6481 THK(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,029	2,096	2,025	2,062	1,248,800	2,062
2018-12-27	2,145	2,153	2,046	2,059	1,422,000	2,059
2018-12-26	1,950	2,014	1,945	1,995	1,294,300	1,995
2018-12-25	1,965	2,019	1,965	1,982	1,625,400	1,982
2018-12-21	2,132	2,144	2,071	2,098	2,056,700	2,098
2018-12-20	2,241	2,247	2,138	2,159	1,663,400	2,159
2018-12-19	2,257	2,293	2,221	2,269	1,370,700	2,269
2018-12-18	2,245	2,313	2,222	2,283	1,605,200	2,283
2018-12-17	2,353	2,384	2,313	2,314	1,307,700	2,314
2018-12-14	2,403	2,403	2,303	2,341	1,285,300	2,341
2018-12-13	2,410	2,457	2,350	2,416	1,866,600	2,416
2018-12-12	2,338	2,398	2,320	2,373	1,036,500	2,373
2018-12-11	2,350	2,379	2,287	2,318	1,792,000	2,318
2018-12-10	2,381	2,418	2,329	2,400	994,400	2,400
2018-12-07	2,530	2,588	2,401	2,431	1,574,000	2,431
2018-12-06	2,546	2,546	2,445	2,471	1,465,900	2,471
2018-12-05	2,560	2,621	2,551	2,567	1,028,900	2,567
2018-12-04	2,706	2,715	2,615	2,629	1,337,700	2,629
2018-12-03	2,680	2,735	2,671	2,683	1,405,600	2,683
2018-11-30	2,582	2,635	2,579	2,601	1,529,000	2,601
2018-11-29	2,658	2,672	2,564	2,588	1,162,700	2,588
2018-11-28	2,536	2,626	2,517	2,613	1,793,400	2,613
2018-11-27	2,529	2,538	2,475	2,517	1,096,200	2,517
2018-11-26	2,438	2,514	2,419	2,512	1,086,900	2,512
2018-11-22	2,441	2,479	2,414	2,438	1,019,200	2,438
2018-11-21	2,384	2,475	2,381	2,463	1,339,400	2,463
2018-11-20	2,445	2,459	2,416	2,455	1,139,800	2,455
2018-11-19	2,401	2,514	2,401	2,499	1,004,000	2,499
2018-11-16	2,501	2,529	2,400	2,409	1,540,500	2,409
2018-11-15	2,489	2,546	2,462	2,506	1,190,700	2,506
2018-11-14	2,490	2,572	2,361	2,531	2,354,800	2,531
2018-11-13	2,472	2,527	2,420	2,502	1,714,300	2,502
2018-11-12	2,500	2,612	2,481	2,586	1,341,700	2,586
2018-11-09	2,632	2,634	2,516	2,523	1,761,800	2,523
2018-11-08	2,719	2,727	2,640	2,643	1,184,400	2,643
2018-11-07	2,709	2,717	2,587	2,603	1,670,200	2,603
2018-11-06	2,682	2,698	2,624	2,642	975,900	2,642
2018-11-05	2,680	2,711	2,637	2,653	1,495,600	2,653
2018-11-02	2,549	2,794	2,532	2,736	2,715,800	2,736
2018-11-01	2,496	2,552	2,480	2,524	1,468,800	2,524
2018-10-31	2,428	2,507	2,408	2,501	2,073,600	2,501
2018-10-30	2,246	2,379	2,245	2,368	1,673,000	2,368
2018-10-29	2,336	2,353	2,272	2,278	1,208,000	2,278
2018-10-26	2,347	2,362	2,242	2,277	1,082,300	2,277
2018-10-25	2,286	2,324	2,276	2,297	1,741,800	2,297
2018-10-24	2,475	2,482	2,396	2,406	1,328,300	2,406
2018-10-23	2,512	2,525	2,460	2,462	1,161,300	2,462
2018-10-22	2,488	2,570	2,466	2,558	1,005,700	2,558
2018-10-19	2,450	2,531	2,414	2,518	1,863,400	2,518
2018-10-18	2,593	2,601	2,513	2,515	1,594,500	2,515
2018-10-17	2,632	2,684	2,601	2,634	1,644,500	2,634
2018-10-16	2,532	2,560	2,506	2,556	1,169,000	2,556
2018-10-15	2,558	2,598	2,524	2,530	1,288,200	2,530
2018-10-12	2,471	2,583	2,460	2,579	2,098,800	2,579
2018-10-11	2,486	2,575	2,480	2,517	2,908,300	2,517
2018-10-10	2,712	2,720	2,621	2,668	1,789,400	2,668
2018-10-09	2,727	2,746	2,666	2,692	1,954,900	2,692
2018-10-05	2,860	2,872	2,822	2,827	1,444,600	2,827
2018-10-04	2,960	2,985	2,919	2,932	1,226,700	2,932
2018-10-03	2,980	2,988	2,923	2,933	920,300	2,933
2018-10-02	3,015	3,065	2,966	2,986	1,343,600	2,986
2018-10-01	2,899	2,978	2,887	2,966	1,123,400	2,966
2018-09-28	2,955	2,982	2,864	2,892	1,457,400	2,892
2018-09-27	2,991	2,991	2,883	2,888	1,533,800	2,888
2018-09-26	3,000	3,035	2,956	2,992	1,766,900	2,992
2018-09-25	3,080	3,085	2,996	3,035	1,724,300	3,035
2018-09-21	3,005	3,090	3,000	3,085	2,330,500	3,085
2018-09-20	2,950	2,999	2,935	2,953	1,822,200	2,953
2018-09-19	2,862	2,930	2,840	2,915	1,789,500	2,915
2018-09-18	2,736	2,838	2,688	2,787	1,430,400	2,787
2018-09-14	2,690	2,777	2,688	2,751	1,764,300	2,751
2018-09-13	2,633	2,707	2,630	2,633	1,187,500	2,633
2018-09-12	2,710	2,711	2,602	2,628	1,464,200	2,628
2018-09-11	2,710	2,740	2,695	2,711	767,500	2,711
2018-09-10	2,680	2,729	2,675	2,700	1,015,500	2,700
2018-09-07	2,742	2,747	2,662	2,691	2,029,600	2,691
2018-09-06	2,768	2,790	2,666	2,784	1,712,500	2,784
2018-09-05	2,906	2,909	2,826	2,868	1,403,900	2,868
2018-09-04	2,892	2,917	2,874	2,876	1,072,500	2,876
2018-09-03	2,975	2,984	2,865	2,876	947,100	2,876
2018-08-31	2,964	3,010	2,907	2,976	1,445,000	2,976
2018-08-30	3,015	3,055	3,000	3,025	1,486,200	3,025
2018-08-29	2,957	2,988	2,952	2,980	1,052,300	2,980
2018-08-28	2,975	2,991	2,940	2,951	969,100	2,951
2018-08-27	2,840	2,912	2,838	2,908	1,141,500	2,908
2018-08-24	2,886	2,886	2,816	2,832	831,200	2,832
2018-08-23	2,930	2,930	2,870	2,886	826,100	2,886
2018-08-22	2,842	2,932	2,838	2,906	1,265,600	2,906
2018-08-21	2,850	2,873	2,811	2,834	1,257,400	2,834
2018-08-20	2,887	2,910	2,845	2,860	895,300	2,860
2018-08-17	2,812	2,902	2,806	2,892	1,672,000	2,892
2018-08-16	2,731	2,817	2,682	2,774	2,092,300	2,774
2018-08-15	2,852	2,880	2,747	2,775	1,691,000	2,775
2018-08-14	2,872	2,898	2,838	2,864	827,600	2,864
2018-08-13	2,939	2,939	2,811	2,842	1,390,000	2,842
2018-08-10	3,005	3,205	2,955	2,974	3,326,600	2,974
2018-08-09	3,120	3,140	3,050	3,085	1,103,800	3,085
2018-08-08	3,005	3,110	2,990	3,065	1,098,600	3,065
2018-08-07	2,977	3,000	2,959	2,997	644,700	2,997
2018-08-06	3,010	3,025	2,978	2,979	583,100	2,979
2018-08-03	2,992	3,025	2,982	3,005	527,500	3,005
2018-08-02	3,040	3,075	2,975	2,992	866,500	2,992
2018-08-01	3,085	3,125	3,055	3,060	894,200	3,060
2018-07-31	3,005	3,045	2,993	3,025	746,900	3,025
2018-07-30	3,070	3,110	3,050	3,055	1,097,400	3,055
2018-07-27	2,977	3,110	2,969	3,090	1,904,600	3,090
2018-07-26	3,010	3,015	2,931	2,941	1,852,500	2,941
2018-07-25	2,924	2,997	2,924	2,992	1,520,100	2,992
2018-07-24	2,941	3,025	2,907	3,005	1,138,600	3,005
2018-07-23	2,957	2,983	2,938	2,952	1,320,700	2,952
2018-07-20	3,015	3,035	2,932	2,971	1,729,100	2,971
2018-07-19	2,968	3,100	2,968	3,035	1,496,000	3,035
2018-07-18	3,000	3,035	2,958	2,961	1,669,900	2,961
2018-07-17	3,050	3,085	2,924	2,969	3,424,800	2,969
2018-07-13	3,250	3,330	3,120	3,185	1,970,400	3,185
2018-07-12	3,155	3,245	3,100	3,210	1,222,200	3,210
2018-07-11	3,195	3,215	3,085	3,180	1,433,000	3,180
2018-07-10	3,200	3,270	3,160	3,230	1,077,200	3,230
2018-07-09	3,130	3,175	3,120	3,145	809,000	3,145
2018-07-06	3,060	3,140	3,055	3,115	1,288,300	3,115
2018-07-05	2,990	3,085	2,978	3,005	1,547,700	3,005
2018-07-04	3,170	3,190	2,998	3,010	1,771,300	3,010
2018-07-03	3,240	3,250	3,150	3,200	1,074,700	3,200
2018-07-02	3,175	3,260	3,170	3,180	948,900	3,180
2018-06-29	3,220	3,220	3,135	3,175	1,103,800	3,175
2018-06-28	3,235	3,250	3,170	3,230	958,700	3,230
2018-06-27	3,310	3,350	3,225	3,240	779,100	3,240
2018-06-26	3,240	3,330	3,220	3,310	1,040,800	3,310
2018-06-25	3,335	3,345	3,260	3,270	791,200	3,270
2018-06-22	3,290	3,370	3,260	3,335	922,300	3,335
2018-06-21	3,365	3,420	3,330	3,380	1,495,500	3,380
2018-06-20	3,325	3,365	3,180	3,355	2,000,700	3,355
2018-06-19	3,290	3,400	3,275	3,310	1,280,400	3,310
2018-06-18	3,380	3,425	3,295	3,330	2,171,900	3,330
2018-06-15	3,610	3,630	3,465	3,500	1,796,200	3,500
2018-06-14	3,620	3,670	3,600	3,600	1,014,800	3,600
2018-06-13	3,700	3,700	3,610	3,650	1,565,000	3,650
2018-06-12	3,830	3,835	3,705	3,705	1,199,600	3,705
2018-06-11	3,820	3,835	3,760	3,780	1,073,200	3,780
2018-06-08	3,885	3,895	3,810	3,835	1,182,800	3,835
2018-06-07	3,940	3,980	3,915	3,945	617,500	3,945
2018-06-06	4,040	4,050	3,920	3,930	809,900	3,930
2018-06-05	4,015	4,040	3,935	3,990	922,600	3,990
2018-06-04	3,945	3,990	3,925	3,965	988,800	3,965
2018-06-01	3,835	3,875	3,805	3,850	862,300	3,850
2018-05-31	3,890	3,895	3,840	3,870	1,122,400	3,870
2018-05-30	3,830	3,860	3,800	3,845	1,197,300	3,845
2018-05-29	3,945	3,945	3,880	3,930	975,400	3,930
2018-05-28	3,810	3,965	3,810	3,955	1,193,200	3,955
2018-05-25	3,810	3,880	3,790	3,840	1,342,900	3,840
2018-05-24	3,980	3,990	3,835	3,865	1,739,500	3,865
2018-05-23	4,140	4,150	4,030	4,045	1,044,800	4,045
2018-05-22	4,155	4,225	4,040	4,140	1,499,400	4,140
2018-05-21	4,000	4,170	4,000	4,145	2,330,400	4,145
2018-05-18	3,940	3,995	3,930	3,980	1,464,200	3,980
2018-05-17	3,825	3,920	3,815	3,885	1,530,900	3,885
2018-05-16	3,800	3,815	3,755	3,775	1,292,200	3,775
2018-05-15	3,860	3,910	3,770	3,815	3,122,800	3,815
2018-05-14	3,980	4,030	3,855	4,000	1,877,900	4,000
2018-05-11	3,830	3,980	3,830	3,930	1,775,100	3,930
2018-05-10	3,785	3,820	3,750	3,765	590,000	3,765
2018-05-09	3,875	3,880	3,775	3,785	1,079,700	3,785
2018-05-08	3,830	3,840	3,790	3,830	732,200	3,830
2018-05-07	3,770	3,845	3,745	3,815	1,039,400	3,815
2018-05-02	3,760	3,795	3,705	3,730	1,293,800	3,730
2018-05-01	3,815	3,875	3,740	3,765	1,407,500	3,765
2018-04-27	3,870	3,885	3,690	3,830	1,894,300	3,830
2018-04-26	3,940	3,960	3,920	3,935	858,800	3,935
2018-04-25	3,890	3,910	3,865	3,880	728,500	3,880
2018-04-24	3,945	3,950	3,905	3,940	723,400	3,940
2018-04-23	3,950	3,975	3,890	3,900	746,300	3,900
2018-04-20	3,895	3,940	3,855	3,925	852,900	3,925
2018-04-19	4,020	4,030	3,940	3,955	987,100	3,955
2018-04-18	3,915	4,010	3,885	3,995	1,073,300	3,995
2018-04-17	3,915	3,915	3,845	3,895	861,800	3,895
2018-04-16	4,000	4,010	3,875	3,930	1,427,700	3,930
2018-04-13	3,935	4,040	3,935	3,995	1,790,700	3,995
2018-04-12	3,900	3,950	3,835	3,885	1,495,200	3,885
2018-04-11	3,885	4,020	3,870	3,965	3,216,400	3,965
2018-04-10	3,660	3,890	3,600	3,855	3,319,200	3,855
2018-04-09	3,805	3,810	3,695	3,720	2,772,300	3,720
2018-04-06	3,950	3,980	3,860	3,875	2,451,900	3,875
2018-04-05	4,105	4,120	3,975	3,980	2,347,200	3,980
2018-04-04	4,245	4,245	4,015	4,060	1,858,900	4,060
2018-04-03	4,265	4,270	4,210	4,225	1,103,400	4,225
2018-03-30	4,420	4,425	4,355	4,400	1,056,700	4,400
2018-03-29	4,385	4,395	4,290	4,325	859,500	4,325
2018-03-28	4,320	4,350	4,265	4,320	1,038,600	4,320
2018-03-27	4,425	4,430	4,365	4,390	1,482,800	4,390
2018-03-26	4,285	4,375	4,215	4,365	1,044,500	4,365
2018-03-23	4,450	4,455	4,325	4,335	1,516,300	4,335
2018-03-22	4,620	4,720	4,615	4,665	1,132,500	4,665
2018-03-20	4,675	4,690	4,545	4,570	1,144,600	4,570
2018-03-19	4,680	4,760	4,670	4,745	1,174,500	4,745
2018-03-16	4,750	4,780	4,705	4,715	1,039,800	4,715
2018-03-15	4,630	4,750	4,630	4,740	1,050,300	4,740
2018-03-14	4,760	4,795	4,710	4,730	1,132,600	4,730
2018-03-13	4,675	4,790	4,625	4,790	1,702,800	4,790
2018-03-12	4,695	4,735	4,645	4,720	945,400	4,720
2018-03-09	4,590	4,610	4,485	4,555	1,625,700	4,555
2018-03-08	4,490	4,585	4,480	4,535	1,203,800	4,535
2018-03-07	4,425	4,485	4,385	4,425	854,500	4,425
2018-03-06	4,480	4,570	4,450	4,495	868,300	4,495
2018-03-05	4,455	4,480	4,325	4,355	908,100	4,355
2018-03-02	4,400	4,470	4,400	4,435	1,100,100	4,435
2018-03-01	4,570	4,605	4,485	4,550	1,068,800	4,550
2018-02-28	4,765	4,805	4,675	4,680	893,100	4,680
2018-02-27	4,825	4,830	4,745	4,780	1,000,700	4,780
2018-02-26	4,755	4,815	4,710	4,755	946,900	4,755
2018-02-23	4,745	4,750	4,665	4,675	836,900	4,675
2018-02-22	4,695	4,775	4,650	4,710	1,400,300	4,710
2018-02-21	4,610	4,735	4,605	4,695	1,503,000	4,695
2018-02-20	4,640	4,660	4,525	4,595	1,098,800	4,595
2018-02-19	4,625	4,680	4,590	4,635	1,312,000	4,635
2018-02-16	4,685	4,740	4,470	4,505	2,983,500	4,505
2018-02-15	4,250	4,370	4,185	4,305	2,971,100	4,305
2018-02-14	4,005	4,090	3,885	3,980	1,794,000	3,980
2018-02-13	4,185	4,250	4,075	4,080	1,504,000	4,080
2018-02-09	4,070	4,125	4,025	4,115	1,133,100	4,115
2018-02-08	4,190	4,260	4,170	4,230	1,126,700	4,230
2018-02-07	4,335	4,350	4,185	4,185	1,204,000	4,185
2018-02-06	4,065	4,190	3,990	4,145	1,909,300	4,145
2018-02-05	4,410	4,480	4,390	4,415	890,100	4,415
2018-02-02	4,600	4,630	4,545	4,590	582,900	4,590
2018-02-01	4,555	4,650	4,540	4,645	694,400	4,645
2018-01-31	4,520	4,625	4,510	4,520	848,600	4,520
2018-01-30	4,680	4,685	4,530	4,560	945,100	4,560
2018-01-29	4,705	4,760	4,655	4,680	865,300	4,680
2018-01-26	4,615	4,655	4,575	4,635	983,800	4,635
2018-01-25	4,580	4,705	4,515	4,575	1,453,100	4,575
2018-01-24	4,670	4,770	4,640	4,710	1,384,900	4,710
2018-01-23	4,765	4,775	4,690	4,740	856,800	4,740
2018-01-22	4,745	4,760	4,665	4,760	837,800	4,760
2018-01-19	4,605	4,755	4,565	4,755	1,516,700	4,755
2018-01-18	4,750	4,770	4,560	4,570	1,574,400	4,570
2018-01-17	4,500	4,650	4,475	4,645	1,264,700	4,645
2018-01-16	4,410	4,580	4,410	4,570	1,026,400	4,570
2018-01-15	4,450	4,485	4,410	4,415	615,200	4,415
2018-01-12	4,405	4,420	4,345	4,395	840,900	4,395
2018-01-11	4,390	4,390	4,325	4,390	884,600	4,390
2018-01-10	4,400	4,430	4,340	4,420	1,115,400	4,420
2018-01-09	4,500	4,535	4,415	4,445	1,041,400	4,445
2018-01-05	4,440	4,475	4,400	4,455	740,200	4,455
2018-01-04	4,335	4,410	4,275	4,400	1,078,100	4,400

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