6481 THK(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,285	2,308	2,256	2,258	816,100	2,258
2015-12-29	2,228	2,257	2,201	2,252	805,900	2,252
2015-12-28	2,167	2,242	2,167	2,219	603,600	2,219
2015-12-25	2,190	2,217	2,139	2,152	629,200	2,152
2015-12-24	2,219	2,242	2,177	2,189	697,100	2,189
2015-12-22	2,200	2,200	2,160	2,184	574,600	2,184
2015-12-21	2,185	2,204	2,156	2,199	1,138,600	2,199
2015-12-18	2,226	2,266	2,182	2,185	1,730,800	2,185
2015-12-17	2,287	2,311	2,220	2,234	1,513,200	2,234
2015-12-16	2,256	2,259	2,218	2,242	1,004,400	2,242
2015-12-15	2,276	2,293	2,209	2,209	1,609,300	2,209
2015-12-14	2,300	2,304	2,255	2,287	1,249,800	2,287
2015-12-11	2,341	2,381	2,334	2,381	974,600	2,381
2015-12-10	2,358	2,374	2,324	2,356	1,064,900	2,356
2015-12-09	2,410	2,435	2,402	2,408	758,400	2,408
2015-12-08	2,485	2,491	2,404	2,424	1,025,900	2,424
2015-12-07	2,395	2,497	2,390	2,476	1,468,400	2,476
2015-12-04	2,427	2,463	2,403	2,437	1,245,700	2,437
2015-12-03	2,488	2,492	2,460	2,481	912,000	2,481
2015-12-02	2,545	2,545	2,484	2,496	1,151,000	2,496
2015-12-01	2,479	2,538	2,469	2,532	1,686,300	2,532
2015-11-30	2,410	2,454	2,410	2,454	1,871,400	2,454
2015-11-27	2,376	2,418	2,365	2,392	1,080,800	2,392
2015-11-26	2,325	2,370	2,325	2,363	604,700	2,363
2015-11-25	2,342	2,353	2,319	2,342	723,400	2,342
2015-11-24	2,385	2,385	2,323	2,345	1,358,400	2,345
2015-11-20	2,321	2,375	2,292	2,375	1,546,000	2,375
2015-11-19	2,325	2,353	2,313	2,329	2,786,600	2,329
2015-11-18	2,262	2,275	2,210	2,225	1,400,300	2,225
2015-11-17	2,220	2,262	2,220	2,239	1,783,100	2,239
2015-11-16	2,134	2,203	2,131	2,196	2,512,700	2,196
2015-11-13	2,210	2,229	2,158	2,212	4,315,300	2,212
2015-11-12	2,338	2,420	2,316	2,408	1,325,800	2,408
2015-11-11	2,369	2,373	2,295	2,338	1,336,300	2,338
2015-11-10	2,342	2,382	2,335	2,375	828,300	2,375
2015-11-09	2,355	2,385	2,335	2,385	1,080,600	2,385
2015-11-06	2,311	2,346	2,287	2,341	968,000	2,341
2015-11-05	2,287	2,323	2,273	2,280	752,100	2,280
2015-11-04	2,276	2,322	2,273	2,291	1,231,200	2,291
2015-11-02	2,258	2,285	2,236	2,245	749,400	2,245
2015-10-30	2,280	2,301	2,251	2,297	934,200	2,297
2015-10-29	2,271	2,305	2,258	2,298	1,284,000	2,298
2015-10-28	2,225	2,235	2,170	2,235	1,337,000	2,235
2015-10-27	2,308	2,315	2,242	2,252	1,111,300	2,252
2015-10-26	2,345	2,364	2,316	2,323	1,048,600	2,323
2015-10-23	2,268	2,315	2,268	2,295	1,535,300	2,295
2015-10-22	2,135	2,265	2,124	2,234	3,331,900	2,234
2015-10-21	2,014	2,173	2,014	2,167	2,139,100	2,167
2015-10-20	1,991	2,016	1,977	2,013	1,481,600	2,013
2015-10-19	2,098	2,102	1,998	2,006	1,838,700	2,006
2015-10-16	2,101	2,134	2,083	2,134	1,151,000	2,134
2015-10-15	2,058	2,093	2,032	2,070	1,140,600	2,070
2015-10-14	2,124	2,156	2,048	2,058	1,335,800	2,058
2015-10-13	2,204	2,205	2,138	2,168	1,696,900	2,168
2015-10-09	2,161	2,213	2,156	2,213	1,269,100	2,213
2015-10-08	2,120	2,184	2,112	2,131	1,772,900	2,131
2015-10-07	2,050	2,125	2,048	2,111	1,656,500	2,111
2015-10-06	2,043	2,052	2,020	2,025	1,081,200	2,025
2015-10-05	1,942	2,006	1,931	1,999	726,900	1,999
2015-10-02	1,943	1,943	1,890	1,914	901,300	1,914
2015-10-01	1,913	1,978	1,901	1,955	912,000	1,955
2015-09-30	1,880	1,913	1,866	1,894	1,338,700	1,894
2015-09-29	1,880	1,880	1,821	1,823	1,225,900	1,823
2015-09-28	1,957	1,973	1,911	1,920	881,100	1,920
2015-09-25	1,992	1,993	1,930	1,967	1,278,700	1,967
2015-09-24	2,061	2,079	1,974	1,980	2,079,100	1,980
2015-09-18	2,088	2,098	2,061	2,080	1,001,700	2,080
2015-09-17	2,070	2,128	2,057	2,112	1,400,600	2,112
2015-09-16	1,999	2,053	1,993	2,027	1,125,000	2,027
2015-09-15	1,980	2,017	1,969	1,969	1,107,200	1,969
2015-09-14	2,019	2,023	1,950	1,963	1,253,600	1,963
2015-09-11	2,038	2,042	2,003	2,017	1,248,800	2,017
2015-09-10	2,086	2,088	1,988	2,012	2,743,700	2,012
2015-09-09	2,093	2,120	2,066	2,120	1,586,500	2,120
2015-09-08	2,024	2,110	2,012	2,058	1,458,900	2,058
2015-09-07	1,954	2,064	1,948	2,027	1,593,800	2,027
2015-09-04	2,007	2,025	1,958	1,988	1,614,600	1,988
2015-09-03	2,018	2,044	2,008	2,009	928,600	2,009
2015-09-02	2,010	2,042	1,987	2,006	1,343,600	2,006
2015-09-01	2,095	2,104	2,055	2,055	1,279,500	2,055
2015-08-31	2,143	2,154	2,072	2,109	1,252,600	2,109
2015-08-28	2,092	2,165	2,088	2,154	1,114,600	2,154
2015-08-27	2,143	2,160	2,036	2,047	1,288,400	2,047
2015-08-26	2,032	2,144	2,017	2,106	1,503,100	2,106
2015-08-25	2,007	2,140	1,980	2,036	1,448,600	2,036
2015-08-24	2,073	2,108	2,060	2,071	1,473,700	2,071
2015-08-21	2,082	2,145	2,081	2,123	920,000	2,123
2015-08-20	2,197	2,200	2,145	2,147	1,013,700	2,147
2015-08-19	2,259	2,264	2,203	2,207	875,400	2,207
2015-08-18	2,217	2,257	2,217	2,242	649,100	2,242
2015-08-17	2,250	2,255	2,216	2,221	534,800	2,221
2015-08-14	2,236	2,263	2,220	2,244	930,800	2,244
2015-08-13	2,201	2,268	2,201	2,237	1,227,000	2,237
2015-08-12	2,266	2,281	2,211	2,231	1,450,700	2,231
2015-08-11	2,237	2,299	2,231	2,292	2,535,800	2,292
2015-08-10	2,266	2,300	2,231	2,244	2,822,200	2,244
2015-08-07	2,405	2,435	2,403	2,422	1,216,000	2,422
2015-08-06	2,379	2,455	2,376	2,455	1,177,100	2,455
2015-08-05	2,329	2,415	2,307	2,398	1,272,900	2,398
2015-08-04	2,348	2,352	2,301	2,352	1,335,500	2,352
2015-08-03	2,400	2,404	2,345	2,352	1,018,300	2,352
2015-07-31	2,367	2,404	2,350	2,404	971,200	2,404
2015-07-30	2,359	2,377	2,339	2,347	933,900	2,347
2015-07-29	2,390	2,390	2,323	2,337	1,707,400	2,337
2015-07-28	2,388	2,434	2,384	2,416	950,700	2,416
2015-07-27	2,381	2,440	2,376	2,415	1,246,700	2,415
2015-07-24	2,522	2,553	2,449	2,456	1,594,800	2,456
2015-07-23	2,634	2,635	2,538	2,543	1,264,600	2,543
2015-07-22	2,575	2,615	2,571	2,608	1,583,100	2,608
2015-07-21	2,560	2,573	2,531	2,573	1,090,000	2,573
2015-07-17	2,482	2,530	2,482	2,526	1,053,500	2,526
2015-07-16	2,519	2,519	2,461	2,480	1,143,100	2,480
2015-07-15	2,551	2,572	2,502	2,510	947,100	2,510
2015-07-14	2,514	2,567	2,503	2,513	1,294,400	2,513
2015-07-13	2,505	2,505	2,441	2,464	2,079,000	2,464
2015-07-10	2,508	2,532	2,471	2,485	1,000,300	2,485
2015-07-09	2,442	2,511	2,365	2,506	1,344,400	2,506
2015-07-08	2,565	2,574	2,505	2,515	1,451,000	2,515
2015-07-07	2,629	2,652	2,583	2,584	1,481,800	2,584
2015-07-06	2,611	2,647	2,591	2,598	981,900	2,598
2015-07-03	2,650	2,652	2,620	2,649	667,600	2,649
2015-07-02	2,647	2,693	2,636	2,663	1,056,700	2,663
2015-07-01	2,638	2,646	2,606	2,612	1,586,500	2,612
2015-06-30	2,641	2,655	2,623	2,646	1,072,200	2,646
2015-06-29	2,647	2,685	2,632	2,664	1,179,700	2,664
2015-06-26	2,713	2,731	2,676	2,712	974,200	2,712
2015-06-25	2,750	2,753	2,712	2,736	764,000	2,736
2015-06-24	2,784	2,784	2,724	2,755	998,100	2,755
2015-06-23	2,730	2,764	2,705	2,760	694,000	2,760
2015-06-22	2,708	2,728	2,698	2,713	621,800	2,713
2015-06-19	2,754	2,754	2,688	2,708	983,500	2,708
2015-06-18	2,746	2,746	2,705	2,707	693,700	2,707
2015-06-17	2,753	2,770	2,730	2,746	1,232,900	2,746
2015-06-16	2,800	2,820	2,751	2,753	1,256,400	2,753
2015-06-15	2,818	2,839	2,766	2,797	1,265,300	2,797
2015-06-12	2,766	2,824	2,752	2,819	2,559,200	2,819
2015-06-11	2,897	2,906	2,812	2,825	1,712,900	2,825
2015-06-10	2,887	2,930	2,882	2,888	1,227,800	2,888
2015-06-09	2,885	2,910	2,863	2,877	967,700	2,877
2015-06-08	2,937	2,940	2,887	2,900	1,320,300	2,900
2015-06-05	2,950	2,967	2,921	2,944	1,744,600	2,944
2015-06-04	3,015	3,040	2,999	3,025	592,900	3,025
2015-06-03	3,035	3,065	2,990	3,005	1,410,400	3,005
2015-06-02	2,950	2,991	2,925	2,983	1,696,100	2,983
2015-06-01	2,951	2,979	2,927	2,967	1,186,400	2,967
2015-05-29	2,965	3,010	2,951	2,999	1,444,100	2,999
2015-05-28	2,974	2,998	2,953	2,967	764,700	2,967
2015-05-27	2,934	2,969	2,920	2,969	552,600	2,969
2015-05-26	2,920	2,943	2,908	2,934	574,600	2,934
2015-05-25	2,944	2,955	2,907	2,923	630,900	2,923
2015-05-22	2,883	2,936	2,881	2,931	814,700	2,931
2015-05-21	2,887	2,924	2,862	2,883	1,119,000	2,883
2015-05-20	2,885	2,908	2,863	2,886	1,439,400	2,886
2015-05-19	2,901	2,908	2,851	2,882	1,580,000	2,882
2015-05-18	2,948	2,956	2,883	2,897	2,386,500	2,897
2015-05-15	3,095	3,130	2,965	3,010	1,864,900	3,010
2015-05-14	3,100	3,200	3,070	3,195	1,252,900	3,195
2015-05-13	3,010	3,090	3,005	3,090	698,700	3,090
2015-05-12	2,975	3,015	2,931	3,005	626,400	3,005
2015-05-11	2,990	3,005	2,931	2,992	547,800	2,992
2015-05-08	2,965	2,985	2,924	2,960	624,200	2,960
2015-05-07	2,938	2,995	2,921	2,987	761,200	2,987
2015-05-01	3,000	3,035	2,953	2,986	794,100	2,986
2015-04-30	3,025	3,090	3,015	3,040	855,700	3,040
2015-04-28	3,130	3,180	3,065	3,080	989,400	3,080
2015-04-27	3,100	3,100	3,030	3,085	494,600	3,085
2015-04-24	3,095	3,110	3,060	3,070	422,900	3,070
2015-04-23	3,110	3,135	3,060	3,080	633,900	3,080
2015-04-22	3,055	3,115	3,020	3,075	800,300	3,075
2015-04-21	3,075	3,090	3,055	3,070	631,200	3,070
2015-04-20	3,065	3,105	3,040	3,065	473,100	3,065
2015-04-17	3,175	3,180	3,080	3,090	539,200	3,090
2015-04-16	3,175	3,195	3,155	3,180	571,100	3,180
2015-04-15	3,150	3,185	3,135	3,160	458,700	3,160
2015-04-14	3,150	3,175	3,120	3,135	394,600	3,135
2015-04-13	3,130	3,185	3,115	3,175	499,400	3,175
2015-04-10	3,130	3,135	3,080	3,110	597,700	3,110
2015-04-09	3,160	3,180	3,135	3,150	592,300	3,150
2015-04-08	3,165	3,180	3,130	3,135	800,100	3,135
2015-04-07	3,135	3,160	3,100	3,135	633,500	3,135
2015-04-06	3,060	3,100	3,040	3,090	535,200	3,090
2015-04-03	3,035	3,090	3,035	3,085	479,900	3,085
2015-04-02	3,035	3,075	3,005	3,035	872,900	3,035
2015-04-01	3,035	3,050	2,978	2,982	874,000	2,982
2015-03-31	3,110	3,115	3,060	3,060	940,600	3,060
2015-03-30	3,085	3,085	3,015	3,065	772,700	3,065
2015-03-27	3,075	3,125	3,020	3,040	778,300	3,040
2015-03-26	3,125	3,155	3,050	3,065	1,275,900	3,065
2015-03-25	3,195	3,215	3,125	3,155	1,306,100	3,155
2015-03-24	3,250	3,255	3,210	3,240	927,100	3,240
2015-03-23	3,280	3,325	3,240	3,250	771,100	3,250
2015-03-20	3,210	3,245	3,200	3,235	709,800	3,235
2015-03-19	3,245	3,255	3,165	3,180	1,412,100	3,180
2015-03-18	3,205	3,290	3,190	3,290	1,303,000	3,290
2015-03-17	3,200	3,345	3,115	3,190	2,858,200	3,190
2015-03-16	3,030	3,160	3,030	3,140	1,563,400	3,140
2015-03-13	2,957	3,065	2,934	3,055	1,527,000	3,055
2015-03-12	2,930	2,959	2,906	2,934	865,000	2,934
2015-03-11	2,880	2,937	2,880	2,927	881,800	2,927
2015-03-10	2,880	2,915	2,870	2,882	574,400	2,882
2015-03-09	2,861	2,874	2,843	2,858	455,800	2,858
2015-03-06	2,830	2,869	2,830	2,866	581,500	2,866
2015-03-05	2,835	2,845	2,806	2,828	328,800	2,828
2015-03-04	2,838	2,845	2,793	2,835	528,200	2,835
2015-03-03	2,871	2,875	2,821	2,840	576,700	2,840
2015-03-02	2,873	2,894	2,834	2,838	654,000	2,838
2015-02-27	2,874	2,906	2,857	2,882	846,000	2,882
2015-02-26	2,834	2,870	2,823	2,861	844,700	2,861
2015-02-25	2,819	2,845	2,803	2,819	858,300	2,819
2015-02-24	2,771	2,820	2,769	2,803	1,026,300	2,803
2015-02-23	2,775	2,808	2,760	2,776	762,600	2,776
2015-02-20	2,769	2,770	2,736	2,759	573,500	2,759
2015-02-19	2,732	2,769	2,724	2,742	938,400	2,742
2015-02-18	2,684	2,747	2,674	2,737	1,344,200	2,737
2015-02-17	2,622	2,654	2,600	2,651	977,200	2,651
2015-02-16	2,687	2,693	2,641	2,647	1,033,700	2,647
2015-02-13	2,663	2,680	2,648	2,674	1,219,700	2,674
2015-02-12	2,692	2,694	2,636	2,671	2,314,000	2,671
2015-02-10	2,648	2,671	2,627	2,667	2,281,900	2,667
2015-02-09	2,649	2,705	2,613	2,698	2,174,100	2,698
2015-02-06	2,828	2,836	2,789	2,799	1,089,500	2,799
2015-02-05	2,828	2,843	2,782	2,799	715,100	2,799
2015-02-04	2,854	2,871	2,802	2,829	952,000	2,829
2015-02-03	2,856	2,896	2,809	2,820	617,500	2,820
2015-02-02	2,849	2,861	2,828	2,840	469,900	2,840
2015-01-30	2,891	2,923	2,865	2,890	706,700	2,890
2015-01-29	2,873	2,913	2,840	2,846	649,000	2,846
2015-01-28	2,856	2,901	2,850	2,894	498,100	2,894
2015-01-27	2,923	2,949	2,884	2,897	846,500	2,897
2015-01-26	2,808	2,868	2,798	2,865	310,100	2,865
2015-01-23	2,854	2,869	2,841	2,857	558,000	2,857
2015-01-22	2,793	2,807	2,736	2,806	1,009,300	2,806
2015-01-21	2,835	2,840	2,761	2,793	1,259,800	2,793
2015-01-20	2,815	2,857	2,810	2,847	1,073,000	2,847
2015-01-19	2,866	2,870	2,809	2,820	586,100	2,820
2015-01-16	2,771	2,842	2,771	2,834	854,200	2,834
2015-01-15	2,809	2,874	2,804	2,851	1,269,400	2,851
2015-01-14	2,811	2,852	2,793	2,802	662,700	2,802
2015-01-13	2,825	2,847	2,772	2,847	720,600	2,847
2015-01-09	2,870	2,911	2,870	2,885	957,100	2,885
2015-01-08	2,840	2,878	2,828	2,860	555,600	2,860
2015-01-07	2,802	2,828	2,793	2,817	526,500	2,817
2015-01-06	2,851	2,863	2,816	2,822	582,100	2,822
2015-01-05	2,900	2,953	2,883	2,927	414,600	2,927

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