6481 THK(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,000	3,005	2,952	2,968	486,300	2,968
2019-12-27	3,050	3,055	3,015	3,020	335,700	3,020
2019-12-26	3,025	3,045	3,015	3,030	351,200	3,030
2019-12-25	3,010	3,035	3,005	3,025	334,600	3,025
2019-12-24	3,025	3,065	3,025	3,040	485,500	3,040
2019-12-23	3,020	3,035	2,973	3,000	576,300	3,000
2019-12-20	2,995	3,030	2,965	2,988	1,070,800	2,988
2019-12-19	2,930	2,970	2,883	2,961	1,185,700	2,961
2019-12-18	3,080	3,080	2,931	2,936	1,232,100	2,936
2019-12-17	3,115	3,115	3,070	3,080	462,600	3,080
2019-12-16	3,070	3,095	3,045	3,085	724,100	3,085
2019-12-13	3,115	3,200	3,075	3,085	1,467,200	3,085
2019-12-12	2,958	2,981	2,941	2,952	592,300	2,952
2019-12-11	2,997	2,999	2,940	2,950	663,200	2,950
2019-12-10	3,005	3,010	2,974	3,000	665,400	3,000
2019-12-09	3,050	3,050	3,000	3,040	509,300	3,040
2019-12-06	3,000	3,045	2,974	2,985	566,200	2,985
2019-12-05	3,010	3,030	3,000	3,000	356,500	3,000
2019-12-04	3,025	3,025	2,970	2,976	1,025,900	2,976
2019-12-03	3,050	3,070	3,020	3,065	654,900	3,065
2019-12-02	3,095	3,140	3,085	3,120	353,600	3,120
2019-11-29	3,080	3,100	3,065	3,075	650,600	3,075
2019-11-28	3,105	3,135	3,070	3,090	471,500	3,090
2019-11-27	3,085	3,125	3,060	3,115	703,000	3,115
2019-11-26	3,060	3,110	3,060	3,065	1,038,600	3,065
2019-11-25	2,960	3,020	2,939	3,020	1,148,100	3,020
2019-11-22	2,905	3,020	2,901	2,974	1,391,200	2,974
2019-11-21	2,921	2,943	2,860	2,884	1,296,500	2,884
2019-11-20	2,958	2,988	2,919	2,933	975,000	2,933
2019-11-19	3,000	3,020	2,972	2,989	893,200	2,989
2019-11-18	3,055	3,075	3,020	3,040	725,700	3,040
2019-11-15	2,980	3,070	2,978	3,050	908,300	3,050
2019-11-14	3,000	3,130	2,980	3,010	1,626,400	3,010
2019-11-13	3,170	3,205	3,145	3,190	529,400	3,190
2019-11-12	3,160	3,195	3,140	3,170	605,400	3,170
2019-11-11	3,180	3,215	3,170	3,175	396,200	3,175
2019-11-08	3,220	3,225	3,165	3,180	732,200	3,180
2019-11-07	3,145	3,180	3,110	3,175	705,000	3,175
2019-11-06	3,235	3,255	3,155	3,170	488,500	3,170
2019-11-05	3,200	3,240	3,195	3,200	720,600	3,200
2019-11-01	3,090	3,145	3,060	3,135	553,200	3,135
2019-10-31	3,175	3,215	3,120	3,155	715,000	3,155
2019-10-30	3,300	3,305	3,170	3,200	894,200	3,200
2019-10-29	3,195	3,270	3,190	3,260	1,148,700	3,260
2019-10-28	3,100	3,175	3,085	3,155	976,100	3,155
2019-10-25	3,025	3,055	3,005	3,050	748,200	3,050
2019-10-24	2,959	3,010	2,958	2,990	917,200	2,990
2019-10-23	2,880	2,931	2,841	2,931	1,061,400	2,931
2019-10-21	2,903	2,911	2,876	2,876	721,000	2,876
2019-10-18	2,895	2,934	2,876	2,893	1,034,200	2,893
2019-10-17	2,894	2,909	2,871	2,894	535,200	2,894
2019-10-16	2,900	2,966	2,869	2,896	1,192,800	2,896
2019-10-15	2,828	2,869	2,816	2,843	1,078,100	2,843
2019-10-11	2,768	2,784	2,744	2,762	795,400	2,762
2019-10-10	2,725	2,771	2,701	2,755	756,700	2,755
2019-10-09	2,747	2,747	2,716	2,730	814,600	2,730
2019-10-08	2,770	2,804	2,763	2,797	773,900	2,797
2019-10-07	2,773	2,774	2,693	2,747	1,106,000	2,747
2019-10-04	2,782	2,812	2,766	2,770	865,800	2,770
2019-10-03	2,724	2,797	2,705	2,797	1,138,900	2,797
2019-10-02	2,846	2,849	2,765	2,791	1,239,400	2,791
2019-10-01	2,856	2,934	2,851	2,934	860,200	2,934
2019-09-30	2,844	2,875	2,810	2,833	1,056,000	2,833
2019-09-27	2,874	2,883	2,819	2,869	1,179,800	2,869
2019-09-26	2,875	2,919	2,830	2,836	985,700	2,836
2019-09-25	2,826	2,826	2,770	2,797	865,100	2,797
2019-09-24	2,806	2,875	2,803	2,855	861,500	2,855
2019-09-20	2,833	2,860	2,788	2,792	1,552,200	2,792
2019-09-19	2,899	2,928	2,867	2,870	891,100	2,870
2019-09-18	2,982	3,000	2,894	2,907	1,401,400	2,907
2019-09-17	2,839	2,904	2,825	2,884	954,000	2,884
2019-09-13	2,900	2,900	2,844	2,876	1,445,000	2,876
2019-09-12	2,928	2,935	2,864	2,907	1,600,000	2,907
2019-09-11	2,835	2,855	2,794	2,828	1,222,000	2,828
2019-09-10	2,753	2,800	2,753	2,800	1,387,800	2,800
2019-09-09	2,670	2,730	2,669	2,712	1,220,900	2,712
2019-09-06	2,652	2,674	2,634	2,651	1,121,100	2,651
2019-09-05	2,520	2,617	2,519	2,588	1,330,100	2,588
2019-09-04	2,454	2,475	2,428	2,473	517,900	2,473
2019-09-03	2,447	2,479	2,443	2,469	387,800	2,469
2019-09-02	2,485	2,495	2,427	2,448	585,900	2,448
2019-08-30	2,405	2,475	2,405	2,468	1,254,200	2,468
2019-08-29	2,359	2,374	2,337	2,355	668,900	2,355
2019-08-28	2,380	2,388	2,356	2,356	872,600	2,356
2019-08-27	2,403	2,447	2,403	2,414	601,800	2,414
2019-08-26	2,354	2,402	2,352	2,383	1,243,900	2,383
2019-08-23	2,470	2,497	2,466	2,484	980,800	2,484
2019-08-22	2,456	2,488	2,450	2,466	947,400	2,466
2019-08-21	2,405	2,449	2,381	2,443	1,091,800	2,443
2019-08-20	2,429	2,463	2,420	2,451	1,109,800	2,451
2019-08-19	2,450	2,465	2,415	2,415	1,110,500	2,415
2019-08-16	2,410	2,439	2,397	2,415	1,058,900	2,415
2019-08-15	2,348	2,428	2,338	2,423	1,320,800	2,423
2019-08-14	2,371	2,451	2,371	2,448	2,503,600	2,448
2019-08-13	2,266	2,314	2,241	2,310	1,932,900	2,310
2019-08-09	2,395	2,400	2,307	2,322	1,706,200	2,322
2019-08-08	2,420	2,490	2,373	2,382	2,182,400	2,382
2019-08-07	2,490	2,523	2,449	2,458	1,073,200	2,458
2019-08-06	2,399	2,507	2,375	2,499	1,400,100	2,499
2019-08-05	2,578	2,596	2,499	2,503	1,603,200	2,503
2019-08-02	2,663	2,700	2,610	2,623	1,960,300	2,623
2019-08-01	2,734	2,783	2,723	2,763	893,200	2,763
2019-07-31	2,797	2,835	2,774	2,774	883,900	2,774
2019-07-30	2,793	2,839	2,789	2,816	1,307,500	2,816
2019-07-29	2,829	2,829	2,764	2,783	1,033,700	2,783
2019-07-26	2,863	2,863	2,787	2,836	1,448,700	2,836
2019-07-25	2,887	2,902	2,864	2,893	1,001,800	2,893
2019-07-24	2,814	2,891	2,812	2,886	1,659,200	2,886
2019-07-23	2,688	2,799	2,684	2,778	1,766,200	2,778
2019-07-22	2,624	2,683	2,624	2,680	1,071,300	2,680
2019-07-19	2,540	2,620	2,539	2,602	704,700	2,602
2019-07-18	2,547	2,565	2,501	2,523	1,070,000	2,523
2019-07-17	2,580	2,613	2,577	2,590	800,200	2,590
2019-07-16	2,550	2,612	2,549	2,586	939,500	2,586
2019-07-12	2,575	2,592	2,540	2,547	1,418,000	2,547
2019-07-11	2,575	2,587	2,528	2,582	1,445,000	2,582
2019-07-10	2,604	2,606	2,568	2,599	1,069,000	2,599
2019-07-09	2,675	2,675	2,594	2,626	1,233,600	2,626
2019-07-08	2,689	2,699	2,664	2,685	872,500	2,685
2019-07-05	2,653	2,711	2,643	2,707	1,186,900	2,707
2019-07-04	2,628	2,630	2,601	2,628	632,400	2,628
2019-07-03	2,646	2,647	2,584	2,611	1,170,200	2,611
2019-07-02	2,698	2,699	2,656	2,690	957,800	2,690
2019-07-01	2,690	2,716	2,677	2,710	1,316,200	2,710
2019-06-28	2,553	2,577	2,534	2,575	1,052,900	2,575
2019-06-27	2,539	2,601	2,536	2,586	1,018,100	2,586
2019-06-26	2,463	2,512	2,444	2,489	915,800	2,489
2019-06-25	2,471	2,513	2,460	2,470	1,123,300	2,470
2019-06-24	2,535	2,552	2,520	2,530	644,100	2,530
2019-06-21	2,563	2,595	2,535	2,570	2,055,200	2,570
2019-06-20	2,524	2,545	2,473	2,540	755,800	2,540
2019-06-19	2,534	2,568	2,483	2,493	1,469,900	2,493
2019-06-18	2,427	2,447	2,399	2,413	1,191,400	2,413
2019-06-17	2,424	2,440	2,405	2,430	1,120,200	2,430
2019-06-14	2,440	2,451	2,422	2,437	987,900	2,437
2019-06-13	2,399	2,450	2,389	2,426	1,548,200	2,426
2019-06-12	2,427	2,475	2,406	2,433	899,600	2,433
2019-06-11	2,378	2,446	2,362	2,443	982,300	2,443
2019-06-10	2,388	2,410	2,361	2,382	1,373,000	2,382
2019-06-07	2,277	2,330	2,263	2,321	1,218,700	2,321
2019-06-06	2,284	2,305	2,248	2,258	1,424,100	2,258
2019-06-05	2,295	2,328	2,287	2,297	1,587,000	2,297
2019-06-04	2,161	2,221	2,156	2,210	1,171,400	2,210
2019-06-03	2,177	2,191	2,140	2,150	1,155,500	2,150
2019-05-31	2,232	2,266	2,218	2,227	1,170,800	2,227
2019-05-30	2,222	2,290	2,220	2,273	1,194,600	2,273
2019-05-29	2,248	2,263	2,223	2,233	983,200	2,233
2019-05-28	2,243	2,295	2,242	2,276	1,541,400	2,276
2019-05-27	2,274	2,299	2,243	2,250	889,600	2,250
2019-05-24	2,230	2,306	2,222	2,272	1,113,200	2,272
2019-05-23	2,307	2,327	2,270	2,280	1,291,100	2,280
2019-05-22	2,372	2,392	2,338	2,352	1,198,300	2,352
2019-05-21	2,314	2,336	2,244	2,316	2,090,700	2,316
2019-05-20	2,427	2,451	2,351	2,355	1,271,700	2,355
2019-05-17	2,503	2,534	2,440	2,450	1,447,000	2,450
2019-05-16	2,516	2,523	2,414	2,459	1,583,100	2,459
2019-05-15	2,603	2,678	2,501	2,550	2,254,600	2,550
2019-05-14	2,374	2,461	2,352	2,453	2,012,800	2,453
2019-05-13	2,500	2,517	2,434	2,456	2,144,300	2,456
2019-05-10	2,544	2,656	2,538	2,570	1,270,600	2,570
2019-05-09	2,578	2,614	2,533	2,539	1,557,100	2,539
2019-05-08	2,580	2,640	2,532	2,575	1,942,300	2,575
2019-05-07	2,806	2,807	2,632	2,651	2,357,900	2,651
2019-04-26	2,866	2,917	2,843	2,906	1,199,800	2,906
2019-04-25	2,906	2,952	2,869	2,940	909,900	2,940
2019-04-24	2,957	2,966	2,891	2,898	1,152,700	2,898
2019-04-23	3,000	3,005	2,909	2,932	1,111,700	2,932
2019-04-22	3,050	3,060	3,000	3,010	597,100	3,010
2019-04-19	3,070	3,080	3,030	3,075	688,000	3,075
2019-04-18	3,050	3,065	2,985	2,996	822,700	2,996
2019-04-17	3,050	3,090	3,010	3,040	1,222,000	3,040
2019-04-16	3,005	3,040	2,953	2,986	1,102,300	2,986
2019-04-15	3,010	3,050	2,986	3,030	1,728,400	3,030
2019-04-12	2,902	2,936	2,873	2,906	1,194,000	2,906
2019-04-11	2,919	2,949	2,894	2,922	1,314,700	2,922
2019-04-10	2,869	2,920	2,817	2,910	1,372,500	2,910
2019-04-09	2,870	2,925	2,810	2,909	3,225,000	2,909
2019-04-08	3,040	3,050	2,946	2,962	1,776,800	2,962
2019-04-05	2,990	3,045	2,983	3,030	976,500	3,030
2019-04-04	3,040	3,065	2,962	2,968	2,039,600	2,968
2019-04-03	2,945	3,015	2,942	2,994	1,729,800	2,994
2019-04-02	2,924	2,950	2,892	2,913	1,755,800	2,913
2019-04-01	2,818	2,906	2,794	2,841	2,161,400	2,841
2019-03-29	2,744	2,751	2,690	2,734	1,310,000	2,734
2019-03-28	2,726	2,728	2,682	2,717	1,018,000	2,717
2019-03-27	2,715	2,777	2,707	2,774	1,269,700	2,774
2019-03-26	2,741	2,775	2,707	2,765	1,175,400	2,765
2019-03-25	2,708	2,709	2,653	2,701	1,889,300	2,701
2019-03-22	2,779	2,859	2,778	2,858	2,144,800	2,858
2019-03-20	2,719	2,745	2,697	2,729	732,900	2,729
2019-03-19	2,725	2,754	2,691	2,732	1,357,800	2,732
2019-03-18	2,645	2,728	2,645	2,724	1,769,500	2,724
2019-03-15	2,585	2,671	2,584	2,642	2,213,200	2,642
2019-03-14	2,566	2,606	2,551	2,552	1,994,300	2,552
2019-03-13	2,578	2,585	2,524	2,540	1,771,000	2,540
2019-03-12	2,520	2,576	2,495	2,546	1,977,300	2,546
2019-03-11	2,457	2,481	2,417	2,446	1,500,600	2,446
2019-03-08	2,500	2,520	2,427	2,446	4,356,100	2,446
2019-03-07	2,642	2,679	2,574	2,593	3,390,700	2,593
2019-03-06	2,800	2,816	2,780	2,792	825,600	2,792
2019-03-05	2,837	2,849	2,774	2,819	1,483,900	2,819
2019-03-04	2,833	2,905	2,833	2,887	1,391,800	2,887
2019-03-01	2,786	2,848	2,778	2,795	1,854,100	2,795
2019-02-28	2,773	2,785	2,712	2,736	1,825,600	2,736
2019-02-27	2,771	2,820	2,754	2,799	1,779,200	2,799
2019-02-26	2,840	2,871	2,772	2,804	1,618,300	2,804
2019-02-25	2,854	2,880	2,838	2,858	1,267,300	2,858
2019-02-22	2,785	2,850	2,765	2,846	1,699,200	2,846
2019-02-21	2,874	2,891	2,813	2,818	2,010,100	2,818
2019-02-20	2,864	2,876	2,817	2,829	1,822,800	2,829
2019-02-19	2,822	2,900	2,792	2,861	2,033,400	2,861
2019-02-18	2,831	2,908	2,826	2,873	3,366,900	2,873
2019-02-15	2,732	2,750	2,658	2,720	4,086,400	2,720
2019-02-14	2,799	2,800	2,719	2,732	1,949,100	2,732
2019-02-13	2,700	2,782	2,662	2,754	2,304,900	2,754
2019-02-12	2,586	2,708	2,579	2,675	1,817,400	2,675
2019-02-08	2,609	2,618	2,492	2,536	2,362,600	2,536
2019-02-07	2,676	2,696	2,647	2,693	1,210,100	2,693
2019-02-06	2,682	2,703	2,645	2,675	1,272,900	2,675
2019-02-05	2,662	2,704	2,656	2,670	1,663,900	2,670
2019-02-04	2,626	2,663	2,621	2,655	1,885,900	2,655
2019-02-01	2,599	2,635	2,587	2,599	1,731,600	2,599
2019-01-31	2,560	2,600	2,537	2,577	1,998,800	2,577
2019-01-30	2,514	2,527	2,435	2,483	1,769,400	2,483
2019-01-29	2,520	2,520	2,404	2,464	2,359,700	2,464
2019-01-28	2,553	2,604	2,528	2,580	1,790,500	2,580
2019-01-25	2,451	2,555	2,440	2,542	3,374,200	2,542
2019-01-24	2,359	2,414	2,339	2,414	1,297,000	2,414
2019-01-23	2,328	2,395	2,305	2,360	1,472,600	2,360
2019-01-22	2,392	2,420	2,351	2,378	2,265,900	2,378
2019-01-21	2,381	2,409	2,357	2,397	1,811,400	2,397
2019-01-18	2,238	2,330	2,228	2,320	1,440,300	2,320
2019-01-17	2,280	2,317	2,238	2,254	1,237,900	2,254
2019-01-16	2,239	2,310	2,223	2,282	2,025,100	2,282
2019-01-15	2,139	2,244	2,129	2,239	1,686,600	2,239
2019-01-11	2,086	2,176	2,086	2,164	1,775,200	2,164
2019-01-10	2,081	2,100	2,052	2,066	1,522,300	2,066
2019-01-09	2,118	2,121	2,072	2,108	1,671,900	2,108
2019-01-08	2,081	2,141	2,069	2,117	1,365,300	2,117
2019-01-07	2,100	2,143	2,089	2,111	1,630,300	2,111
2019-01-04	1,990	2,022	1,926	2,020	1,493,400	2,020

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