1. HOME >
  2. 株価時系列 >
  3. 6481 >
  4. 2011年

6481 THK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5141,5221,4901,5171,019,9001,517
2011-12-291,5141,5151,4901,513776,0001,513
2011-12-281,5421,5421,5231,524345,9001,524
2011-12-271,5451,5461,5211,523520,0001,523
2011-12-261,5481,5731,5221,544798,8001,544
2011-12-221,5331,5341,5041,5081,182,0001,508
2011-12-211,5611,5771,5361,5441,158,9001,544
2011-12-201,5351,5721,5131,5362,117,0001,536
2011-12-191,5201,5381,4761,4921,642,3001,492
2011-12-161,4701,5101,4691,5021,436,0001,502
2011-12-151,4901,4991,4501,4551,774,6001,455
2011-12-141,5271,5301,5001,5071,300,4001,507
2011-12-131,5501,5651,5301,5501,414,2001,550
2011-12-121,5981,6041,5691,6001,190,3001,600
2011-12-091,5861,5911,5531,5611,199,1001,561
2011-12-081,6121,6241,5731,5981,189,1001,598
2011-12-071,5521,6131,5521,6021,240,7001,602
2011-12-061,6191,6281,5541,5681,071,4001,568
2011-12-051,6821,6941,6181,6231,361,5001,623
2011-12-021,6191,6791,6191,6561,535,4001,656
2011-12-011,6001,6341,5821,6121,756,0001,612
2011-11-301,5101,5131,4671,5071,269,7001,507
2011-11-291,5231,5441,5051,543813,3001,543
2011-11-281,4701,5191,4701,500873,0001,500
2011-11-251,4661,5101,4361,4401,756,4001,440
2011-11-241,4491,4951,4211,4771,959,8001,477
2011-11-221,4471,5021,4361,4761,523,0001,476
2011-11-211,5281,5411,4811,4871,722,8001,487
2011-11-181,4941,5721,4831,5602,244,4001,560
2011-11-171,4801,5421,4701,5121,635,4001,512
2011-11-161,4711,5041,4501,4501,266,5001,450
2011-11-151,4551,5121,4471,4701,396,2001,470
2011-11-141,4611,5091,4501,4662,351,7001,466
2011-11-111,3861,4651,3861,4311,273,6001,431
2011-11-101,4171,4281,3881,4161,005,1001,416
2011-11-091,4681,4761,4271,462878,3001,462
2011-11-081,5061,5061,4511,454745,7001,454
2011-11-071,5061,5081,4781,508834,8001,508
2011-11-041,4641,5171,4641,5061,389,2001,506
2011-11-021,4421,4901,4101,4482,683,3001,448
2011-11-011,5161,5261,4751,4802,005,2001,480
2011-10-311,6141,6371,5521,5521,530,4001,552
2011-10-281,6681,6871,6071,6192,202,4001,619
2011-10-271,5511,6201,5321,6032,093,7001,603
2011-10-261,4921,5681,4461,5481,821,5001,548
2011-10-251,5301,5721,4901,5302,238,2001,530
2011-10-241,4761,5211,4721,5141,128,9001,514
2011-10-211,3831,4581,3831,4341,130,7001,434
2011-10-201,4501,4501,3681,3861,019,9001,386
2011-10-191,4501,4581,4061,4501,819,2001,450
2011-10-181,4131,4601,3821,4501,752,3001,450
2011-10-171,4921,5091,4621,470870,0001,470
2011-10-141,4681,4691,4101,4261,338,1001,426
2011-10-131,4831,5171,4751,4881,604,0001,488
2011-10-121,3861,4981,3811,4822,971,4001,482
2011-10-111,3711,4271,3651,3851,673,1001,385
2011-10-071,2901,4071,2901,3633,753,1001,363
2011-10-061,2211,2631,2191,2501,045,8001,250
2011-10-051,2311,2531,1821,1911,580,4001,191
2011-10-041,2121,2191,1881,2121,297,8001,212
2011-10-031,2811,2871,2081,2361,799,0001,236
2011-09-301,3401,3461,2811,3111,217,8001,311
2011-09-291,3191,3391,2901,3391,743,2001,339
2011-09-281,3001,3461,3001,3071,215,4001,307
2011-09-271,2891,3361,2801,3341,830,5001,334
2011-09-261,2531,2631,2071,2421,915,3001,242
2011-09-221,2871,2941,2371,2532,087,2001,253
2011-09-211,2901,3151,2681,3002,233,2001,300
2011-09-201,3861,3861,3281,3411,832,0001,341
2011-09-161,3531,4191,3461,3934,179,3001,393
2011-09-151,3211,3441,3011,3131,346,9001,313
2011-09-141,3421,3741,2921,2961,154,2001,296
2011-09-131,3171,3561,3061,3412,383,1001,341
2011-09-121,2901,3341,2831,3241,863,4001,324
2011-09-091,3791,3821,3251,3301,732,9001,330
2011-09-081,4521,4521,3471,3652,623,2001,365
2011-09-071,4131,4331,4021,4181,963,8001,418
2011-09-061,4001,4111,3471,3531,442,1001,353
2011-09-051,4501,4511,4051,4141,770,8001,414
2011-09-021,5001,5041,4461,4573,571,0001,457
2011-09-011,5811,5831,5231,5502,641,0001,550
2011-08-311,5701,5951,5531,5651,405,7001,565
2011-08-301,5881,5981,5741,574842,3001,574
2011-08-291,5801,6051,5341,5661,232,1001,566
2011-08-261,5221,5531,4951,5531,394,2001,553
2011-08-251,4871,5571,4871,5221,777,6001,522
2011-08-241,5021,5351,4531,4571,979,4001,457
2011-08-231,4701,5061,4511,4931,730,8001,493
2011-08-221,4791,5011,4351,4401,208,5001,440
2011-08-191,4931,5171,4731,4791,102,3001,479
2011-08-181,6051,6071,5281,5331,581,6001,533
2011-08-171,6101,6141,5741,6041,113,8001,604
2011-08-161,6361,6501,6121,6311,321,0001,631
2011-08-151,6401,6441,6221,627683,5001,627
2011-08-121,6211,6421,5971,6051,709,6001,605
2011-08-111,6621,6841,6001,6152,027,1001,615
2011-08-101,7841,7951,6981,7041,373,8001,704
2011-08-091,6721,7451,6481,7441,673,8001,744
2011-08-081,7901,7921,7421,7451,708,3001,745
2011-08-051,7851,8381,7781,8351,545,2001,835
2011-08-041,9091,9431,8881,9011,205,1001,901
2011-08-031,9091,9241,8831,9051,958,6001,905
2011-08-022,0332,0341,9301,9724,063,6001,972
2011-08-012,0292,0932,0162,0771,716,1002,077
2011-07-292,0412,0411,9901,991708,4001,991
2011-07-282,0562,0662,0252,035793,5002,035
2011-07-272,0852,0962,0522,096687,7002,096
2011-07-262,0992,1082,0732,086568,8002,086
2011-07-252,0842,1082,0682,086995,3002,086
2011-07-222,0792,0862,0672,0831,232,2002,083
2011-07-212,0802,0812,0422,0471,042,8002,047
2011-07-202,0572,1022,0342,0801,298,6002,080
2011-07-192,0482,0632,0272,0281,237,3002,028
2011-07-152,0462,0682,0312,0641,084,7002,064
2011-07-142,0652,0752,0532,057992,6002,057
2011-07-132,0802,1002,0712,079704,1002,079
2011-07-122,1212,1382,0832,0951,135,4002,095
2011-07-112,1452,1562,1192,127786,4002,127
2011-07-082,1442,1582,1332,1451,007,6002,145
2011-07-072,1192,1402,1032,1361,242,4002,136
2011-07-062,0802,1002,0672,099607,4002,099
2011-07-052,0792,0802,0532,0671,740,0002,067
2011-07-042,1142,1352,0902,0981,166,5002,098
2011-07-012,0502,0852,0482,084984,8002,084
2011-06-302,0452,0552,0312,040930,7002,040
2011-06-292,0132,0492,0092,0491,127,3002,049
2011-06-281,9701,9951,9651,986892,2001,986
2011-06-271,9761,9801,9301,951667,1001,951
2011-06-241,9341,9731,9171,970966,3001,970
2011-06-231,9631,9751,9381,950767,0001,950
2011-06-221,9081,9821,9081,9761,089,4001,976
2011-06-211,9001,9161,8821,903598,0001,903
2011-06-201,9161,9231,8731,879681,3001,879
2011-06-171,9431,9431,8741,886946,9001,886
2011-06-161,9531,9601,9201,923720,1001,923
2011-06-151,9791,9831,9491,968408,7001,968
2011-06-141,9501,9631,9311,952783,1001,952
2011-06-131,9541,9681,9341,955459,8001,955
2011-06-101,9932,0071,9751,9941,392,3001,994
2011-06-091,9301,9661,9151,9641,062,2001,964
2011-06-081,9261,9421,9181,937566,7001,937
2011-06-071,9051,9291,8851,919557,6001,919
2011-06-061,9121,9421,8981,908586,9001,908
2011-06-031,9371,9601,9151,932819,2001,932
2011-06-021,9501,9561,9321,9491,323,7001,949
2011-06-011,9902,0111,9822,0081,145,2002,008
2011-05-311,9582,0171,9492,0021,171,1002,002
2011-05-301,9531,9771,9331,952933,6001,952
2011-05-271,9441,9651,9301,943754,5001,943
2011-05-261,9591,9671,9481,951907,1001,951
2011-05-251,9691,9701,9091,9351,902,8001,935
2011-05-241,9711,9971,9691,9821,173,1001,982
2011-05-232,0172,0241,9671,9931,227,3001,993
2011-05-202,0282,0652,0142,035785,9002,035
2011-05-192,0642,0792,0072,012949,3002,012
2011-05-182,0282,0521,9902,039820,0002,039
2011-05-171,9882,0061,9512,0011,401,1002,001
2011-05-162,0802,0812,0222,0291,225,2002,029
2011-05-132,1872,1882,0872,1162,351,5002,116
2011-05-122,0172,0702,0162,037458,2002,037
2011-05-112,0762,0892,0562,059663,5002,059
2011-05-102,0402,0512,0272,042714,7002,042
2011-05-092,0792,0902,0362,038791,3002,038
2011-05-062,0142,0622,0052,0521,180,2002,052
2011-05-022,0982,0982,0552,076776,2002,076
2011-04-282,0292,0602,0052,0571,086,2002,057
2011-04-272,0102,0181,9862,014791,5002,014
2011-04-262,0242,0271,9871,990641,9001,990
2011-04-252,0802,0942,0382,040561,8002,040
2011-04-222,0162,0732,0112,065964,9002,065
2011-04-212,0002,0451,9902,0361,243,6002,036
2011-04-201,9821,9991,9701,983528,3001,983
2011-04-191,9551,9701,9281,945670,8001,945
2011-04-181,9682,0001,9601,983792,2001,983
2011-04-151,9542,0011,9521,9551,108,4001,955
2011-04-141,9111,9481,9061,936774,2001,936
2011-04-131,8981,9161,8851,911959,4001,911
2011-04-121,8991,9171,8841,8971,212,2001,897
2011-04-111,9851,9851,9231,9371,262,5001,937
2011-04-081,9032,0011,9001,9961,038,5001,996
2011-04-071,9701,9921,9301,942642,1001,942
2011-04-062,0282,0311,9581,961555,1001,961
2011-04-052,0642,0651,9851,994695,2001,994
2011-04-042,0562,0932,0372,039584,1002,039
2011-04-012,0852,0922,0362,036627,5002,036
2011-03-312,0972,0972,0552,092737,3002,092
2011-03-301,9962,0921,9962,092957,4002,092
2011-03-291,9001,9951,9001,9841,116,4001,984
2011-03-282,0062,0071,9221,9801,316,1001,980
2011-03-252,0622,0702,0152,026464,2002,026
2011-03-242,0502,0791,9772,0341,008,1002,034
2011-03-232,0532,0581,9822,003808,7002,003
2011-03-222,0582,0632,0282,0401,201,1002,040
2011-03-182,0192,0951,9752,0041,071,1002,004
2011-03-171,9342,0361,8912,0071,557,5002,007
2011-03-162,0882,1981,9882,0402,860,3002,040
2011-03-151,8311,9001,6581,7983,645,2001,798
2011-03-141,8501,8881,7701,7912,084,4001,791
2011-03-112,0492,0521,9932,0122,600,5002,012
2011-03-102,1242,1352,0922,1081,302,8002,108
2011-03-092,1352,1702,1152,1211,031,1002,121
2011-03-082,1032,1362,1002,1241,026,1002,124
2011-03-072,1502,1672,1202,1371,080,9002,137
2011-03-042,2382,2582,2162,229826,4002,229
2011-03-032,1832,1992,1782,188470,9002,188
2011-03-022,1662,1832,1542,163797,2002,163
2011-03-012,1522,2162,1522,2161,219,2002,216
2011-02-282,1102,1582,0742,1501,058,3002,150
2011-02-252,0502,0942,0202,0861,374,0002,086
2011-02-242,0982,1132,0472,0541,326,0002,054
2011-02-232,1002,1762,0922,1291,522,5002,129
2011-02-222,1762,1812,1192,123702,5002,123
2011-02-212,1952,1962,1762,192933,0002,192
2011-02-182,2022,2212,1862,194805,2002,194
2011-02-172,2602,2622,2102,223995,9002,223
2011-02-162,2402,2722,2302,245861,4002,245
2011-02-152,2082,2652,2012,2651,214,1002,265
2011-02-142,2142,2142,1622,2101,859,0002,210
2011-02-102,2312,2312,1562,1762,067,2002,176
2011-02-092,2782,2882,1942,2351,380,5002,235
2011-02-082,2942,3132,2562,276859,2002,276
2011-02-072,3172,3222,2742,2931,040,5002,293
2011-02-042,2932,2952,2562,2601,088,0002,260
2011-02-032,2402,2662,2202,2611,813,0002,261
2011-02-022,2012,2862,1992,2792,749,9002,279
2011-02-012,1372,1552,1092,151905,7002,151
2011-01-312,0902,1362,0742,1361,246,3002,136
2011-01-282,1652,1742,1352,1551,876,6002,155
2011-01-272,0802,1602,0702,1542,773,6002,154
2011-01-262,0142,0602,0142,0501,847,7002,050
2011-01-251,9902,0461,9712,0131,192,7002,013
2011-01-241,9901,9901,9421,960963,1001,960
2011-01-212,0352,0391,9501,9601,709,3001,960
2011-01-202,0702,0822,0382,042843,4002,042
2011-01-192,0932,0982,0672,097520,5002,097
2011-01-182,0542,0722,0312,062484,7002,062
2011-01-172,0542,0792,0402,0531,044,6002,053
2011-01-142,0852,0952,0482,0551,180,0002,055
2011-01-132,0872,0942,0512,068796,0002,068
2011-01-122,0972,1072,0592,0761,139,5002,076
2011-01-112,1002,1002,0632,0861,949,6002,086
2011-01-072,0502,0762,0282,0721,808,6002,072
2011-01-062,0002,0241,9721,9812,417,2001,981
2011-01-051,9372,0111,9332,0041,924,2002,004
2011-01-041,8831,9371,8811,927658,4001,927

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