6481 THK(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,883	1,883	1,862	1,867	394,100	1,867
2010-12-29	1,867	1,890	1,865	1,887	184,200	1,887
2010-12-28	1,876	1,895	1,875	1,881	277,700	1,881
2010-12-27	1,875	1,890	1,875	1,884	307,400	1,884
2010-12-24	1,856	1,869	1,845	1,867	330,100	1,867
2010-12-22	1,900	1,907	1,860	1,865	902,400	1,865
2010-12-21	1,891	1,926	1,887	1,907	468,900	1,907
2010-12-20	1,902	1,930	1,877	1,899	571,500	1,899
2010-12-17	1,943	1,943	1,920	1,923	536,300	1,923
2010-12-16	1,942	1,952	1,917	1,929	1,056,300	1,929
2010-12-15	1,937	1,959	1,935	1,948	1,381,200	1,948
2010-12-14	1,906	1,948	1,899	1,934	1,210,500	1,934
2010-12-13	1,830	1,912	1,812	1,912	2,088,800	1,912
2010-12-10	1,846	1,849	1,804	1,811	1,000,700	1,811
2010-12-09	1,850	1,854	1,824	1,830	417,200	1,830
2010-12-08	1,846	1,868	1,826	1,836	1,032,400	1,836
2010-12-07	1,842	1,846	1,825	1,839	1,229,900	1,839
2010-12-06	1,842	1,850	1,824	1,842	899,100	1,842
2010-12-03	1,846	1,857	1,820	1,843	2,022,200	1,843
2010-12-02	1,798	1,821	1,787	1,806	1,250,400	1,806
2010-12-01	1,737	1,750	1,716	1,740	1,116,300	1,740
2010-11-30	1,800	1,818	1,735	1,735	1,636,200	1,735
2010-11-29	1,803	1,856	1,793	1,806	993,800	1,806
2010-11-26	1,825	1,843	1,800	1,804	993,700	1,804
2010-11-25	1,809	1,838	1,782	1,825	1,067,700	1,825
2010-11-24	1,752	1,800	1,740	1,786	929,100	1,786
2010-11-22	1,775	1,810	1,764	1,792	1,112,300	1,792
2010-11-19	1,764	1,775	1,748	1,761	1,221,800	1,761
2010-11-18	1,699	1,740	1,695	1,740	556,600	1,740
2010-11-17	1,708	1,708	1,683	1,700	576,500	1,700
2010-11-16	1,724	1,739	1,706	1,721	1,120,200	1,721
2010-11-15	1,750	1,751	1,684	1,706	1,353,000	1,706
2010-11-12	1,727	1,748	1,693	1,710	1,322,400	1,710
2010-11-11	1,790	1,803	1,744	1,752	1,123,700	1,752
2010-11-10	1,695	1,783	1,689	1,764	1,924,400	1,764
2010-11-09	1,680	1,693	1,657	1,675	470,800	1,675
2010-11-08	1,684	1,698	1,671	1,680	630,700	1,680
2010-11-05	1,614	1,675	1,610	1,657	1,360,000	1,657
2010-11-04	1,549	1,604	1,546	1,581	983,300	1,581
2010-11-02	1,549	1,551	1,468	1,526	2,226,600	1,526
2010-11-01	1,544	1,577	1,539	1,560	745,000	1,560
2010-10-29	1,576	1,595	1,532	1,548	896,700	1,548
2010-10-28	1,606	1,613	1,581	1,584	699,300	1,584
2010-10-27	1,582	1,604	1,560	1,600	796,400	1,600
2010-10-26	1,585	1,597	1,568	1,581	500,700	1,581
2010-10-25	1,628	1,641	1,596	1,607	425,900	1,607
2010-10-22	1,623	1,651	1,612	1,637	560,900	1,637
2010-10-21	1,631	1,637	1,600	1,610	735,300	1,610
2010-10-20	1,624	1,644	1,603	1,637	793,800	1,637
2010-10-19	1,646	1,678	1,633	1,664	848,500	1,664
2010-10-18	1,644	1,662	1,621	1,634	657,800	1,634
2010-10-15	1,642	1,655	1,617	1,626	1,080,400	1,626
2010-10-14	1,655	1,681	1,652	1,661	1,516,900	1,661
2010-10-13	1,629	1,666	1,619	1,651	2,276,600	1,651
2010-10-12	1,625	1,632	1,589	1,592	1,088,800	1,592
2010-10-08	1,608	1,628	1,597	1,602	2,312,700	1,602
2010-10-07	1,502	1,586	1,486	1,572	2,605,700	1,572
2010-10-06	1,460	1,536	1,433	1,520	5,619,900	1,520
2010-10-05	1,457	1,484	1,446	1,460	2,183,500	1,460
2010-10-04	1,536	1,536	1,442	1,451	2,330,600	1,451
2010-10-01	1,561	1,563	1,525	1,535	1,325,800	1,535
2010-09-30	1,580	1,596	1,557	1,564	1,368,600	1,564
2010-09-29	1,590	1,604	1,577	1,593	586,100	1,593
2010-09-28	1,539	1,585	1,539	1,581	808,100	1,581
2010-09-27	1,560	1,583	1,547	1,569	1,020,500	1,569
2010-09-24	1,575	1,575	1,540	1,544	1,735,600	1,544
2010-09-22	1,608	1,628	1,595	1,615	599,400	1,615
2010-09-21	1,692	1,694	1,639	1,644	738,400	1,644
2010-09-17	1,640	1,672	1,618	1,663	1,003,300	1,663
2010-09-16	1,630	1,634	1,601	1,623	694,600	1,623
2010-09-15	1,559	1,628	1,536	1,609	995,700	1,609
2010-09-14	1,573	1,580	1,552	1,558	619,700	1,558
2010-09-13	1,611	1,615	1,575	1,581	968,900	1,581
2010-09-10	1,615	1,617	1,583	1,593	1,210,900	1,593
2010-09-09	1,583	1,604	1,562	1,584	1,500,100	1,584
2010-09-08	1,544	1,550	1,525	1,543	1,647,500	1,543
2010-09-07	1,571	1,617	1,555	1,565	2,009,800	1,565
2010-09-06	1,543	1,599	1,540	1,597	2,731,100	1,597
2010-09-03	1,490	1,544	1,484	1,515	2,886,000	1,515
2010-09-02	1,451	1,484	1,445	1,467	1,438,600	1,467
2010-09-01	1,375	1,421	1,370	1,413	1,110,500	1,413
2010-08-31	1,400	1,408	1,380	1,384	989,400	1,384
2010-08-30	1,464	1,479	1,437	1,443	679,800	1,443
2010-08-27	1,388	1,436	1,383	1,432	1,015,700	1,432
2010-08-26	1,398	1,404	1,374	1,391	1,097,100	1,391
2010-08-25	1,364	1,386	1,356	1,374	978,500	1,374
2010-08-24	1,395	1,408	1,379	1,394	862,000	1,394
2010-08-23	1,428	1,431	1,409	1,417	890,900	1,417
2010-08-20	1,449	1,460	1,437	1,443	1,567,300	1,443
2010-08-19	1,452	1,490	1,451	1,482	1,379,000	1,482
2010-08-18	1,463	1,478	1,444	1,447	1,149,400	1,447
2010-08-17	1,429	1,463	1,417	1,454	1,891,500	1,454
2010-08-16	1,450	1,461	1,407	1,459	1,793,000	1,459
2010-08-13	1,476	1,500	1,463	1,480	1,267,400	1,480
2010-08-12	1,485	1,494	1,461	1,492	1,606,500	1,492
2010-08-11	1,600	1,606	1,519	1,529	1,702,800	1,529
2010-08-10	1,659	1,667	1,619	1,640	890,800	1,640
2010-08-09	1,619	1,637	1,616	1,625	527,700	1,625
2010-08-06	1,630	1,656	1,615	1,641	389,000	1,641
2010-08-05	1,659	1,675	1,640	1,653	816,200	1,653
2010-08-04	1,658	1,660	1,613	1,619	1,018,300	1,619
2010-08-03	1,722	1,738	1,677	1,689	1,028,700	1,689
2010-08-02	1,705	1,730	1,690	1,695	818,200	1,695
2010-07-30	1,740	1,747	1,701	1,707	1,085,700	1,707
2010-07-29	1,748	1,789	1,744	1,763	948,900	1,763
2010-07-28	1,721	1,769	1,721	1,765	1,962,200	1,765
2010-07-27	1,787	1,791	1,685	1,701	2,987,300	1,701
2010-07-26	1,824	1,840	1,804	1,820	597,400	1,820
2010-07-23	1,747	1,804	1,747	1,793	1,138,500	1,793
2010-07-22	1,760	1,781	1,714	1,725	1,115,300	1,725
2010-07-21	1,837	1,841	1,760	1,769	862,500	1,769
2010-07-20	1,800	1,811	1,780	1,802	1,046,300	1,802
2010-07-16	1,889	1,889	1,795	1,829	1,417,000	1,829
2010-07-15	1,901	1,917	1,873	1,896	895,000	1,896
2010-07-14	1,865	1,935	1,864	1,926	1,748,800	1,926
2010-07-13	1,827	1,855	1,812	1,828	1,020,400	1,828
2010-07-12	1,838	1,871	1,821	1,829	1,270,100	1,829
2010-07-09	1,798	1,850	1,798	1,827	1,803,200	1,827
2010-07-08	1,845	1,861	1,813	1,838	1,407,100	1,838
2010-07-07	1,839	1,848	1,796	1,805	1,802,600	1,805
2010-07-06	1,814	1,847	1,778	1,846	1,530,600	1,846
2010-07-05	1,856	1,898	1,844	1,852	1,202,300	1,852
2010-07-02	1,802	1,845	1,801	1,827	1,316,600	1,827
2010-07-01	1,821	1,835	1,788	1,799	1,026,800	1,799
2010-06-30	1,829	1,863	1,810	1,861	1,052,400	1,861
2010-06-29	1,909	1,933	1,862	1,869	1,426,800	1,869
2010-06-28	1,949	1,965	1,920	1,936	804,400	1,936
2010-06-25	2,027	2,027	1,940	1,953	2,452,500	1,953
2010-06-24	2,044	2,095	2,024	2,077	941,800	2,077
2010-06-23	2,052	2,071	2,031	2,061	783,300	2,061
2010-06-22	2,118	2,151	2,085	2,093	1,387,100	2,093
2010-06-21	2,061	2,205	2,060	2,168	2,288,200	2,168
2010-06-18	2,116	2,147	2,061	2,073	1,947,700	2,073
2010-06-17	2,150	2,161	2,109	2,112	1,302,600	2,112
2010-06-16	2,190	2,204	2,167	2,172	1,834,600	2,172
2010-06-15	2,146	2,168	2,095	2,137	2,217,300	2,137
2010-06-14	2,079	2,180	2,077	2,178	2,660,000	2,178
2010-06-11	2,020	2,070	2,010	2,034	2,760,600	2,034
2010-06-10	1,851	1,967	1,840	1,954	1,613,600	1,954
2010-06-09	1,861	1,876	1,819	1,847	681,500	1,847
2010-06-08	1,801	1,870	1,801	1,852	912,300	1,852
2010-06-07	1,901	1,911	1,835	1,841	905,600	1,841
2010-06-04	1,900	1,954	1,900	1,941	1,625,200	1,941
2010-06-03	1,844	1,888	1,823	1,880	958,200	1,880
2010-06-02	1,788	1,849	1,781	1,804	766,400	1,804
2010-06-01	1,844	1,844	1,819	1,828	454,000	1,828
2010-05-31	1,841	1,885	1,840	1,868	646,700	1,868
2010-05-28	1,871	1,880	1,842	1,865	978,200	1,865
2010-05-27	1,761	1,836	1,761	1,831	907,700	1,831
2010-05-26	1,773	1,795	1,712	1,765	1,342,300	1,765
2010-05-25	1,864	1,877	1,756	1,769	1,464,600	1,769
2010-05-24	1,836	1,869	1,798	1,862	1,260,000	1,862
2010-05-21	1,815	1,839	1,798	1,835	1,217,200	1,835
2010-05-20	1,923	1,947	1,869	1,876	1,322,000	1,876
2010-05-19	1,948	1,964	1,900	1,944	1,338,100	1,944
2010-05-18	2,034	2,035	1,980	1,988	720,800	1,988
2010-05-17	2,075	2,075	1,999	2,035	1,673,900	2,035
2010-05-14	2,099	2,171	2,015	2,119	2,616,300	2,119
2010-05-13	2,002	2,085	1,988	2,080	1,378,700	2,080
2010-05-12	1,903	1,990	1,894	1,984	1,994,400	1,984
2010-05-11	1,981	2,010	1,915	1,925	2,044,000	1,925
2010-05-10	1,927	1,951	1,915	1,941	1,252,100	1,941
2010-05-07	1,899	1,970	1,898	1,967	1,548,700	1,967
2010-05-06	2,015	2,026	1,977	1,998	594,600	1,998
2010-04-30	2,049	2,077	2,036	2,065	835,500	2,065
2010-04-28	1,978	2,038	1,962	2,014	1,131,100	2,014
2010-04-27	1,974	2,030	1,963	2,028	995,000	2,028
2010-04-26	1,944	1,978	1,943	1,973	1,036,900	1,973
2010-04-23	1,963	1,970	1,908	1,923	1,097,700	1,923
2010-04-22	1,982	1,986	1,956	1,984	574,400	1,984
2010-04-21	2,009	2,015	1,979	1,991	738,800	1,991
2010-04-20	2,022	2,035	1,972	1,980	644,600	1,980
2010-04-19	1,992	2,022	1,981	1,994	667,500	1,994
2010-04-16	2,090	2,090	2,022	2,040	658,800	2,040
2010-04-15	2,071	2,100	2,068	2,084	896,500	2,084
2010-04-14	2,037	2,074	2,030	2,070	675,400	2,070
2010-04-13	2,045	2,045	2,010	2,035	620,200	2,035
2010-04-12	2,048	2,076	2,035	2,038	505,700	2,038
2010-04-09	2,023	2,035	2,010	2,024	420,500	2,024
2010-04-08	2,051	2,072	2,032	2,039	484,900	2,039
2010-04-07	2,082	2,100	2,051	2,075	975,900	2,075
2010-04-06	2,078	2,082	2,023	2,032	537,600	2,032
2010-04-05	2,047	2,091	2,047	2,089	526,100	2,089
2010-04-02	2,055	2,055	2,023	2,041	307,700	2,041
2010-04-01	2,050	2,059	2,015	2,050	634,500	2,050
2010-03-31	2,078	2,078	2,033	2,040	430,300	2,040
2010-03-30	2,050	2,062	2,020	2,061	581,800	2,061
2010-03-29	2,024	2,050	2,022	2,033	539,800	2,033
2010-03-26	1,979	2,035	1,974	2,029	776,200	2,029
2010-03-25	1,900	1,974	1,900	1,969	997,200	1,969
2010-03-24	1,902	1,916	1,889	1,898	440,600	1,898
2010-03-23	1,885	1,900	1,874	1,892	510,800	1,892
2010-03-19	1,900	1,910	1,891	1,908	296,200	1,908
2010-03-18	1,895	1,901	1,870	1,879	513,700	1,879
2010-03-17	1,896	1,896	1,864	1,888	533,800	1,888
2010-03-16	1,880	1,900	1,875	1,878	555,000	1,878
2010-03-15	1,874	1,905	1,859	1,895	500,300	1,895
2010-03-12	1,914	1,914	1,879	1,897	415,500	1,897
2010-03-11	1,885	1,906	1,879	1,905	530,500	1,905
2010-03-10	1,884	1,888	1,862	1,881	373,100	1,881
2010-03-09	1,872	1,895	1,857	1,887	823,400	1,887
2010-03-08	1,848	1,877	1,842	1,877	601,800	1,877
2010-03-05	1,767	1,814	1,762	1,804	635,000	1,804
2010-03-04	1,799	1,799	1,755	1,767	622,700	1,767
2010-03-03	1,785	1,787	1,748	1,784	798,200	1,784
2010-03-02	1,745	1,788	1,730	1,784	771,200	1,784
2010-03-01	1,722	1,745	1,705	1,727	406,700	1,727
2010-02-26	1,720	1,733	1,702	1,721	496,300	1,721
2010-02-25	1,770	1,789	1,711	1,727	452,100	1,727
2010-02-24	1,779	1,779	1,744	1,759	312,300	1,759
2010-02-23	1,792	1,801	1,768	1,793	302,700	1,793
2010-02-22	1,824	1,848	1,802	1,817	499,400	1,817
2010-02-19	1,790	1,800	1,765	1,771	638,000	1,771
2010-02-18	1,797	1,816	1,784	1,799	454,000	1,799
2010-02-17	1,779	1,791	1,750	1,787	424,900	1,787
2010-02-16	1,720	1,733	1,708	1,727	461,400	1,727
2010-02-15	1,728	1,736	1,696	1,706	400,800	1,706
2010-02-12	1,724	1,730	1,692	1,709	762,100	1,709
2010-02-10	1,740	1,740	1,695	1,704	916,900	1,704
2010-02-09	1,700	1,740	1,694	1,724	654,800	1,724
2010-02-08	1,752	1,762	1,711	1,731	1,319,100	1,731
2010-02-05	1,808	1,816	1,754	1,762	1,058,100	1,762
2010-02-04	1,879	1,885	1,790	1,835	1,107,200	1,835
2010-02-03	1,873	1,908	1,865	1,894	1,671,600	1,894
2010-02-02	1,756	1,803	1,745	1,793	733,600	1,793
2010-02-01	1,779	1,780	1,731	1,760	998,100	1,760
2010-01-29	1,763	1,810	1,753	1,791	1,267,200	1,791
2010-01-28	1,740	1,771	1,736	1,753	536,500	1,753
2010-01-27	1,749	1,750	1,718	1,719	1,011,800	1,719
2010-01-26	1,802	1,813	1,723	1,730	2,125,600	1,730
2010-01-25	1,841	1,841	1,801	1,819	1,030,500	1,819
2010-01-22	1,900	1,907	1,865	1,872	1,227,600	1,872
2010-01-21	1,881	1,925	1,838	1,918	1,111,400	1,918
2010-01-20	1,872	1,910	1,850	1,857	1,077,100	1,857
2010-01-19	1,885	1,894	1,845	1,855	917,400	1,855
2010-01-18	1,871	1,893	1,865	1,888	886,200	1,888
2010-01-15	1,864	1,880	1,844	1,871	1,196,500	1,871
2010-01-14	1,777	1,880	1,777	1,864	1,557,400	1,864
2010-01-13	1,856	1,865	1,801	1,805	1,261,200	1,805
2010-01-12	1,812	1,864	1,800	1,855	1,092,400	1,855
2010-01-08	1,760	1,793	1,750	1,781	629,100	1,781
2010-01-07	1,750	1,762	1,735	1,759	1,233,200	1,759
2010-01-06	1,715	1,720	1,692	1,707	621,400	1,707
2010-01-05	1,710	1,749	1,687	1,733	1,388,700	1,733
2010-01-04	1,631	1,675	1,629	1,672	246,600	1,672

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