6481 THK(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,000	3,000	2,926	2,926	367,100	2,926
2014-12-29	3,025	3,025	2,967	2,996	639,800	2,996
2014-12-26	2,971	3,035	2,971	3,025	516,600	3,025
2014-12-25	2,953	2,961	2,932	2,952	360,000	2,952
2014-12-24	2,943	2,968	2,923	2,961	747,300	2,961
2014-12-22	2,932	2,947	2,871	2,900	426,100	2,900
2014-12-19	2,900	2,911	2,840	2,901	1,266,300	2,901
2014-12-18	2,836	2,857	2,810	2,820	636,300	2,820
2014-12-17	2,730	2,770	2,730	2,756	787,100	2,756
2014-12-16	2,725	2,770	2,719	2,754	990,400	2,754
2014-12-15	2,798	2,823	2,769	2,775	842,700	2,775
2014-12-12	2,818	2,881	2,817	2,842	1,286,700	2,842
2014-12-11	2,800	2,856	2,789	2,848	1,167,500	2,848
2014-12-10	2,915	2,927	2,844	2,878	1,232,300	2,878
2014-12-09	3,020	3,045	2,970	2,976	552,000	2,976
2014-12-08	3,075	3,095	3,030	3,045	703,300	3,045
2014-12-05	3,000	3,050	2,990	3,035	873,600	3,035
2014-12-04	2,987	3,010	2,960	2,987	1,048,400	2,987
2014-12-03	2,915	2,969	2,887	2,952	1,814,600	2,952
2014-12-02	2,863	2,913	2,853	2,904	516,300	2,904
2014-12-01	2,860	2,907	2,858	2,898	524,000	2,898
2014-11-28	2,876	2,895	2,856	2,875	680,700	2,875
2014-11-27	2,882	2,958	2,877	2,878	1,674,600	2,878
2014-11-26	2,850	2,913	2,846	2,882	1,261,300	2,882
2014-11-25	2,809	2,844	2,789	2,844	1,126,800	2,844
2014-11-21	2,799	2,805	2,751	2,788	1,047,800	2,788
2014-11-20	2,815	2,828	2,789	2,801	928,300	2,801
2014-11-19	2,800	2,837	2,766	2,770	1,620,700	2,770
2014-11-18	2,748	2,770	2,739	2,769	987,000	2,769
2014-11-17	2,795	2,795	2,700	2,711	936,500	2,711
2014-11-14	2,856	2,856	2,795	2,824	618,700	2,824
2014-11-13	2,782	2,829	2,752	2,816	1,105,100	2,816
2014-11-12	2,805	2,867	2,780	2,793	1,600,300	2,793
2014-11-11	2,709	2,781	2,681	2,772	1,536,100	2,772
2014-11-10	2,770	2,776	2,726	2,733	987,800	2,733
2014-11-07	2,830	2,830	2,757	2,781	1,334,100	2,781
2014-11-06	2,830	2,834	2,770	2,800	958,100	2,800
2014-11-05	2,845	2,853	2,764	2,797	1,155,800	2,797
2014-11-04	2,877	2,884	2,805	2,859	2,242,500	2,859
2014-10-31	2,668	2,750	2,651	2,740	1,580,000	2,740
2014-10-30	2,589	2,636	2,573	2,622	1,261,100	2,622
2014-10-29	2,560	2,581	2,535	2,562	953,800	2,562
2014-10-28	2,549	2,564	2,506	2,530	500,200	2,530
2014-10-27	2,560	2,572	2,539	2,559	552,300	2,559
2014-10-24	2,569	2,578	2,513	2,542	892,400	2,542
2014-10-23	2,510	2,544	2,501	2,530	854,200	2,530
2014-10-22	2,518	2,558	2,507	2,537	798,700	2,537
2014-10-21	2,548	2,578	2,465	2,467	1,210,300	2,467
2014-10-20	2,502	2,558	2,492	2,543	1,406,300	2,543
2014-10-17	2,431	2,468	2,403	2,405	1,252,300	2,405
2014-10-16	2,424	2,470	2,406	2,412	1,811,500	2,412
2014-10-15	2,480	2,525	2,451	2,474	1,418,600	2,474
2014-10-14	2,430	2,490	2,426	2,461	1,475,900	2,461
2014-10-10	2,514	2,552	2,494	2,504	1,531,000	2,504
2014-10-09	2,623	2,636	2,568	2,575	743,800	2,575
2014-10-08	2,640	2,650	2,604	2,619	890,900	2,619
2014-10-07	2,729	2,730	2,677	2,690	901,400	2,690
2014-10-06	2,733	2,748	2,693	2,735	806,900	2,735
2014-10-03	2,606	2,670	2,606	2,659	805,500	2,659
2014-10-02	2,663	2,664	2,613	2,624	1,220,800	2,624
2014-10-01	2,740	2,744	2,691	2,696	786,400	2,696
2014-09-30	2,787	2,792	2,711	2,730	1,094,800	2,730
2014-09-29	2,816	2,825	2,769	2,802	741,700	2,802
2014-09-26	2,760	2,803	2,760	2,787	1,167,600	2,787
2014-09-25	2,770	2,810	2,760	2,810	727,900	2,810
2014-09-24	2,725	2,752	2,717	2,749	767,400	2,749
2014-09-22	2,744	2,769	2,712	2,751	1,504,900	2,751
2014-09-19	2,674	2,700	2,649	2,694	1,043,500	2,694
2014-09-18	2,653	2,665	2,636	2,660	698,000	2,660
2014-09-17	2,661	2,668	2,626	2,635	350,500	2,635
2014-09-16	2,660	2,672	2,646	2,661	756,600	2,661
2014-09-12	2,669	2,697	2,663	2,676	1,079,200	2,676
2014-09-11	2,721	2,755	2,678	2,689	1,287,500	2,689
2014-09-10	2,668	2,694	2,662	2,683	1,336,500	2,683
2014-09-09	2,624	2,680	2,624	2,665	1,793,700	2,665
2014-09-08	2,590	2,631	2,584	2,604	1,665,500	2,604
2014-09-05	2,530	2,562	2,526	2,556	1,049,400	2,556
2014-09-04	2,571	2,578	2,516	2,522	890,700	2,522
2014-09-03	2,539	2,576	2,539	2,557	1,156,400	2,557
2014-09-02	2,495	2,532	2,454	2,523	1,099,700	2,523
2014-09-01	2,460	2,498	2,460	2,487	555,300	2,487
2014-08-29	2,490	2,495	2,455	2,463	1,445,900	2,463
2014-08-28	2,521	2,521	2,463	2,471	1,578,500	2,471
2014-08-27	2,526	2,563	2,526	2,543	704,000	2,543
2014-08-26	2,530	2,538	2,514	2,525	593,700	2,525
2014-08-25	2,558	2,564	2,528	2,547	512,800	2,547
2014-08-22	2,550	2,560	2,522	2,530	810,500	2,530
2014-08-21	2,526	2,544	2,519	2,526	940,000	2,526
2014-08-20	2,530	2,561	2,525	2,528	924,700	2,528
2014-08-19	2,519	2,537	2,514	2,515	916,900	2,515
2014-08-18	2,450	2,496	2,430	2,488	699,700	2,488
2014-08-15	2,453	2,472	2,442	2,457	432,500	2,457
2014-08-14	2,440	2,458	2,426	2,452	756,800	2,452
2014-08-13	2,416	2,440	2,407	2,422	1,037,800	2,422
2014-08-12	2,422	2,447	2,414	2,420	849,300	2,420
2014-08-11	2,426	2,444	2,400	2,430	969,900	2,430
2014-08-08	2,452	2,453	2,347	2,357	2,197,700	2,357
2014-08-07	2,464	2,475	2,404	2,455	767,100	2,455
2014-08-06	2,475	2,491	2,460	2,462	651,000	2,462
2014-08-05	2,508	2,526	2,481	2,481	790,000	2,481
2014-08-04	2,463	2,525	2,450	2,508	765,600	2,508
2014-08-01	2,459	2,486	2,444	2,467	948,500	2,467
2014-07-31	2,540	2,542	2,488	2,507	902,100	2,507
2014-07-30	2,505	2,555	2,505	2,527	1,095,000	2,527
2014-07-29	2,501	2,524	2,492	2,495	810,600	2,495
2014-07-28	2,490	2,502	2,474	2,501	1,058,800	2,501
2014-07-25	2,503	2,526	2,475	2,524	811,100	2,524
2014-07-24	2,499	2,502	2,463	2,482	738,800	2,482
2014-07-23	2,530	2,531	2,501	2,513	548,900	2,513
2014-07-22	2,520	2,534	2,501	2,523	536,200	2,523
2014-07-18	2,483	2,500	2,471	2,492	725,800	2,492
2014-07-17	2,555	2,567	2,525	2,532	588,300	2,532
2014-07-16	2,528	2,556	2,513	2,539	868,200	2,539
2014-07-15	2,510	2,524	2,498	2,515	344,800	2,515
2014-07-14	2,484	2,510	2,461	2,506	463,300	2,506
2014-07-11	2,480	2,488	2,444	2,470	676,000	2,470
2014-07-10	2,528	2,541	2,491	2,494	590,900	2,494
2014-07-09	2,511	2,547	2,510	2,529	737,200	2,529
2014-07-08	2,530	2,573	2,502	2,558	1,820,900	2,558
2014-07-07	2,556	2,596	2,550	2,554	1,987,700	2,554
2014-07-04	2,548	2,558	2,534	2,544	1,199,600	2,544
2014-07-03	2,538	2,542	2,516	2,533	1,824,500	2,533
2014-07-02	2,515	2,538	2,480	2,488	2,152,500	2,488
2014-07-01	2,400	2,462	2,388	2,450	1,146,200	2,450
2014-06-30	2,416	2,421	2,359	2,388	1,266,300	2,388
2014-06-27	2,442	2,442	2,374	2,388	854,700	2,388
2014-06-26	2,450	2,455	2,418	2,426	927,500	2,426
2014-06-25	2,432	2,460	2,413	2,414	905,700	2,414
2014-06-24	2,477	2,481	2,448	2,459	1,069,800	2,459
2014-06-23	2,518	2,520	2,481	2,492	767,100	2,492
2014-06-20	2,520	2,523	2,473	2,475	1,032,300	2,475
2014-06-19	2,500	2,517	2,480	2,504	1,724,400	2,504
2014-06-18	2,399	2,438	2,381	2,432	969,500	2,432
2014-06-17	2,389	2,404	2,375	2,397	667,500	2,397
2014-06-16	2,383	2,400	2,365	2,394	619,700	2,394
2014-06-13	2,385	2,409	2,363	2,404	1,020,400	2,404
2014-06-12	2,377	2,392	2,361	2,385	1,005,900	2,385
2014-06-11	2,326	2,380	2,315	2,377	1,020,800	2,377
2014-06-10	2,372	2,382	2,325	2,331	789,800	2,331
2014-06-09	2,404	2,418	2,336	2,363	1,217,800	2,363
2014-06-06	2,397	2,433	2,389	2,405	1,449,800	2,405
2014-06-05	2,398	2,399	2,352	2,364	975,300	2,364
2014-06-04	2,355	2,422	2,355	2,381	1,763,100	2,381
2014-06-03	2,360	2,380	2,327	2,332	1,302,000	2,332
2014-06-02	2,328	2,348	2,301	2,324	1,430,400	2,324
2014-05-30	2,238	2,265	2,227	2,241	1,254,700	2,241
2014-05-29	2,186	2,241	2,181	2,200	1,227,300	2,200
2014-05-28	2,191	2,212	2,176	2,185	662,400	2,185
2014-05-27	2,190	2,219	2,181	2,181	694,300	2,181
2014-05-26	2,222	2,225	2,175	2,202	846,100	2,202
2014-05-23	2,180	2,206	2,172	2,193	764,100	2,193
2014-05-22	2,117	2,164	2,111	2,157	804,700	2,157
2014-05-21	2,045	2,085	1,996	2,081	1,307,600	2,081
2014-05-20	2,139	2,146	2,068	2,087	1,191,400	2,087
2014-05-19	2,164	2,178	2,130	2,140	472,700	2,140
2014-05-16	2,150	2,165	2,124	2,160	659,500	2,160
2014-05-15	2,134	2,188	2,122	2,186	1,359,500	2,186
2014-05-14	2,195	2,199	1,973	2,128	2,231,600	2,128
2014-05-13	2,141	2,149	2,088	2,137	668,900	2,137
2014-05-12	2,098	2,119	2,082	2,082	465,500	2,082
2014-05-09	2,081	2,122	2,079	2,099	585,900	2,099
2014-05-08	2,125	2,137	2,094	2,100	646,900	2,100
2014-05-07	2,168	2,175	2,113	2,116	835,800	2,116
2014-05-02	2,214	2,214	2,170	2,183	617,100	2,183
2014-05-01	2,182	2,216	2,163	2,216	562,900	2,216
2014-04-30	2,199	2,224	2,158	2,163	707,900	2,163
2014-04-28	2,198	2,198	2,167	2,180	594,500	2,180
2014-04-25	2,206	2,240	2,201	2,214	602,000	2,214
2014-04-24	2,227	2,234	2,184	2,195	719,000	2,195
2014-04-23	2,200	2,240	2,200	2,220	876,800	2,220
2014-04-22	2,243	2,262	2,187	2,187	745,300	2,187
2014-04-21	2,264	2,284	2,242	2,248	855,200	2,248
2014-04-18	2,232	2,259	2,221	2,251	652,800	2,251
2014-04-17	2,236	2,267	2,225	2,231	1,163,400	2,231
2014-04-16	2,186	2,224	2,183	2,217	1,123,200	2,217
2014-04-15	2,195	2,206	2,141	2,143	962,300	2,143
2014-04-14	2,188	2,201	2,147	2,174	951,800	2,174
2014-04-11	2,134	2,214	2,124	2,199	1,838,200	2,199
2014-04-10	2,207	2,243	2,181	2,184	1,054,400	2,184
2014-04-09	2,195	2,226	2,178	2,185	918,500	2,185
2014-04-08	2,212	2,258	2,210	2,231	779,200	2,231
2014-04-07	2,250	2,289	2,215	2,249	1,753,200	2,249
2014-04-04	2,333	2,361	2,319	2,323	544,700	2,323
2014-04-03	2,353	2,355	2,316	2,320	1,478,100	2,320
2014-04-02	2,350	2,397	2,338	2,370	1,299,700	2,370
2014-04-01	2,340	2,360	2,317	2,359	1,525,300	2,359
2014-03-31	2,294	2,326	2,272	2,317	1,503,700	2,317
2014-03-28	2,181	2,246	2,157	2,242	899,200	2,242
2014-03-27	2,186	2,221	2,160	2,212	914,700	2,212
2014-03-26	2,232	2,280	2,213	2,238	1,593,500	2,238
2014-03-25	2,127	2,193	2,122	2,169	1,260,900	2,169
2014-03-24	2,114	2,220	2,100	2,177	1,611,500	2,177
2014-03-20	2,150	2,184	2,130	2,130	1,775,400	2,130
2014-03-19	2,124	2,173	2,102	2,140	1,607,700	2,140
2014-03-18	2,143	2,155	2,095	2,101	797,600	2,101
2014-03-17	2,087	2,123	2,062	2,081	808,600	2,081
2014-03-14	2,173	2,186	2,116	2,121	1,620,000	2,121
2014-03-13	2,254	2,300	2,242	2,250	801,000	2,250
2014-03-12	2,250	2,280	2,243	2,251	971,700	2,251
2014-03-11	2,253	2,304	2,250	2,279	1,015,300	2,279
2014-03-10	2,220	2,255	2,215	2,254	1,119,500	2,254
2014-03-07	2,253	2,280	2,211	2,225	1,448,600	2,225
2014-03-06	2,194	2,271	2,191	2,255	1,014,800	2,255
2014-03-05	2,208	2,251	2,195	2,202	1,496,700	2,202
2014-03-04	2,204	2,256	2,204	2,234	1,065,400	2,234
2014-03-03	2,288	2,310	2,238	2,254	1,017,200	2,254
2014-02-28	2,303	2,336	2,281	2,331	1,003,400	2,331
2014-02-27	2,290	2,328	2,277	2,310	1,753,700	2,310
2014-02-26	2,340	2,370	2,325	2,326	912,400	2,326
2014-02-25	2,357	2,401	2,357	2,382	611,500	2,382
2014-02-24	2,349	2,360	2,306	2,341	1,277,600	2,341
2014-02-21	2,345	2,360	2,325	2,357	1,228,300	2,357
2014-02-20	2,372	2,387	2,315	2,318	1,072,900	2,318
2014-02-19	2,398	2,400	2,352	2,364	1,348,900	2,364
2014-02-18	2,405	2,426	2,358	2,418	1,274,900	2,418
2014-02-17	2,298	2,402	2,292	2,393	1,832,800	2,393
2014-02-14	2,322	2,350	2,272	2,278	1,609,500	2,278
2014-02-13	2,459	2,459	2,315	2,329	2,115,200	2,329
2014-02-12	2,300	2,371	2,298	2,359	2,234,700	2,359
2014-02-10	2,258	2,279	2,196	2,245	2,256,900	2,245
2014-02-07	2,180	2,206	2,146	2,206	1,409,800	2,206
2014-02-06	2,117	2,141	2,002	2,110	1,269,400	2,110
2014-02-05	2,133	2,152	2,084	2,110	990,400	2,110
2014-02-04	2,148	2,168	2,089	2,089	1,238,800	2,089
2014-02-03	2,234	2,257	2,214	2,220	577,300	2,220
2014-01-31	2,287	2,298	2,251	2,265	710,800	2,265
2014-01-30	2,273	2,295	2,249	2,267	779,300	2,267
2014-01-29	2,336	2,349	2,321	2,345	440,300	2,345
2014-01-28	2,331	2,340	2,298	2,299	796,800	2,299
2014-01-27	2,310	2,339	2,303	2,304	838,500	2,304
2014-01-24	2,356	2,399	2,343	2,383	1,578,200	2,383
2014-01-23	2,386	2,449	2,378	2,428	1,607,800	2,428
2014-01-22	2,400	2,400	2,326	2,367	4,963,000	2,367
2014-01-21	2,408	2,435	2,321	2,353	3,925,800	2,353
2014-01-20	2,525	2,545	2,461	2,471	891,800	2,471
2014-01-17	2,540	2,556	2,525	2,526	667,000	2,526
2014-01-16	2,575	2,691	2,545	2,585	1,292,800	2,585
2014-01-15	2,551	2,594	2,546	2,575	643,700	2,575
2014-01-14	2,425	2,517	2,398	2,482	1,381,400	2,482
2014-01-10	2,566	2,620	2,551	2,606	1,141,400	2,606
2014-01-09	2,602	2,617	2,561	2,573	1,009,300	2,573
2014-01-08	2,571	2,645	2,571	2,645	735,300	2,645
2014-01-07	2,578	2,594	2,563	2,570	602,300	2,570
2014-01-06	2,624	2,650	2,575	2,587	566,200	2,587

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31