6481 THK(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,620	2,638	2,602	2,624	432,100	2,624
2013-12-27	2,599	2,603	2,552	2,603	382,200	2,603
2013-12-26	2,544	2,589	2,526	2,579	394,100	2,579
2013-12-25	2,531	2,545	2,508	2,524	518,900	2,524
2013-12-24	2,535	2,554	2,517	2,531	686,500	2,531
2013-12-20	2,462	2,510	2,462	2,510	683,300	2,510
2013-12-19	2,464	2,501	2,464	2,496	1,146,800	2,496
2013-12-18	2,415	2,464	2,410	2,458	1,037,800	2,458
2013-12-17	2,423	2,450	2,415	2,422	795,600	2,422
2013-12-16	2,431	2,461	2,421	2,423	733,800	2,423
2013-12-13	2,463	2,473	2,429	2,438	1,472,800	2,438
2013-12-12	2,486	2,518	2,473	2,492	937,800	2,492
2013-12-11	2,500	2,539	2,479	2,520	1,443,500	2,520
2013-12-10	2,475	2,500	2,469	2,500	904,300	2,500
2013-12-09	2,493	2,493	2,439	2,475	960,700	2,475
2013-12-06	2,340	2,467	2,336	2,456	1,312,200	2,456
2013-12-05	2,395	2,397	2,345	2,348	815,200	2,348
2013-12-04	2,363	2,440	2,357	2,408	1,492,100	2,408
2013-12-03	2,450	2,470	2,392	2,398	1,618,300	2,398
2013-12-02	2,474	2,482	2,434	2,451	593,900	2,451
2013-11-29	2,445	2,486	2,425	2,483	737,100	2,483
2013-11-28	2,440	2,475	2,422	2,475	463,700	2,475
2013-11-27	2,400	2,448	2,400	2,414	489,700	2,414
2013-11-26	2,417	2,440	2,400	2,427	565,900	2,427
2013-11-25	2,441	2,445	2,405	2,424	711,000	2,424
2013-11-22	2,430	2,492	2,420	2,435	1,763,600	2,435
2013-11-21	2,380	2,406	2,359	2,394	836,700	2,394
2013-11-20	2,394	2,410	2,341	2,348	1,296,700	2,348
2013-11-19	2,306	2,375	2,306	2,363	1,504,000	2,363
2013-11-18	2,391	2,396	2,313	2,323	1,249,200	2,323
2013-11-15	2,260	2,355	2,252	2,344	1,624,200	2,344
2013-11-14	2,232	2,252	2,201	2,232	1,496,400	2,232
2013-11-13	2,240	2,251	2,202	2,231	1,166,900	2,231
2013-11-12	2,210	2,244	2,197	2,234	1,413,400	2,234
2013-11-11	2,200	2,226	2,178	2,207	1,487,800	2,207
2013-11-08	2,160	2,243	2,144	2,217	3,489,500	2,217
2013-11-07	2,070	2,089	2,026	2,052	883,000	2,052
2013-11-06	2,000	2,071	1,938	2,062	1,480,400	2,062
2013-11-05	2,120	2,144	2,081	2,089	717,300	2,089
2013-11-01	2,134	2,134	2,082	2,098	649,000	2,098
2013-10-31	2,191	2,223	2,131	2,134	1,019,000	2,134
2013-10-30	2,186	2,217	2,180	2,210	1,962,800	2,210
2013-10-29	2,133	2,168	2,114	2,146	1,081,500	2,146
2013-10-28	2,099	2,138	2,072	2,134	744,400	2,134
2013-10-25	2,099	2,116	2,057	2,060	865,500	2,060
2013-10-24	2,084	2,106	2,064	2,098	659,500	2,098
2013-10-23	2,129	2,156	2,074	2,074	643,700	2,074
2013-10-22	2,138	2,142	2,115	2,128	441,600	2,128
2013-10-21	2,182	2,194	2,125	2,137	618,900	2,137
2013-10-18	2,150	2,158	2,131	2,146	476,500	2,146
2013-10-17	2,123	2,153	2,120	2,147	561,000	2,147
2013-10-16	2,083	2,114	2,077	2,095	515,400	2,095
2013-10-15	2,168	2,183	2,101	2,105	836,700	2,105
2013-10-11	2,110	2,168	2,076	2,166	1,578,800	2,166
2013-10-10	2,100	2,115	2,063	2,083	691,800	2,083
2013-10-09	2,008	2,076	2,003	2,076	560,500	2,076
2013-10-08	2,022	2,056	2,001	2,042	751,200	2,042
2013-10-07	2,084	2,085	2,015	2,023	818,300	2,023
2013-10-04	2,081	2,119	2,075	2,097	596,400	2,097
2013-10-03	2,110	2,129	2,098	2,101	1,005,800	2,101
2013-10-02	2,168	2,201	2,103	2,109	987,800	2,109
2013-10-01	2,177	2,213	2,172	2,180	718,300	2,180
2013-09-30	2,177	2,224	2,170	2,174	745,400	2,174
2013-09-27	2,285	2,296	2,233	2,246	811,100	2,246
2013-09-26	2,284	2,298	2,230	2,280	714,300	2,280
2013-09-25	2,205	2,255	2,202	2,245	1,022,600	2,245
2013-09-24	2,233	2,233	2,175	2,217	1,650,100	2,217
2013-09-20	2,309	2,328	2,280	2,304	924,700	2,304
2013-09-19	2,259	2,330	2,243	2,309	1,150,300	2,309
2013-09-18	2,203	2,240	2,164	2,204	820,300	2,204
2013-09-17	2,200	2,234	2,191	2,215	639,100	2,215
2013-09-13	2,211	2,219	2,174	2,195	1,111,600	2,195
2013-09-12	2,157	2,193	2,128	2,186	1,274,200	2,186
2013-09-11	2,178	2,182	2,137	2,167	1,164,800	2,167
2013-09-10	2,162	2,203	2,162	2,178	934,900	2,178
2013-09-09	2,150	2,156	2,114	2,142	1,054,500	2,142
2013-09-06	2,210	2,218	2,108	2,122	3,030,800	2,122
2013-09-05	2,098	2,184	2,085	2,160	2,364,600	2,160
2013-09-04	2,050	2,088	2,031	2,084	1,483,400	2,084
2013-09-03	1,938	2,031	1,938	2,026	1,270,000	2,026
2013-09-02	1,933	1,933	1,887	1,899	1,260,700	1,899
2013-08-30	1,960	1,968	1,905	1,913	776,000	1,913
2013-08-29	1,951	1,951	1,920	1,933	772,700	1,933
2013-08-28	1,920	1,957	1,882	1,942	1,951,200	1,942
2013-08-27	1,980	2,017	1,963	1,971	829,500	1,971
2013-08-26	2,035	2,044	2,011	2,017	307,800	2,017
2013-08-23	2,000	2,064	1,987	2,039	723,200	2,039
2013-08-22	1,988	1,988	1,920	1,960	1,466,500	1,960
2013-08-21	1,990	2,029	1,974	2,005	919,800	2,005
2013-08-20	1,971	2,022	1,954	1,976	1,345,600	1,976
2013-08-19	1,966	2,000	1,957	2,000	1,236,800	2,000
2013-08-16	1,972	1,999	1,955	1,973	1,057,400	1,973
2013-08-15	2,024	2,057	1,994	1,999	1,015,500	1,999
2013-08-14	2,036	2,072	2,010	2,068	1,186,900	2,068
2013-08-13	1,986	2,017	1,978	2,017	731,200	2,017
2013-08-12	1,905	1,983	1,889	1,972	1,650,100	1,972
2013-08-09	1,954	1,978	1,925	1,945	1,670,600	1,945
2013-08-08	1,925	2,025	1,900	1,953	4,290,300	1,953
2013-08-07	2,116	2,140	2,096	2,098	730,600	2,098
2013-08-06	2,158	2,187	2,108	2,153	753,100	2,153
2013-08-05	2,130	2,142	2,099	2,124	512,700	2,124
2013-08-02	2,100	2,154	2,066	2,151	861,200	2,151
2013-08-01	2,051	2,093	2,028	2,091	711,400	2,091
2013-07-31	2,062	2,083	2,021	2,046	722,800	2,046
2013-07-30	2,045	2,102	2,029	2,095	900,100	2,095
2013-07-29	2,065	2,092	2,030	2,064	924,800	2,064
2013-07-26	2,150	2,155	2,095	2,115	921,500	2,115
2013-07-25	2,186	2,221	2,170	2,192	774,000	2,192
2013-07-24	2,170	2,180	2,136	2,174	861,600	2,174
2013-07-23	2,148	2,176	2,129	2,169	1,119,200	2,169
2013-07-22	2,238	2,240	2,161	2,188	977,300	2,188
2013-07-19	2,305	2,309	2,201	2,217	1,084,400	2,217
2013-07-18	2,269	2,314	2,259	2,277	441,100	2,277
2013-07-17	2,246	2,272	2,233	2,257	421,200	2,257
2013-07-16	2,261	2,319	2,253	2,262	652,700	2,262
2013-07-12	2,285	2,308	2,259	2,268	1,293,300	2,268
2013-07-11	2,172	2,293	2,157	2,285	2,031,700	2,285
2013-07-10	2,177	2,195	2,148	2,181	880,500	2,181
2013-07-09	2,125	2,162	2,112	2,162	989,400	2,162
2013-07-08	2,112	2,157	2,086	2,091	937,400	2,091
2013-07-05	2,102	2,149	2,094	2,111	965,300	2,111
2013-07-04	2,123	2,150	2,103	2,115	493,100	2,115
2013-07-03	2,192	2,197	2,123	2,149	838,500	2,149
2013-07-02	2,113	2,164	2,096	2,161	1,038,900	2,161
2013-07-01	2,117	2,119	2,073	2,097	1,122,600	2,097
2013-06-28	2,040	2,118	2,030	2,085	1,695,800	2,085
2013-06-27	1,909	1,986	1,889	1,979	1,318,300	1,979
2013-06-26	1,980	1,986	1,866	1,881	1,087,100	1,881
2013-06-25	2,034	2,034	1,869	1,915	1,793,200	1,915
2013-06-24	2,062	2,065	2,017	2,033	965,600	2,033
2013-06-21	1,975	2,034	1,937	2,016	1,724,100	2,016
2013-06-20	2,114	2,135	2,017	2,035	1,487,500	2,035
2013-06-19	2,139	2,163	2,110	2,154	539,700	2,154
2013-06-18	2,076	2,106	2,050	2,080	483,100	2,080
2013-06-17	1,980	2,073	1,968	2,070	1,081,400	2,070
2013-06-14	2,118	2,134	2,007	2,007	1,636,100	2,007
2013-06-13	2,119	2,119	2,034	2,034	886,300	2,034
2013-06-12	2,080	2,160	2,030	2,147	936,000	2,147
2013-06-11	2,144	2,184	2,105	2,129	726,200	2,129
2013-06-10	2,159	2,185	2,121	2,168	975,600	2,168
2013-06-07	2,050	2,105	2,020	2,059	1,094,800	2,059
2013-06-06	2,156	2,226	2,117	2,122	1,270,200	2,122
2013-06-05	2,154	2,276	2,151	2,206	1,985,700	2,206
2013-06-04	2,118	2,191	2,090	2,180	1,052,900	2,180
2013-06-03	2,165	2,206	2,154	2,168	1,007,400	2,168
2013-05-31	2,263	2,284	2,200	2,200	1,318,500	2,200
2013-05-30	2,225	2,285	2,198	2,213	1,307,900	2,213
2013-05-29	2,310	2,355	2,250	2,325	1,444,300	2,325
2013-05-28	2,200	2,310	2,173	2,265	1,483,400	2,265
2013-05-27	2,280	2,308	2,245	2,251	943,800	2,251
2013-05-24	2,336	2,425	2,251	2,353	1,256,900	2,353
2013-05-23	2,484	2,516	2,313	2,335	1,617,900	2,335
2013-05-22	2,566	2,566	2,462	2,484	973,000	2,484
2013-05-21	2,480	2,597	2,472	2,536	1,359,600	2,536
2013-05-20	2,529	2,539	2,470	2,510	1,051,400	2,510
2013-05-17	2,492	2,526	2,475	2,511	1,123,100	2,511
2013-05-16	2,635	2,636	2,488	2,542	1,602,100	2,542
2013-05-15	2,542	2,707	2,526	2,663	2,525,400	2,663
2013-05-14	2,435	2,487	2,396	2,452	1,360,300	2,452
2013-05-13	2,515	2,540	2,391	2,420	2,067,000	2,420
2013-05-10	2,400	2,582	2,392	2,542	2,190,800	2,542
2013-05-09	2,190	2,269	2,150	2,219	1,620,200	2,219
2013-05-08	2,098	2,149	2,088	2,112	1,484,100	2,112
2013-05-07	2,006	2,121	2,002	2,096	1,770,000	2,096
2013-05-02	1,970	1,989	1,931	1,942	778,100	1,942
2013-05-01	2,037	2,045	1,986	1,990	758,300	1,990
2013-04-30	2,062	2,062	2,016	2,047	504,900	2,047
2013-04-26	2,050	2,075	2,042	2,060	811,700	2,060
2013-04-25	2,071	2,086	2,015	2,039	1,051,200	2,039
2013-04-24	2,029	2,054	2,022	2,054	543,000	2,054
2013-04-23	2,011	2,030	1,998	2,011	769,100	2,011
2013-04-22	2,070	2,108	2,025	2,041	931,200	2,041
2013-04-19	1,970	2,037	1,945	2,024	1,365,800	2,024
2013-04-18	1,990	2,001	1,954	1,964	1,198,100	1,964
2013-04-17	2,015	2,017	1,994	2,009	765,800	2,009
2013-04-16	1,999	2,027	1,968	2,000	1,499,900	2,000
2013-04-15	2,074	2,097	2,047	2,049	1,196,100	2,049
2013-04-12	2,117	2,139	2,078	2,094	1,168,900	2,094
2013-04-11	2,150	2,190	2,123	2,145	1,258,200	2,145
2013-04-10	2,042	2,118	2,041	2,115	1,622,100	2,115
2013-04-09	2,012	2,043	1,996	2,040	1,090,800	2,040
2013-04-08	1,962	2,011	1,960	2,011	1,433,500	2,011
2013-04-05	1,858	1,944	1,852	1,905	1,978,300	1,905
2013-04-04	1,770	1,771	1,712	1,769	914,700	1,769
2013-04-03	1,751	1,793	1,748	1,791	648,000	1,791
2013-04-02	1,765	1,767	1,720	1,745	671,200	1,745
2013-04-01	1,832	1,832	1,767	1,768	738,200	1,768
2013-03-29	1,860	1,861	1,812	1,818	857,400	1,818
2013-03-28	1,860	1,873	1,844	1,856	1,278,100	1,856
2013-03-27	1,851	1,871	1,846	1,852	549,700	1,852
2013-03-26	1,840	1,868	1,831	1,848	1,223,800	1,848
2013-03-25	1,831	1,866	1,831	1,849	906,500	1,849
2013-03-22	1,888	1,893	1,805	1,807	1,133,500	1,807
2013-03-21	1,890	1,911	1,875	1,880	1,151,000	1,880
2013-03-19	1,860	1,898	1,853	1,858	1,268,600	1,858
2013-03-18	1,805	1,837	1,801	1,809	1,055,800	1,809
2013-03-15	1,767	1,823	1,763	1,814	1,390,600	1,814
2013-03-14	1,763	1,765	1,726	1,737	669,000	1,737
2013-03-13	1,763	1,790	1,755	1,756	779,800	1,756
2013-03-12	1,785	1,802	1,762	1,762	886,200	1,762
2013-03-11	1,740	1,809	1,737	1,773	1,378,500	1,773
2013-03-08	1,698	1,713	1,693	1,712	1,047,800	1,712
2013-03-07	1,734	1,734	1,671	1,687	1,140,700	1,687
2013-03-06	1,719	1,734	1,707	1,720	971,400	1,720
2013-03-05	1,741	1,745	1,719	1,720	687,300	1,720
2013-03-04	1,748	1,748	1,712	1,713	651,900	1,713
2013-03-01	1,719	1,735	1,692	1,723	677,200	1,723
2013-02-28	1,710	1,749	1,703	1,731	1,251,300	1,731
2013-02-27	1,709	1,714	1,682	1,697	635,900	1,697
2013-02-26	1,678	1,711	1,660	1,705	1,492,700	1,705
2013-02-25	1,707	1,730	1,696	1,715	936,200	1,715
2013-02-22	1,678	1,697	1,666	1,692	1,029,900	1,692
2013-02-21	1,681	1,713	1,671	1,701	1,087,200	1,701
2013-02-20	1,709	1,710	1,683	1,688	872,900	1,688
2013-02-19	1,679	1,696	1,664	1,669	695,600	1,669
2013-02-18	1,718	1,730	1,672	1,680	1,118,200	1,680
2013-02-15	1,742	1,754	1,669	1,706	2,170,000	1,706
2013-02-14	1,717	1,803	1,714	1,787	3,165,900	1,787
2013-02-13	1,631	1,697	1,630	1,683	3,948,200	1,683
2013-02-12	1,562	1,580	1,543	1,551	1,176,200	1,551
2013-02-08	1,556	1,560	1,515	1,522	951,300	1,522
2013-02-07	1,578	1,588	1,552	1,555	632,100	1,555
2013-02-06	1,572	1,592	1,565	1,584	1,219,900	1,584
2013-02-05	1,559	1,566	1,527	1,529	868,700	1,529
2013-02-04	1,583	1,597	1,574	1,583	532,300	1,583
2013-02-01	1,593	1,595	1,571	1,579	661,200	1,579
2013-01-31	1,588	1,594	1,577	1,588	1,116,300	1,588
2013-01-30	1,579	1,595	1,568	1,588	559,700	1,588
2013-01-29	1,580	1,593	1,565	1,569	790,700	1,569
2013-01-28	1,600	1,610	1,573	1,585	1,188,900	1,585
2013-01-25	1,581	1,592	1,570	1,588	1,130,600	1,588
2013-01-24	1,521	1,567	1,514	1,551	1,116,400	1,551
2013-01-23	1,546	1,564	1,538	1,551	713,000	1,551
2013-01-22	1,562	1,592	1,551	1,580	1,504,000	1,580
2013-01-21	1,550	1,560	1,531	1,556	1,023,300	1,556
2013-01-18	1,537	1,601	1,523	1,543	2,398,900	1,543
2013-01-17	1,555	1,556	1,481	1,507	1,938,700	1,507
2013-01-16	1,581	1,587	1,551	1,558	1,858,600	1,558
2013-01-15	1,570	1,585	1,566	1,575	941,200	1,575
2013-01-11	1,582	1,585	1,549	1,560	975,200	1,560
2013-01-10	1,549	1,573	1,546	1,555	1,615,400	1,555
2013-01-09	1,500	1,557	1,496	1,545	1,390,000	1,545
2013-01-08	1,556	1,570	1,525	1,535	1,382,900	1,535
2013-01-07	1,594	1,594	1,565	1,570	1,404,500	1,570
2013-01-04	1,612	1,614	1,570	1,580	1,614,400	1,580

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