	2,915	2,920	2,875	2,915	580,100	2,915
2007-03-20	2,815	2,880	2,805	2,875	976,700	2,875
2007-03-19	2,750	2,810	2,740	2,800	780,300	2,800
2007-03-16	2,730	2,770	2,700	2,725	651,700	2,725
2007-03-15	2,755	2,780	2,725	2,765	542,300	2,765
2007-03-14	2,730	2,750	2,700	2,730	1,310,100	2,730
2007-03-13	2,900	2,905	2,835	2,845	952,300	2,845
2007-03-12	2,935	2,945	2,885	2,895	1,225,100	2,895
2007-03-09	2,890	2,940	2,880	2,915	1,709,900	2,915
2007-03-08	2,780	2,835	2,755	2,825	921,000	2,825
2007-03-07	2,860	2,860	2,765	2,770	1,015,900	2,770
2007-03-06	2,750	2,835	2,750	2,820	990,000	2,820
2007-03-05	2,865	2,880	2,730	2,740	1,726,900	2,740
2007-03-02	2,960	2,960	2,890	2,940	969,900	2,940
2007-03-01	2,970	2,995	2,935	2,965	877,700	2,965
2007-02-28	3,010	3,030	2,900	2,980	1,916,400	2,980
2007-02-27	3,100	3,130	3,090	3,110	704,800	3,110
2007-02-26	3,130	3,130	3,060	3,090	1,041,600	3,090
2007-02-23	3,050	3,120	3,030	3,100	1,425,600	3,100
2007-02-22	3,020	3,100	3,010	3,030	1,490,600	3,030
2007-02-21	2,975	3,030	2,975	3,030	1,125,800	3,030
2007-02-20	2,985	2,995	2,960	2,985	1,055,200	2,985
2007-02-19	2,970	3,020	2,970	3,010	968,600	3,010
2007-02-16	2,955	2,990	2,950	2,970	1,002,500	2,970
2007-02-15	2,995	2,995	2,970	2,985	512,900	2,985
2007-02-14	2,965	2,980	2,960	2,965	604,600	2,965
2007-02-13	2,975	2,975	2,930	2,950	1,255,000	2,950
2007-02-09	2,925	3,000	2,925	2,975	1,260,000	2,975
2007-02-08	2,900	2,945	2,890	2,915	1,355,300	2,915
2007-02-07	2,885	2,900	2,785	2,825	1,351,400	2,825
2007-02-06	2,930	2,970	2,905	2,925	807,100	2,925
2007-02-05	3,030	3,030	2,910	2,925	1,607,700	2,925
2007-02-02	2,990	3,020	2,985	3,000	842,600	3,000
2007-02-01	2,955	2,995	2,945	2,980	1,411,900	2,980
2007-01-31	2,905	2,930	2,875	2,920	1,072,800	2,920
2007-01-30	2,900	2,920	2,875	2,890	685,200	2,890
2007-01-29	2,900	2,910	2,870	2,895	677,700	2,895
2007-01-26	2,900	2,910	2,870	2,890	647,000	2,890
2007-01-25	2,935	2,950	2,895	2,905	930,100	2,905
2007-01-24	2,960	2,960	2,925	2,930	676,700	2,930
2007-01-23	2,905	2,965	2,880	2,960	1,227,200	2,960
2007-01-22	2,965	2,970	2,925	2,930	1,456,200	2,930
2007-01-19	3,010	3,010	2,950	2,960	988,300	2,960
2007-01-18	3,010	3,040	2,985	3,010	506,200	3,010
2007-01-17	2,995	3,060	2,955	3,050	911,200	3,050
2007-01-16	3,020	3,020	2,980	3,000	574,300	3,000
2007-01-15	2,935	3,040	2,935	3,010	1,125,700	3,010
2007-01-12	2,905	2,940	2,870	2,915	958,400	2,915
2007-01-11	2,905	2,935	2,880	2,895	1,311,600	2,895
2007-01-10	2,970	2,970	2,880	2,900	1,435,300	2,900
2007-01-09	2,985	2,995	2,950	2,980	1,218,100	2,980
2007-01-05	3,080	3,090	2,995	3,020	759,700	3,020
2007-01-04	3,120	3,150	3,100	3,100	478,800	3,100

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

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