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
2011-12-30	1,514	1,522	1,490	1,517	1,019,900	1,517
2011-12-29	1,514	1,515	1,490	1,513	776,000	1,513
2011-12-28	1,542	1,542	1,523	1,524	345,900	1,524
2011-12-27	1,545	1,546	1,521	1,523	520,000	1,523
2011-12-26	1,548	1,573	1,522	1,544	798,800	1,544
2011-12-22	1,533	1,534	1,504	1,508	1,182,000	1,508
2011-12-21	1,561	1,577	1,536	1,544	1,158,900	1,544
2011-12-20	1,535	1,572	1,513	1,536	2,117,000	1,536
2011-12-19	1,520	1,538	1,476	1,492	1,642,300	1,492
2011-12-16	1,470	1,510	1,469	1,502	1,436,000	1,502
2011-12-15	1,490	1,499	1,450	1,455	1,774,600	1,455
2011-12-14	1,527	1,530	1,500	1,507	1,300,400	1,507
2011-12-13	1,550	1,565	1,530	1,550	1,414,200	1,550
2011-12-12	1,598	1,604	1,569	1,600	1,190,300	1,600
2011-12-09	1,586	1,591	1,553	1,561	1,199,100	1,561
2011-12-08	1,612	1,624	1,573	1,598	1,189,100	1,598
2011-12-07	1,552	1,613	1,552	1,602	1,240,700	1,602
2011-12-06	1,619	1,628	1,554	1,568	1,071,400	1,568
2011-12-05	1,682	1,694	1,618	1,623	1,361,500	1,623
2011-12-02	1,619	1,679	1,619	1,656	1,535,400	1,656
2011-12-01	1,600	1,634	1,582	1,612	1,756,000	1,612
2011-11-30	1,510	1,513	1,467	1,507	1,269,700	1,507
2011-11-29	1,523	1,544	1,505	1,543	813,300	1,543
2011-11-28	1,470	1,519	1,470	1,500	873,000	1,500
2011-11-25	1,466	1,510	1,436	1,440	1,756,400	1,440
2011-11-24	1,449	1,495	1,421	1,477	1,959,800	1,477
2011-11-22	1,447	1,502	1,436	1,476	1,523,000	1,476
2011-11-21	1,528	1,541	1,481	1,487	1,722,800	1,487
2011-11-18	1,494	1,572	1,483	1,560	2,244,400	1,560
2011-11-17	1,480	1,542	1,470	1,512	1,635,400	1,512
2011-11-16	1,471	1,504	1,450	1,450	1,266,500	1,450
2011-11-15	1,455	1,512	1,447	1,470	1,396,200	1,470
2011-11-14	1,461	1,509	1,450	1,466	2,351,700	1,466
2011-11-11	1,386	1,465	1,386	1,431	1,273,600	1,431
2011-11-10	1,417	1,428	1,388	1,416	1,005,100	1,416
2011-11-09	1,468	1,476	1,427	1,462	878,300	1,462
2011-11-08	1,506	1,506	1,451	1,454	745,700	1,454
2011-11-07	1,506	1,508	1,478	1,508	834,800	1,508
2011-11-04	1,464	1,517	1,464	1,506	1,389,200	1,506
2011-11-02	1,442	1,490	1,410	1,448	2,683,300	1,448
2011-11-01	1,516	1,526	1,475	1,480	2,005,200	1,480
2011-10-31	1,614	1,637	1,552	1,552	1,530,400	1,552
2011-10-28	1,668	1,687	1,607	1,619	2,202,400	1,619
2011-10-27	1,551	1,620	1,532	1,603	2,093,700	1,603
2011-10-26	1,492	1,568	1,446	1,548	1,821,500	1,548
2011-10-25	1,530	1,572	1,490	1,530	2,238,200	1,530
2011-10-24	1,476	1,521	1,472	1,514	1,128,900	1,514
2011-10-21	1,383	1,458	1,383	1,434	1,130,700	1,434
2011-10-20	1,450	1,450	1,368	1,386	1,019,900	1,386
2011-10-19	1,450	1,458	1,406	1,450	1,819,200	1,450
2011-10-18	1,413	1,460	1,382	1,450	1,752,300	1,450
2011-10-17	1,492	1,509	1,462	1,470	870,000	1,470
2011-10-14	1,468	1,469	1,410	1,426	1,338,100	1,426
2011-10-13	1,483	1,517	1,475	1,488	1,604,000	1,488
2011-10-12	1,386	1,498	1,381	1,482	2,971,400	1,482
2011-10-11	1,371	1,427	1,365	1,385	1,673,100	1,385
2011-10-07	1,290	1,407	1,290	1,363	3,753,100	1,363
2011-10-06	1,221	1,263	1,219	1,250	1,045,800	1,250
2011-10-05	1,231	1,253	1,182	1,191	1,580,400	1,191
2011-10-04	1,212	1,219	1,188	1,212	1,297,800	1,212
2011-10-03	1,281	1,287	1,208	1,236	1,799,000	1,236
2011-09-30	1,340	1,346	1,281	1,311	1,217,800	1,311
2011-09-29	1,319	1,339	1,290	1,339	1,743,200	1,339
2011-09-28	1,300	1,346	1,300	1,307	1,215,400	1,307
2011-09-27	1,289	1,336	1,280	1,334	1,830,500	1,334
2011-09-26	1,253	1,263	1,207	1,242	1,915,300	1,242
2011-09-22	1,287	1,294	1,237	1,253	2,087,200	1,253
2011-09-21	1,290	1,315	1,268	1,300	2,233,200	1,300
2011-09-20	1,386	1,386	1,328	1,341	1,832,000	1,341
2011-09-16	1,353	1,419	1,346	1,393	4,179,300	1,393
2011-09-15	1,321	1,344	1,301	1,313	1,346,900	1,313
2011-09-14	1,342	1,374	1,292	1,296	1,154,200	1,296
2011-09-13	1,317	1,356	1,306	1,341	2,383,100	1,341
2011-09-12	1,290	1,334	1,283	1,324	1,863,400	1,324
2011-09-09	1,379	1,382	1,325	1,330	1,732,900	1,330
2011-09-08	1,452	1,452	1,347	1,365	2,623,200	1,365
2011-09-07	1,413	1,433	1,402	1,418	1,963,800	1,418
2011-09-06	1,400	1,411	1,347	1,353	1,442,100	1,353
2011-09-05	1,450	1,451	1,405	1,414	1,770,800	1,414
2011-09-02	1,500	1,504	1,446	1,457	3,571,000	1,457
2011-09-01	1,581	1,583	1,523	1,550	2,641,000	1,550
2011-08-31	1,570	1,595	1,553	1,565	1,405,700	1,565
2011-08-30	1,588	1,598	1,574	1,574	842,300	1,574
2011-08-29	1,580	1,605	1,534	1,566	1,232,100	1,566
2011-08-26	1,522	1,553	1,495	1,553	1,394,200	1,553
2011-08-25	1,487	1,557	1,487	1,522	1,777,600	1,522
2011-08-24	1,502	1,535	1,453	1,457	1,979,400	1,457
2011-08-23	1,470	1,506	1,451	1,493	1,730,800	1,493
2011-08-22	1,479	1,501	1,435	1,440	1,208,500	1,440
2011-08-19	1,493	1,517	1,473	1,479	1,102,300	1,479
2011-08-18	1,605	1,607	1,528	1,533	1,581,600	1,533
2011-08-17	1,610	1,614	1,574	1,604	1,113,800	1,604
2011-08-16	1,636	1,650	1,612	1,631	1,321,000	1,631
2011-08-15	1,640	1,644	1,622	1,627	683,500	1,627
2011-08-12	1,621	1,642	1,597	1,605	1,709,600	1,605
2011-08-11	1,662	1,684	1,600	1,615	2,027,100	1,615
2011-08-10	1,784	1,795	1,698	1,704	1,373,800	1,704
2011-08-09	1,672	1,745	1,648	1,744	1,673,800	1,744
2011-08-08	1,790	1,792	1,742	1,745	1,708,300	1,745
2011-08-05	1,785	1,838	1,778	1,835	1,545,200	1,835
2011-08-04	1,909	1,943	1,888	1,901	1,205,100	1,901
2011-08-03	1,909	1,924	1,883	1,905	1,958,600	1,905
2011-08-02	2,033	2,034	1,930	1,972	4,063,600	1,972
2011-08-01	2,029	2,093	2,016	2,077	1,716,100	2,077
2011-07-29	2,041	2,041	1,990	1,991	708,400	1,991
2011-07-28	2,056	2,066	2,025	2,035	793,500	2,035
2011-07-27	2,085	2,096	2,052	2,096	687,700	2,096
2011-07-26	2,099	2,108	2,073	2,086	568,800	2,086
2011-07-25	2,084	2,108	2,068	2,086	995,300	2,086
2011-07-22	2,079	2,086	2,067	2,083	1,232,200	2,083
2011-07-21	2,080	2,081	2,042	2,047	1,042,800	2,047
2011-07-20	2,057	2,102	2,034	2,080	1,298,600	2,080
2011-07-19	2,048	2,063	2,027	2,028	1,237,300	2,028
2011-07-15	2,046	2,068	2,031	2,064	1,084,700	2,064
2011-07-14	2,065	2,075	2,053	2,057	992,600	2,057
2011-07-13	2,080	2,100	2,071	2,079	704,100	2,079
2011-07-12	2,121	2,138	2,083	2,095	1,135,400	2,095
2011-07-11	2,145	2,156	2,119	2,127	786,400	2,127
2011-07-08	2,144	2,158	2,133	2,145	1,007,600	2,145
2011-07-07	2,119	2,140	2,103	2,136	1,242,400	2,136
2011-07-06	2,080	2,100	2,067	2,099	607,400	2,099
2011-07-05	2,079	2,080	2,053	2,067	1,740,000	2,067
2011-07-04	2,114	2,135	2,090	2,098	1,166,500	2,098
2011-07-01	2,050	2,085	2,048	2,084	984,800	2,084
2011-06-30	2,045	2,055	2,031	2,040	930,700	2,040
2011-06-29	2,013	2,049	2,009	2,049	1,127,300	2,049
2011-06-28	1,970	1,995	1,965	1,986	892,200	1,986
2011-06-27	1,976	1,980	1,930	1,951	667,100	1,951
2011-06-24	1,934	1,973	1,917	1,970	966,300	1,970
2011-06-23	1,963	1,975	1,938	1,950	767,000	1,950
2011-06-22	1,908	1,982	1,908	1,976	1,089,400	1,976
2011-06-21	1,900	1,916	1,882	1,903	598,000	1,903
2011-06-20	1,916	1,923	1,873	1,879	681,300	1,879
2011-06-17	1,943	1,943	1,874	1,886	946,900	1,886
2011-06-16	1,953	1,960	1,920	1,923	720,100	1,923
2011-06-15	1,979	1,983	1,949	1,968	408,700	1,968
2011-06-14	1,950	1,963	1,931	1,952	783,100	1,952
2011-06-13	1,954	1,968	1,934	1,955	459,800	1,955
2011-06-10	1,993	2,007	1,975	1,994	1,392,300	1,994
2011-06-09	1,930	1,966	1,915	1,964	1,062,200	1,964
2011-06-08	1,926	1,942	1,918	1,937	566,700	1,937
2011-06-07	1,905	1,929	1,885	1,919	557,600	1,919
2011-06-06	1,912	1,942	1,898	1,908	586,900	1,908
2011-06-03	1,937	1,960	1,915	1,932	819,200	1,932
2011-06-02	1,950	1,956	1,932	1,949	1,323,700	1,949
2011-06-01	1,990	2,011	1,982	2,008	1,145,200	2,008
2011-05-31	1,958	2,017	1,949	2,002	1,171,100	2,002
2011-05-30	1,953	1,977	1,933	1,952	933,600	1,952
2011-05-27	1,944	1,965	1,930	1,943	754,500	1,943
2011-05-26	1,959	1,967	1,948	1,951	907,100	1,951
2011-05-25	1,969	1,970	1,909	1,935	1,902,800	1,935
2011-05-24	1,971	1,997	1,969	1,982	1,173,100	1,982
2011-05-23	2,017	2,024	1,967	1,993	1,227,300	1,993
2011-05-20	2,028	2,065	2,014	2,035	785,900	2,035
2011-05-19	2,064	2,079	2,007	2,012	949,300	2,012
2011-05-18	2,028	2,052	1,990	2,039	820,000	2,039
2011-05-17	1,988	2,006	1,951	2,001	1,401,100	2,001
2011-05-16	2,080	2,081	2,022	2,029	1,225,200	2,029
2011-05-13	2,187	2,188	2,087	2,116	2,351,500	2,116
2011-05-12	2,017	2,070	2,016	2,037	458,200	2,037
2011-05-11	2,076	2,089	2,056	2,059	663,500	2,059
2011-05-10	2,040	2,051	2,027	2,042	714,700	2,042
2011-05-09	2,079	2,090	2,036	2,038	791,300	2,038
2011-05-06	2,014	2,062	2,005	2,052	1,180,200	2,052
2011-05-02	2,098	2,098	2,055	2,076	776,200	2,076
2011-04-28	2,029	2,060	2,005	2,057	1,086,200	2,057
2011-04-27	2,010	2,018	1,986	2,014	791,500	2,014
2011-04-26	2,024	2,027	1,987	1,990	641,900	1,990
2011-04-25	2,080	2,094	2,038	2,040	561,800	2,040
2011-04-22	2,016	2,073	2,011	2,065	964,900	2,065
2011-04-21	2,000	2,045	1,990	2,036	1,243,600	2,036
2011-04-20	1,982	1,999	1,970	1,983	528,300	1,983
2011-04-19	1,955	1,970	1,928	1,945	670,800	1,945
2011-04-18	1,968	2,000	1,960	1,983	792,200	1,983
2011-04-15	1,954	2,001	1,952	1,955	1,108,400	1,955
2011-04-14	1,911	1,948	1,906	1,936	774,200	1,936
2011-04-13	1,898	1,916	1,885	1,911	959,400	1,911
2011-04-12	1,899	1,917	1,884	1,897	1,212,200	1,897
2011-04-11	1,985	1,985	1,923	1,937	1,262,500	1,937
2011-04-08	1,903	2,001	1,900	1,996	1,038,500	1,996
2011-04-07	1,970	1,992	1,930	1,942	642,100	1,942
2011-04-06	2,028	2,031	1,958	1,961	555,100	1,961
2011-04-05	2,064	2,065	1,985	1,994	695,200	1,994
2011-04-04	2,056	2,093	2,037	2,039	584,100	2,039
2011-04-01	2,085	2,092	2,036	2,036	627,500	2,036
2011-03-31	2,097	2,097	2,055	2,092	737,300	2,092
2011-03-30	1,996	2,092	1,996	2,092	957,400	2,092
2011-03-29	1,900	1,995	1,900	1,984	1,116,400	1,984
2011-03-28	2,006	2,007	1,922	1,980	1,316,100	1,980
2011-03-25	2,062	2,070	2,015	2,026	464,200	2,026
2011-03-24	2,050	2,079	1,977	2,034	1,008,100	2,034
2011-03-23	2,053	2,058	1,982	2,003	808,700	2,003
2011-03-22	2,058	2,063	2,028	2,040	1,201,100	2,040
2011-03-18	2,019	2,095	1,975	2,004	1,071,100	2,004
2011-03-17	1,934	2,036	1,891	2,007	1,557,500	2,007
2011-03-16	2,088	2,198	1,988	2,040	2,860,300	2,040
2011-03-15	1,831	1,900	1,658	1,798	3,645,200	1,798
2011-03-14	1,850	1,888	1,770	1,791	2,084,400	1,791
2011-03-11	2,049	2,052	1,993	2,012	2,600,500	2,012
2011-03-10	2,124	2,135	2,092	2,108	1,302,800	2,108
2011-03-09	2,135	2,170	2,115	2,121	1,031,100	2,121
2011-03-08	2,103	2,136	2,100	2,124	1,026,100	2,124
2011-03-07	2,150	2,167	2,120	2,137	1,080,900	2,137
2011-03-04	2,238	2,258	2,216	2,229	826,400	2,229
2011-03-03	2,183	2,199	2,178	2,188	470,900	2,188
2011-03-02	2,166	2,183	2,154	2,163	797,200	2,163
2011-03-01	2,152	2,216	2,152	2,216	1,219,200	2,216
2011-02-28	2,110	2,158	2,074	2,150	1,058,300	2,150
2011-02-25	2,050	2,094	2,020	2,086	1,374,000	2,086
2011-02-24	2,098	2,113	2,047	2,054	1,326,000	2,054
2011-02-23	2,100	2,176	2,092	2,129	1,522,500	2,129
2011-02-22	2,176	2,181	2,119	2,123	702,500	2,123
2011-02-21	2,195	2,196	2,176	2,192	933,000	2,192
2011-02-18	2,202	2,221	2,186	2,194	805,200	2,194
2011-02-17	2,260	2,262	2,210	2,223	995,900	2,223
2011-02-16	2,240	2,272	2,230	2,245	861,400	2,245
2011-02-15	2,208	2,265	2,201	2,265	1,214,100	2,265
2011-02-14	2,214	2,214	2,162	2,210	1,859,000	2,210
2011-02-10	2,231	2,231	2,156	2,176	2,067,200	2,176
2011-02-09	2,278	2,288	2,194	2,235	1,380,500	2,235
2011-02-08	2,294	2,313	2,256	2,276	859,200	2,276
2011-02-07	2,317	2,322	2,274	2,293	1,040,500	2,293
2011-02-04	2,293	2,295	2,256	2,260	1,088,000	2,260
2011-02-03	2,240	2,266	2,220	2,261	1,813,000	2,261
2011-02-02	2,201	2,286	2,199	2,279	2,749,900	2,279
2011-02-01	2,137	2,155	2,109	2,151	905,700	2,151
2011-01-31	2,090	2,136	2,074	2,136	1,246,300	2,136
2011-01-28	2,165	2,174	2,135	2,155	1,876,600	2,155
2011-01-27	2,080	2,160	2,070	2,154	2,773,600	2,154
2011-01-26	2,014	2,060	2,014	2,050	1,847,700	2,050
2011-01-25	1,990	2,046	1,971	2,013	1,192,700	2,013
2011-01-24	1,990	1,990	1,942	1,960	963,100	1,960
2011-01-21	2,035	2,039	1,950	1,960	1,709,300	1,960
2011-01-20	2,070	2,082	2,038	2,042	843,400	2,042
2011-01-19	2,093	2,098	2,067	2,097	520,500	2,097
2011-01-18	2,054	2,072	2,031	2,062	484,700	2,062
2011-01-17	2,054	2,079	2,040	2,053	1,044,600	2,053
2011-01-14	2,085	2,095	2,048	2,055	1,180,000	2,055
2011-01-13	2,087	2,094	2,051	2,068	796,000	2,068
2011-01-12	2,097	2,107	2,059	2,076	1,139,500	2,076
2011-01-11	2,100	2,100	2,063	2,086	1,949,600	2,086
2011-01-07	2,050	2,076	2,028	2,072	1,808,600	2,072
2011-01-06	2,000	2,024	1,972	1,981	2,417,200	1,981
2011-01-05	1,937	2,011	1,933	2,004	1,924,200	2,004
2011-01-04	1,883	1,937	1,881	1,927	658,400	1,927

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