6481 THK(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,568	2,596	2,546	2,586	384,500	2,586
2016-12-29	2,612	2,618	2,582	2,588	438,800	2,588
2016-12-28	2,580	2,645	2,579	2,640	505,500	2,640
2016-12-27	2,605	2,623	2,598	2,606	423,000	2,606
2016-12-26	2,660	2,665	2,607	2,610	589,600	2,610
2016-12-22	2,626	2,674	2,605	2,669	791,200	2,669
2016-12-21	2,632	2,657	2,631	2,641	536,400	2,641
2016-12-20	2,670	2,698	2,633	2,652	1,135,400	2,652
2016-12-19	2,640	2,648	2,612	2,620	563,200	2,620
2016-12-16	2,640	2,650	2,629	2,638	797,700	2,638
2016-12-15	2,594	2,643	2,592	2,613	999,000	2,613
2016-12-14	2,573	2,578	2,533	2,550	1,067,700	2,550
2016-12-13	2,552	2,577	2,514	2,574	1,346,500	2,574
2016-12-12	2,664	2,677	2,576	2,584	1,374,400	2,584
2016-12-09	2,649	2,666	2,593	2,648	1,270,800	2,648
2016-12-08	2,569	2,605	2,562	2,604	1,034,400	2,604
2016-12-07	2,529	2,560	2,511	2,519	1,164,500	2,519
2016-12-06	2,505	2,541	2,496	2,512	1,159,000	2,512
2016-12-05	2,458	2,488	2,450	2,480	940,700	2,480
2016-12-02	2,523	2,538	2,456	2,464	1,084,000	2,464
2016-12-01	2,513	2,568	2,497	2,524	1,142,200	2,524
2016-11-30	2,500	2,502	2,455	2,461	1,523,500	2,461
2016-11-29	2,469	2,512	2,469	2,490	1,078,100	2,490
2016-11-28	2,482	2,486	2,449	2,485	1,096,100	2,485
2016-11-25	2,474	2,525	2,467	2,495	1,313,900	2,495
2016-11-24	2,459	2,502	2,453	2,466	1,614,400	2,466
2016-11-22	2,485	2,500	2,472	2,492	880,700	2,492
2016-11-21	2,497	2,503	2,458	2,491	1,107,900	2,491
2016-11-18	2,509	2,510	2,463	2,495	1,662,500	2,495
2016-11-17	2,483	2,509	2,440	2,509	934,400	2,509
2016-11-16	2,539	2,545	2,482	2,484	1,202,900	2,484
2016-11-15	2,496	2,533	2,472	2,513	1,402,700	2,513
2016-11-14	2,400	2,500	2,396	2,496	2,060,200	2,496
2016-11-11	2,345	2,375	2,318	2,348	2,534,900	2,348
2016-11-10	2,280	2,290	2,182	2,233	1,539,700	2,233
2016-11-09	2,216	2,249	2,025	2,039	1,925,000	2,039
2016-11-08	2,200	2,200	2,168	2,184	688,300	2,184
2016-11-07	2,212	2,232	2,179	2,191	892,400	2,191
2016-11-04	2,169	2,174	2,134	2,162	699,300	2,162
2016-11-02	2,190	2,210	2,156	2,162	1,081,600	2,162
2016-11-01	2,239	2,259	2,226	2,240	1,520,300	2,240
2016-10-31	2,230	2,249	2,210	2,220	1,365,600	2,220
2016-10-28	2,195	2,203	2,176	2,183	1,660,000	2,183
2016-10-27	2,167	2,170	2,142	2,145	1,121,200	2,145
2016-10-26	2,174	2,188	2,143	2,173	1,036,800	2,173
2016-10-25	2,174	2,197	2,169	2,181	1,139,900	2,181
2016-10-24	2,141	2,151	2,119	2,149	989,500	2,149
2016-10-21	2,126	2,174	2,123	2,142	2,284,800	2,142
2016-10-20	2,069	2,105	2,049	2,076	2,377,700	2,076
2016-10-19	2,009	2,016	1,998	2,001	699,300	2,001
2016-10-17	2,019	2,033	1,997	2,023	895,000	2,023
2016-10-13	2,058	2,072	2,019	2,033	1,142,300	2,033
2016-10-12	2,040	2,059	2,036	2,044	737,800	2,044
2016-10-11	2,074	2,105	2,056	2,065	790,600	2,065
2016-10-07	2,057	2,079	2,047	2,056	740,900	2,056
2016-10-06	2,051	2,076	2,042	2,049	1,630,400	2,049
2016-10-05	2,025	2,042	2,022	2,031	1,346,900	2,031
2016-10-04	2,010	2,014	1,983	2,008	1,169,700	2,008
2016-10-03	2,005	2,005	1,962	1,982	938,000	1,982
2016-09-30	1,961	1,983	1,944	1,972	747,400	1,972
2016-09-29	1,987	2,004	1,979	1,995	1,012,100	1,995
2016-09-28	1,963	1,973	1,943	1,960	811,700	1,960
2016-09-27	1,930	1,993	1,921	1,986	1,388,200	1,986
2016-09-26	1,947	1,959	1,925	1,938	762,500	1,938
2016-09-23	1,959	1,969	1,921	1,943	854,800	1,943
2016-09-21	1,917	1,958	1,897	1,957	909,200	1,957
2016-09-20	1,903	1,936	1,903	1,925	601,000	1,925
2016-09-16	1,906	1,936	1,897	1,926	713,600	1,926
2016-09-15	1,915	1,931	1,892	1,900	525,100	1,900
2016-09-14	1,900	1,931	1,897	1,918	650,300	1,918
2016-09-13	1,906	1,925	1,905	1,918	583,200	1,918
2016-09-12	1,924	1,937	1,902	1,910	502,300	1,910
2016-09-09	1,941	1,983	1,941	1,960	842,100	1,960
2016-09-08	1,973	1,992	1,947	1,974	624,200	1,974
2016-09-07	1,930	1,949	1,917	1,938	822,300	1,938
2016-09-06	2,009	2,011	1,968	1,970	699,700	1,970
2016-09-05	2,021	2,037	2,003	2,007	1,153,900	2,007
2016-09-02	1,961	1,990	1,941	1,981	913,400	1,981
2016-09-01	2,000	2,007	1,966	1,975	1,227,900	1,975
2016-08-31	2,025	2,043	2,024	2,027	948,600	2,027
2016-08-30	1,985	2,017	1,972	2,006	853,400	2,006
2016-08-29	1,985	2,008	1,971	1,994	718,200	1,994
2016-08-26	1,931	1,931	1,901	1,912	540,100	1,912
2016-08-25	1,897	1,934	1,895	1,933	476,200	1,933
2016-08-24	1,965	1,977	1,900	1,909	901,600	1,909
2016-08-23	1,965	1,974	1,938	1,947	490,600	1,947
2016-08-22	2,007	2,022	1,965	1,980	733,900	1,980
2016-08-19	1,961	2,007	1,957	1,993	562,400	1,993
2016-08-18	1,975	1,993	1,950	1,957	714,300	1,957
2016-08-17	1,969	2,007	1,961	2,000	900,500	2,000
2016-08-16	1,974	2,008	1,968	1,974	727,000	1,974
2016-08-15	1,974	2,003	1,970	1,976	621,400	1,976
2016-08-12	1,930	2,024	1,923	2,000	1,792,900	2,000
2016-08-10	1,978	2,000	1,921	1,930	1,091,000	1,930
2016-08-09	2,027	2,035	1,990	2,028	715,000	2,028
2016-08-08	1,975	2,044	1,947	2,043	1,762,900	2,043
2016-08-05	1,946	1,953	1,916	1,922	1,014,100	1,922
2016-08-04	1,922	1,964	1,917	1,945	1,162,700	1,945
2016-08-03	1,939	1,957	1,906	1,910	754,300	1,910
2016-08-02	2,005	2,026	1,991	1,994	391,400	1,994
2016-08-01	2,012	2,051	1,995	2,029	436,500	2,029
2016-07-29	2,050	2,064	1,999	2,052	691,500	2,052
2016-07-28	2,067	2,085	2,049	2,069	578,900	2,069
2016-07-27	2,019	2,067	1,996	2,064	593,800	2,064
2016-07-26	2,038	2,038	1,965	1,973	772,200	1,973
2016-07-25	2,045	2,091	2,032	2,047	775,700	2,047
2016-07-22	2,005	2,067	1,999	2,033	766,800	2,033
2016-07-21	2,049	2,085	2,040	2,055	1,090,900	2,055
2016-07-20	1,952	1,995	1,946	1,988	860,100	1,988
2016-07-19	1,960	1,973	1,928	1,961	744,500	1,961
2016-07-15	1,916	1,949	1,902	1,921	580,900	1,921
2016-07-14	1,887	1,929	1,880	1,912	732,900	1,912
2016-07-13	1,948	1,948	1,891	1,900	1,157,800	1,900
2016-07-12	1,829	1,867	1,821	1,842	820,200	1,842
2016-07-11	1,761	1,788	1,743	1,780	726,800	1,780
2016-07-08	1,715	1,734	1,688	1,691	865,900	1,691
2016-07-07	1,727	1,749	1,696	1,706	1,011,200	1,706
2016-07-06	1,702	1,709	1,673	1,687	739,800	1,687
2016-07-05	1,793	1,793	1,737	1,743	707,400	1,743
2016-07-04	1,737	1,809	1,737	1,795	1,145,300	1,795
2016-07-01	1,750	1,775	1,744	1,754	743,500	1,754
2016-06-30	1,758	1,782	1,733	1,733	1,148,100	1,733
2016-06-29	1,747	1,778	1,715	1,761	1,150,300	1,761
2016-06-28	1,676	1,727	1,644	1,719	1,558,100	1,719
2016-06-27	1,730	1,731	1,684	1,709	929,700	1,709
2016-06-24	1,877	1,886	1,712	1,720	1,431,900	1,720
2016-06-23	1,825	1,857	1,815	1,857	822,800	1,857
2016-06-22	1,842	1,860	1,823	1,840	817,600	1,840
2016-06-21	1,843	1,874	1,834	1,858	1,536,800	1,858
2016-06-20	1,908	1,937	1,893	1,933	829,700	1,933
2016-06-17	1,864	1,890	1,855	1,879	966,400	1,879
2016-06-16	1,931	1,939	1,851	1,860	1,280,900	1,860
2016-06-15	1,955	1,978	1,936	1,954	868,500	1,954
2016-06-14	1,980	1,994	1,940	1,957	597,800	1,957
2016-06-13	1,974	2,010	1,964	1,977	876,600	1,977
2016-06-10	2,055	2,068	2,011	2,033	817,800	2,033
2016-06-09	2,089	2,124	2,045	2,057	1,099,800	2,057
2016-06-08	2,029	2,105	2,029	2,093	1,391,500	2,093
2016-06-07	2,004	2,059	2,004	2,021	727,000	2,021
2016-06-06	1,950	1,997	1,950	1,992	542,900	1,992
2016-06-03	1,999	2,021	1,975	1,989	593,800	1,989
2016-06-02	2,033	2,054	1,996	1,996	852,600	1,996
2016-06-01	2,072	2,095	2,032	2,059	567,600	2,059
2016-05-31	2,066	2,106	2,059	2,097	599,400	2,097
2016-05-30	2,048	2,077	2,039	2,072	656,600	2,072
2016-05-27	2,020	2,027	1,995	2,022	490,800	2,022
2016-05-26	2,014	2,026	1,995	1,996	552,700	1,996
2016-05-25	1,996	1,999	1,972	1,985	552,100	1,985
2016-05-24	1,986	1,993	1,966	1,966	628,800	1,966
2016-05-23	1,985	2,007	1,945	2,001	1,000,500	2,001
2016-05-20	2,026	2,038	1,973	1,985	2,113,000	1,985
2016-05-19	2,125	2,139	2,023	2,046	1,163,700	2,046
2016-05-18	2,168	2,169	2,097	2,099	1,462,600	2,099
2016-05-17	2,182	2,207	2,154	2,170	689,100	2,170
2016-05-16	2,077	2,202	2,074	2,160	915,600	2,160
2016-05-13	2,127	2,149	2,084	2,097	1,212,300	2,097
2016-05-12	2,118	2,161	2,107	2,149	1,207,800	2,149
2016-05-11	2,150	2,191	2,142	2,161	853,100	2,161
2016-05-10	2,092	2,138	2,062	2,131	1,048,500	2,131
2016-05-09	2,151	2,154	2,085	2,092	896,300	2,092
2016-05-06	2,145	2,190	2,119	2,132	934,300	2,132
2016-05-02	2,080	2,120	2,069	2,108	1,146,100	2,108
2016-04-28	2,270	2,297	2,169	2,191	1,177,200	2,191
2016-04-27	2,302	2,305	2,250	2,272	1,349,100	2,272
2016-04-26	2,285	2,292	2,248	2,292	827,300	2,292
2016-04-25	2,262	2,281	2,212	2,270	875,600	2,270
2016-04-22	2,171	2,251	2,166	2,251	1,495,400	2,251
2016-04-21	2,279	2,279	2,177	2,197	2,401,500	2,197
2016-04-20	2,288	2,300	2,249	2,277	773,000	2,277
2016-04-19	2,240	2,286	2,229	2,270	1,022,600	2,270
2016-04-18	2,160	2,209	2,156	2,190	840,100	2,190
2016-04-15	2,254	2,287	2,235	2,260	1,040,500	2,260
2016-04-14	2,236	2,327	2,227	2,289	2,070,800	2,289
2016-04-13	2,139	2,199	2,139	2,187	1,143,600	2,187
2016-04-12	2,053	2,145	2,044	2,134	641,400	2,134
2016-04-11	2,067	2,072	2,016	2,065	912,800	2,065
2016-04-08	1,979	2,121	1,974	2,093	2,012,800	2,093
2016-04-07	1,968	2,023	1,959	2,004	1,076,000	2,004
2016-04-06	1,934	2,019	1,931	1,978	1,067,000	1,978
2016-04-05	1,966	1,990	1,941	1,946	1,411,600	1,946
2016-04-04	1,957	2,019	1,940	1,970	1,032,400	1,970
2016-04-01	2,071	2,073	1,955	1,962	751,400	1,962
2016-03-31	2,071	2,135	2,064	2,076	1,263,000	2,076
2016-03-30	2,071	2,104	2,049	2,076	624,000	2,076
2016-03-29	2,057	2,082	2,037	2,071	729,200	2,071
2016-03-28	2,048	2,090	2,043	2,090	1,030,500	2,090
2016-03-25	1,977	2,025	1,954	2,023	492,600	2,023
2016-03-24	2,004	2,015	1,959	1,968	704,600	1,968
2016-03-23	2,021	2,033	1,979	2,000	580,600	2,000
2016-03-22	2,029	2,070	1,999	2,029	854,700	2,029
2016-03-18	2,006	2,033	1,973	1,989	948,600	1,989
2016-03-17	2,053	2,074	2,009	2,024	736,700	2,024
2016-03-16	2,023	2,046	1,998	2,032	930,700	2,032
2016-03-15	2,084	2,095	2,047	2,062	1,132,900	2,062
2016-03-14	2,124	2,124	2,077	2,107	1,025,600	2,107
2016-03-11	2,089	2,102	2,036	2,095	1,157,100	2,095
2016-03-10	2,102	2,135	2,102	2,130	818,800	2,130
2016-03-09	2,070	2,078	2,021	2,076	979,900	2,076
2016-03-08	2,094	2,152	2,073	2,107	1,235,500	2,107
2016-03-07	2,071	2,104	2,063	2,094	728,400	2,094
2016-03-04	2,025	2,106	2,012	2,104	1,045,800	2,104
2016-03-03	2,005	2,071	2,001	2,054	888,300	2,054
2016-03-02	1,904	2,014	1,904	2,007	1,127,000	2,007
2016-03-01	1,883	1,912	1,838	1,876	1,337,200	1,876
2016-02-29	1,951	1,995	1,923	1,923	875,700	1,923
2016-02-26	1,911	1,943	1,911	1,928	911,200	1,928
2016-02-25	1,850	1,909	1,835	1,885	2,054,300	1,885
2016-02-24	1,927	1,944	1,886	1,926	795,900	1,926
2016-02-23	1,976	2,029	1,954	1,959	822,200	1,959
2016-02-22	1,948	1,994	1,931	1,969	628,500	1,969
2016-02-19	1,999	2,016	1,948	1,970	924,400	1,970
2016-02-18	2,021	2,063	2,003	2,029	1,220,000	2,029
2016-02-17	2,033	2,065	1,944	1,967	1,391,500	1,967
2016-02-16	1,955	2,056	1,942	2,033	1,487,100	2,033
2016-02-15	1,863	1,996	1,847	1,984	1,726,600	1,984
2016-02-12	1,819	1,849	1,771	1,791	3,016,900	1,791
2016-02-10	1,816	1,823	1,721	1,739	2,081,700	1,739
2016-02-09	1,812	1,820	1,771	1,793	1,981,200	1,793
2016-02-08	1,789	1,888	1,768	1,866	1,306,500	1,866
2016-02-05	1,794	1,827	1,777	1,809	1,594,300	1,809
2016-02-04	1,773	1,842	1,766	1,811	1,010,800	1,811
2016-02-03	1,805	1,820	1,770	1,784	1,878,500	1,784
2016-02-02	1,923	1,938	1,873	1,880	2,187,100	1,880
2016-02-01	1,925	1,963	1,912	1,952	1,509,800	1,952
2016-01-29	1,780	1,908	1,779	1,896	3,390,800	1,896
2016-01-28	2,020	2,039	1,977	1,977	1,050,100	1,977
2016-01-27	2,006	2,043	1,994	2,034	964,400	2,034
2016-01-26	1,998	2,004	1,951	1,953	839,100	1,953
2016-01-25	2,061	2,069	2,006	2,023	1,379,100	2,023
2016-01-22	2,020	2,044	1,998	2,039	1,525,700	2,039
2016-01-21	1,995	2,029	1,924	1,925	1,472,600	1,925
2016-01-20	2,092	2,096	1,964	1,973	1,668,700	1,973
2016-01-19	2,055	2,094	2,034	2,086	1,151,000	2,086
2016-01-18	2,047	2,080	2,010	2,063	2,687,800	2,063
2016-01-15	2,183	2,207	2,133	2,147	1,889,800	2,147
2016-01-14	2,150	2,177	2,093	2,139	2,060,000	2,139
2016-01-13	2,155	2,261	2,150	2,200	2,444,100	2,200
2016-01-12	2,047	2,098	2,026	2,078	2,400,100	2,078
2016-01-08	2,051	2,119	2,051	2,082	1,337,500	2,082
2016-01-07	2,151	2,162	2,067	2,067	1,584,900	2,067
2016-01-06	2,236	2,271	2,147	2,155	1,178,000	2,155
2016-01-05	2,222	2,275	2,212	2,223	1,240,600	2,223
2016-01-04	2,250	2,282	2,209	2,223	982,400	2,223

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