1. HOME >
  2. 株価時系列 >
  3. 6481 >
  4. 2012年

6481 THK(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5371,5521,5221,5361,101,8001,536
2012-12-271,5601,5601,5361,5361,560,2001,536
2012-12-261,5261,5471,5221,544733,2001,544
2012-12-251,5501,5571,5011,509777,3001,509
2012-12-211,5641,5661,5151,5291,131,1001,529
2012-12-201,5491,5671,5371,5512,035,2001,551
2012-12-191,4931,5601,4871,5562,447,2001,556
2012-12-181,4701,4921,4651,4671,454,9001,467
2012-12-171,4891,4901,4621,4651,357,6001,465
2012-12-141,4601,4671,4361,460903,8001,460
2012-12-131,4421,4811,4351,4572,283,9001,457
2012-12-121,4301,4381,4171,418852,5001,418
2012-12-111,4201,4221,3931,4171,226,5001,417
2012-12-101,4451,4451,4081,420660,3001,420
2012-12-071,4251,4411,4121,4262,074,4001,426
2012-12-061,3841,4031,3701,4001,371,5001,400
2012-12-051,3481,3891,3441,3641,265,0001,364
2012-12-041,3811,3861,3631,3751,150,6001,375
2012-12-031,4191,4211,4001,403820,1001,403
2012-11-301,4211,4271,3831,4171,292,5001,417
2012-11-291,3911,4181,3911,4131,558,0001,413
2012-11-281,3921,4101,3711,3801,227,4001,380
2012-11-271,4371,4371,3981,4031,022,1001,403
2012-11-261,4741,4741,4341,4401,380,5001,440
2012-11-221,4201,4561,4121,4541,436,8001,454
2012-11-211,3911,4041,3801,3971,307,5001,397
2012-11-201,4101,4101,3601,3751,351,9001,375
2012-11-191,3871,4101,3801,382859,4001,382
2012-11-161,3361,3861,3251,3811,890,6001,381
2012-11-151,2861,3591,2811,3571,927,2001,357
2012-11-141,2361,2721,1831,2693,500,1001,269
2012-11-131,2821,3121,2601,2961,630,4001,296
2012-11-121,2651,2661,2401,2451,437,3001,245
2012-11-091,2751,2841,2581,2711,287,6001,271
2012-11-081,3051,3191,2911,297526,7001,297
2012-11-071,3371,3401,3141,325534,7001,325
2012-11-061,3301,3321,3181,320523,7001,320
2012-11-051,3521,3591,3271,337741,0001,337
2012-11-021,3261,3841,3261,3621,733,7001,362
2012-11-011,3211,3221,2861,2951,486,4001,295
2012-10-311,3121,3311,3041,327980,3001,327
2012-10-301,3011,3351,2951,296766,5001,296
2012-10-291,3081,3231,2921,301627,1001,301
2012-10-261,3351,3451,3061,308695,2001,308
2012-10-251,3201,3401,3051,3331,187,3001,333
2012-10-241,3461,3721,3351,338940,5001,338
2012-10-231,3921,4011,3511,3761,265,0001,376
2012-10-221,3421,3691,3261,3621,443,4001,362
2012-10-191,3411,3851,3401,3801,870,4001,380
2012-10-181,3151,3411,3101,3351,914,3001,335
2012-10-171,3011,3061,2701,2721,892,9001,272
2012-10-161,2901,3031,2641,3001,472,0001,300
2012-10-151,2271,2801,2251,2721,520,7001,272
2012-10-121,2351,2581,2251,2251,174,7001,225
2012-10-111,2111,2551,2071,2231,544,8001,223
2012-10-101,1991,2351,1871,2251,495,0001,225
2012-10-091,2121,2331,1951,2141,591,8001,214
2012-10-051,1601,2111,1591,2072,034,2001,207
2012-10-041,1671,1691,1371,1561,041,1001,156
2012-10-031,1661,1881,1601,1711,058,7001,171
2012-10-021,1761,1941,1621,165858,3001,165
2012-10-011,1971,2041,1691,184962,8001,184
2012-09-281,2121,2131,1951,1981,213,6001,198
2012-09-271,1961,2241,1861,2091,020,3001,209
2012-09-261,2131,2431,2051,2151,349,7001,215
2012-09-251,2711,2911,2541,2721,136,7001,272
2012-09-241,2881,3001,2701,277725,7001,277
2012-09-211,3161,3351,3101,3131,775,5001,313
2012-09-201,3201,3231,2821,286756,3001,286
2012-09-191,3331,3501,3011,3371,228,1001,337
2012-09-181,3181,3341,3031,330808,9001,330
2012-09-141,3111,3331,2981,3181,588,2001,318
2012-09-131,2621,2841,2581,278691,7001,278
2012-09-121,2291,2651,2291,2621,093,0001,262
2012-09-111,2531,2541,2161,222920,3001,222
2012-09-101,2501,2851,2431,2651,420,0001,265
2012-09-071,2201,2401,2001,2401,068,6001,240
2012-09-061,1971,1981,1641,1811,331,2001,181
2012-09-051,2371,2371,1761,1981,260,9001,198
2012-09-041,2421,2631,2261,247875,7001,247
2012-09-031,2361,2651,2291,2491,683,2001,249
2012-08-311,2301,2511,2221,2221,308,2001,222
2012-08-301,2731,2741,2381,241847,7001,241
2012-08-291,2781,2831,2661,279728,6001,279
2012-08-281,2971,3101,2681,2781,192,2001,278
2012-08-271,2931,3021,2821,2851,733,9001,285
2012-08-241,2771,2921,2611,280783,5001,280
2012-08-231,2991,3091,2831,2951,003,9001,295
2012-08-221,2851,3041,2811,3011,174,1001,301
2012-08-211,3221,3231,2871,2901,166,4001,290
2012-08-201,3491,3591,3291,3311,038,6001,331
2012-08-171,3151,3421,3031,3391,396,9001,339
2012-08-161,2651,2951,2591,2921,485,1001,292
2012-08-151,2651,2711,2351,2551,658,2001,255
2012-08-141,2301,2791,2221,2682,425,7001,268
2012-08-131,3301,3311,2851,2901,711,5001,290
2012-08-101,3601,3631,3171,3442,156,5001,344
2012-08-091,3321,3491,2991,3141,645,5001,314
2012-08-081,3321,3551,3061,3281,547,5001,328
2012-08-071,2551,3001,2551,2981,202,0001,298
2012-08-061,2321,2641,2241,2491,075,4001,249
2012-08-031,2431,2431,2071,2271,749,9001,227
2012-08-021,3021,3051,2581,2673,234,8001,267
2012-08-011,3601,3651,3151,3281,019,4001,328
2012-07-311,3781,4091,3671,397806,4001,397
2012-07-301,3781,3931,3641,378451,7001,378
2012-07-271,3561,3681,3391,357505,0001,357
2012-07-261,3001,3341,2821,332787,0001,332
2012-07-251,3251,3251,2891,297925,0001,297
2012-07-241,3181,3361,3061,325588,0001,325
2012-07-231,3241,3521,3191,321867,0001,321
2012-07-201,3511,3561,3371,351688,7001,351
2012-07-191,3601,3841,3241,3541,439,6001,354
2012-07-181,3351,3381,2981,3051,468,8001,305
2012-07-171,3551,3561,3241,333616,0001,333
2012-07-131,3221,3601,3211,348993,4001,348
2012-07-121,3631,3761,3391,3431,038,7001,343
2012-07-111,3581,3621,3361,354963,6001,354
2012-07-101,3821,3941,3471,3581,452,4001,358
2012-07-091,4211,4211,3751,3811,564,0001,381
2012-07-061,4551,4581,4201,4281,140,2001,428
2012-07-051,4551,4651,4411,458933,3001,458
2012-07-041,4581,4861,4471,4541,647,5001,454
2012-07-031,4901,5001,4811,486710,7001,486
2012-07-021,5071,5161,4811,485657,7001,485
2012-06-291,4711,5051,4601,4921,451,5001,492
2012-06-281,4991,4991,4641,468924,0001,468
2012-06-271,4881,4911,4641,4751,320,3001,475
2012-06-261,4801,5101,4781,4911,944,7001,491
2012-06-251,5451,5471,4981,4991,197,8001,499
2012-06-221,5401,5461,5181,532987,4001,532
2012-06-211,5651,5771,5451,572455,6001,572
2012-06-201,5821,5831,5451,558694,9001,558
2012-06-191,5631,5761,5481,556663,9001,556
2012-06-181,5651,5801,5571,574656,1001,574
2012-06-151,5501,5571,5071,530884,1001,530
2012-06-141,5061,5371,4901,531722,4001,531
2012-06-131,5301,5391,5031,520674,7001,520
2012-06-121,4851,5331,4731,519546,9001,519
2012-06-111,5401,5401,5121,529710,2001,529
2012-06-081,5001,5091,4651,4781,041,2001,478
2012-06-071,4821,5051,4751,4981,275,4001,498
2012-06-061,4081,4561,4021,442782,3001,442
2012-06-051,3821,4141,3751,412792,3001,412
2012-06-041,3681,3711,3431,3551,338,2001,355
2012-06-011,4611,4621,4081,416920,3001,416
2012-05-311,4881,5161,4531,4851,007,6001,485
2012-05-301,5341,5371,4951,523934,7001,523
2012-05-291,5001,5341,4761,5331,157,3001,533
2012-05-281,4961,5081,4861,5031,265,2001,503
2012-05-251,5211,5211,4581,466813,2001,466
2012-05-241,4851,5091,4711,505971,0001,505
2012-05-231,5311,5311,4671,4811,106,8001,481
2012-05-221,5281,5411,5051,5331,581,9001,533
2012-05-211,4631,5041,4631,468767,8001,468
2012-05-181,4751,4831,4481,4621,241,9001,462
2012-05-171,5041,5311,4891,5161,728,6001,516
2012-05-161,5171,5511,4941,5041,704,4001,504
2012-05-151,5651,5651,4911,5111,573,3001,511
2012-05-141,5861,6111,5661,5801,188,2001,580
2012-05-111,5601,6071,5521,5852,734,3001,585
2012-05-101,5211,5571,4991,5301,446,9001,530
2012-05-091,5211,5231,4691,491994,3001,491
2012-05-081,5421,5591,5311,541501,7001,541
2012-05-071,5311,5471,5011,5201,168,8001,520
2012-05-021,5791,6111,5561,590860,1001,590
2012-05-011,6041,6081,5511,556910,6001,556
2012-04-271,6501,6501,5881,6041,166,2001,604
2012-04-261,6561,6611,6421,649529,0001,649
2012-04-251,6691,6731,6391,648618,0001,648
2012-04-241,6371,6601,6341,652643,0001,652
2012-04-231,6511,6701,6321,648683,6001,648
2012-04-201,6851,6851,6411,651822,1001,651
2012-04-191,6661,6911,6541,6781,196,9001,678
2012-04-181,6351,6601,6311,6541,157,2001,654
2012-04-171,5951,6341,5881,6011,162,6001,601
2012-04-161,6191,6351,5791,5791,015,9001,579
2012-04-131,6371,6481,6111,6151,095,4001,615
2012-04-121,5781,6131,5561,603871,8001,603
2012-04-111,5521,5811,5451,5741,063,9001,574
2012-04-101,6001,6151,5641,5721,090,3001,572
2012-04-091,5971,6201,5831,606826,9001,606
2012-04-061,6521,6651,6221,627889,3001,627
2012-04-051,6511,6781,6321,673856,3001,673
2012-04-041,7031,7101,6761,680807,6001,680
2012-04-031,6951,7081,6921,696736,9001,696
2012-04-021,6961,7001,6771,6831,259,3001,683
2012-03-301,6881,7101,6811,6831,373,5001,683
2012-03-291,7581,7621,7211,728731,1001,728
2012-03-281,7501,7851,7391,760749,1001,760
2012-03-271,7341,7681,7231,7631,732,2001,763
2012-03-261,6821,7271,6661,7191,352,9001,719
2012-03-231,6731,6831,6601,6691,136,9001,669
2012-03-221,7171,7291,6791,6941,182,7001,694
2012-03-211,7301,7321,7071,7241,243,2001,724
2012-03-191,7591,7761,7491,757744,6001,757
2012-03-161,7281,7521,7261,751898,7001,751
2012-03-151,7321,7501,7241,7411,032,2001,741
2012-03-141,7351,7441,7251,7301,167,2001,730
2012-03-131,7051,7231,6931,697969,9001,697
2012-03-121,7561,7581,6871,6871,421,3001,687
2012-03-091,6801,7371,6751,7271,738,5001,727
2012-03-081,6601,6681,6271,6521,166,5001,652
2012-03-071,6231,6561,6111,6451,274,2001,645
2012-03-061,6881,6881,6261,6381,616,2001,638
2012-03-051,7011,7461,6941,6991,021,7001,699
2012-03-021,7171,7271,6721,7072,213,8001,707
2012-03-011,6931,7541,6921,7102,149,3001,710
2012-02-291,7471,7561,7171,7211,747,9001,721
2012-02-281,7401,7521,7091,7471,902,7001,747
2012-02-271,7831,7921,7591,774984,4001,774
2012-02-241,7431,7761,7321,7581,656,9001,758
2012-02-231,7451,7671,7371,755906,7001,755
2012-02-221,7601,7641,7171,7441,696,7001,744
2012-02-211,7591,8241,7431,7662,538,3001,766
2012-02-201,7631,7881,7421,7551,186,1001,755
2012-02-171,7201,7271,6781,7211,756,5001,721
2012-02-161,6381,6781,6341,6781,248,3001,678
2012-02-151,6451,7031,6371,6632,104,9001,663
2012-02-141,6191,6191,5941,6161,626,4001,616
2012-02-131,6511,6541,6151,6211,505,0001,621
2012-02-101,6611,6611,6141,6291,746,2001,629
2012-02-091,6951,6981,6611,6721,192,4001,672
2012-02-081,6601,6861,6511,6821,869,4001,682
2012-02-071,7381,7381,6561,6692,471,3001,669
2012-02-061,7391,7701,7251,7491,470,8001,749
2012-02-031,7201,7541,7131,7201,464,1001,720
2012-02-021,6601,7131,6551,7011,483,0001,701
2012-02-011,6401,6581,6221,6281,019,1001,628
2012-01-311,6191,6421,6071,638821,3001,638
2012-01-301,6181,6211,5901,6101,384,7001,610
2012-01-271,6551,6651,6251,6301,151,9001,630
2012-01-261,6951,7201,6601,6681,036,9001,668
2012-01-251,6631,7101,6631,6951,318,4001,695
2012-01-241,6811,6891,6521,6601,096,3001,660
2012-01-231,6591,6961,6531,6731,504,5001,673
2012-01-201,6751,6861,6001,6582,626,1001,658
2012-01-191,6501,6661,6401,6481,550,6001,648
2012-01-181,5691,6501,5631,6392,554,9001,639
2012-01-171,5151,5581,5111,5531,291,9001,553
2012-01-161,5081,5161,4961,514640,4001,514
2012-01-131,5151,5441,5091,527862,4001,527
2012-01-121,5081,5201,4921,503870,5001,503
2012-01-111,5061,5371,5001,5081,103,2001,508
2012-01-101,5141,5241,4891,4981,020,8001,498
2012-01-061,5291,5341,4881,5091,006,0001,509
2012-01-051,5581,5581,5261,527560,0001,527
2012-01-041,5531,5681,5501,562837,8001,562

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