6481 THK(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,350	3,365	3,320	3,330	329,800	3,330
2020-12-29	3,255	3,350	3,250	3,330	560,300	3,330
2020-12-28	3,270	3,275	3,215	3,250	411,100	3,250
2020-12-25	3,230	3,275	3,225	3,255	175,200	3,255
2020-12-24	3,245	3,290	3,225	3,235	235,700	3,235
2020-12-23	3,280	3,300	3,215	3,245	450,000	3,245
2020-12-22	3,265	3,280	3,210	3,225	500,900	3,225
2020-12-21	3,295	3,350	3,285	3,305	346,200	3,305
2020-12-18	3,300	3,325	3,280	3,290	634,600	3,290
2020-12-17	3,365	3,370	3,310	3,315	575,000	3,315
2020-12-16	3,340	3,370	3,315	3,350	558,400	3,350
2020-12-15	3,315	3,355	3,285	3,320	443,300	3,320
2020-12-14	3,335	3,375	3,305	3,310	479,100	3,310
2020-12-11	3,400	3,425	3,290	3,320	566,700	3,320
2020-12-10	3,465	3,480	3,410	3,410	542,600	3,410
2020-12-09	3,400	3,465	3,395	3,455	376,300	3,455
2020-12-08	3,340	3,410	3,335	3,395	397,100	3,395
2020-12-07	3,460	3,480	3,385	3,400	442,600	3,400
2020-12-04	3,340	3,405	3,330	3,390	280,100	3,390
2020-12-03	3,395	3,420	3,375	3,395	372,200	3,395
2020-12-02	3,415	3,465	3,370	3,410	823,200	3,410
2020-12-01	3,255	3,385	3,245	3,355	865,500	3,355
2020-11-30	3,270	3,340	3,215	3,225	918,400	3,225
2020-11-27	3,250	3,270	3,205	3,250	507,700	3,250
2020-11-26	3,145	3,250	3,130	3,230	731,700	3,230
2020-11-25	3,100	3,195	3,085	3,165	899,300	3,165
2020-11-24	3,050	3,055	3,015	3,040	739,100	3,040
2020-11-20	2,995	3,025	2,958	2,988	899,100	2,988
2020-11-19	3,000	3,065	2,995	3,035	532,000	3,035
2020-11-18	3,030	3,050	3,000	3,020	335,100	3,020
2020-11-17	3,070	3,105	3,040	3,050	508,600	3,050
2020-11-16	3,070	3,090	3,045	3,070	494,100	3,070
2020-11-13	3,090	3,090	2,945	3,015	742,300	3,015
2020-11-12	2,960	3,130	2,958	3,120	1,026,400	3,120
2020-11-11	3,100	3,140	3,050	3,100	1,160,900	3,100
2020-11-10	3,075	3,155	3,005	3,045	1,312,600	3,045
2020-11-09	2,939	2,953	2,926	2,933	674,300	2,933
2020-11-06	2,867	2,890	2,843	2,872	420,000	2,872
2020-11-05	2,828	2,868	2,799	2,838	793,900	2,838
2020-11-04	2,898	2,918	2,811	2,826	674,500	2,826
2020-11-02	2,780	2,845	2,780	2,798	432,100	2,798
2020-10-30	2,760	2,788	2,730	2,749	865,000	2,749
2020-10-29	2,715	2,744	2,702	2,730	539,100	2,730
2020-10-28	2,771	2,791	2,759	2,783	316,900	2,783
2020-10-27	2,831	2,833	2,771	2,804	482,700	2,804
2020-10-26	2,890	2,906	2,847	2,861	413,000	2,861
2020-10-23	2,860	2,911	2,840	2,901	724,500	2,901
2020-10-22	2,786	2,870	2,780	2,865	943,400	2,865
2020-10-21	2,701	2,812	2,698	2,796	924,900	2,796
2020-10-20	2,633	2,659	2,625	2,658	340,900	2,658
2020-10-19	2,641	2,679	2,638	2,665	256,100	2,665
2020-10-16	2,643	2,648	2,604	2,611	266,900	2,611
2020-10-15	2,674	2,674	2,614	2,635	385,300	2,635
2020-10-14	2,710	2,710	2,666	2,676	508,600	2,676
2020-10-13	2,680	2,746	2,663	2,737	528,900	2,737
2020-10-12	2,703	2,704	2,650	2,656	491,300	2,656
2020-10-09	2,717	2,723	2,671	2,702	548,900	2,702
2020-10-08	2,713	2,720	2,678	2,706	876,400	2,706
2020-10-07	2,655	2,723	2,644	2,712	485,300	2,712
2020-10-06	2,653	2,697	2,647	2,692	451,200	2,692
2020-10-05	2,654	2,706	2,631	2,640	409,000	2,640
2020-10-02	2,629	2,644	2,563	2,585	720,100	2,585
2020-09-30	2,666	2,708	2,626	2,629	644,900	2,629
2020-09-29	2,648	2,683	2,621	2,663	514,300	2,663
2020-09-28	2,611	2,651	2,608	2,651	547,000	2,651
2020-09-25	2,582	2,603	2,558	2,582	462,100	2,582
2020-09-24	2,629	2,633	2,548	2,562	633,900	2,562
2020-09-23	2,661	2,665	2,623	2,659	651,000	2,659
2020-09-18	2,668	2,685	2,649	2,678	728,700	2,678
2020-09-17	2,677	2,697	2,648	2,667	474,900	2,667
2020-09-16	2,700	2,709	2,681	2,692	475,500	2,692
2020-09-15	2,748	2,761	2,715	2,728	647,600	2,728
2020-09-14	2,741	2,804	2,727	2,768	1,003,200	2,768
2020-09-11	2,720	2,744	2,685	2,739	981,000	2,739
2020-09-10	2,689	2,711	2,668	2,699	920,700	2,699
2020-09-09	2,602	2,637	2,585	2,624	713,700	2,624
2020-09-08	2,590	2,649	2,589	2,649	1,003,800	2,649
2020-09-07	2,497	2,560	2,484	2,553	540,500	2,553
2020-09-04	2,491	2,509	2,475	2,495	501,600	2,495
2020-09-03	2,580	2,589	2,553	2,556	584,000	2,556
2020-09-02	2,531	2,563	2,525	2,541	667,200	2,541
2020-09-01	2,479	2,514	2,471	2,506	465,600	2,506
2020-08-31	2,530	2,533	2,475	2,486	1,029,400	2,486
2020-08-28	2,482	2,565	2,450	2,485	1,199,300	2,485
2020-08-27	2,470	2,483	2,450	2,472	1,034,300	2,472
2020-08-26	2,405	2,456	2,405	2,446	660,200	2,446
2020-08-25	2,338	2,436	2,338	2,416	1,211,300	2,416
2020-08-24	2,335	2,336	2,290	2,327	919,500	2,327
2020-08-21	2,379	2,427	2,337	2,347	768,400	2,347
2020-08-20	2,439	2,456	2,345	2,354	871,700	2,354
2020-08-19	2,431	2,463	2,414	2,462	415,500	2,462
2020-08-18	2,455	2,467	2,423	2,465	670,700	2,465
2020-08-17	2,521	2,546	2,504	2,505	492,100	2,505
2020-08-14	2,537	2,558	2,530	2,539	744,800	2,539
2020-08-13	2,573	2,594	2,530	2,561	661,900	2,561
2020-08-12	2,498	2,569	2,493	2,545	1,108,500	2,545
2020-08-11	2,400	2,484	2,383	2,460	1,285,900	2,460
2020-08-07	2,260	2,393	2,260	2,359	1,952,300	2,359
2020-08-06	2,563	2,563	2,438	2,460	1,692,400	2,460
2020-08-05	2,505	2,546	2,488	2,539	810,000	2,539
2020-08-04	2,486	2,548	2,481	2,546	683,100	2,546
2020-08-03	2,441	2,475	2,432	2,448	736,300	2,448
2020-07-31	2,521	2,525	2,447	2,457	918,300	2,457
2020-07-30	2,593	2,612	2,547	2,547	1,323,600	2,547
2020-07-29	2,625	2,631	2,537	2,570	1,049,000	2,570
2020-07-28	2,693	2,733	2,679	2,683	513,900	2,683
2020-07-27	2,715	2,715	2,652	2,694	526,200	2,694
2020-07-22	2,739	2,750	2,711	2,722	289,300	2,722
2020-07-21	2,752	2,775	2,726	2,748	367,600	2,748
2020-07-20	2,764	2,776	2,722	2,764	372,800	2,764
2020-07-17	2,766	2,799	2,730	2,737	454,400	2,737
2020-07-16	2,780	2,788	2,710	2,745	837,000	2,745
2020-07-15	2,782	2,817	2,779	2,800	618,500	2,800
2020-07-14	2,755	2,755	2,715	2,725	514,500	2,725
2020-07-13	2,730	2,775	2,730	2,756	638,100	2,756
2020-07-10	2,758	2,758	2,678	2,678	754,900	2,678
2020-07-09	2,718	2,738	2,690	2,708	599,600	2,708
2020-07-08	2,743	2,774	2,704	2,719	840,900	2,719
2020-07-07	2,754	2,810	2,739	2,774	576,000	2,774
2020-07-06	2,649	2,781	2,631	2,762	951,400	2,762
2020-07-03	2,665	2,675	2,619	2,656	464,600	2,656
2020-07-02	2,645	2,664	2,599	2,635	673,700	2,635
2020-07-01	2,677	2,697	2,643	2,658	675,000	2,658
2020-06-30	2,698	2,715	2,657	2,664	874,200	2,664
2020-06-29	2,610	2,636	2,588	2,607	692,700	2,607
2020-06-26	2,673	2,686	2,642	2,684	637,400	2,684
2020-06-25	2,670	2,680	2,643	2,674	566,100	2,674
2020-06-24	2,740	2,745	2,697	2,709	700,200	2,709
2020-06-23	2,785	2,798	2,721	2,765	657,900	2,765
2020-06-22	2,752	2,772	2,733	2,749	386,000	2,749
2020-06-19	2,796	2,819	2,741	2,768	991,500	2,768
2020-06-18	2,777	2,807	2,740	2,795	712,400	2,795
2020-06-17	2,788	2,839	2,762	2,820	639,200	2,820
2020-06-16	2,785	2,834	2,749	2,804	945,800	2,804
2020-06-15	2,757	2,765	2,634	2,648	1,405,900	2,648
2020-06-12	2,792	2,815	2,735	2,807	1,346,200	2,807
2020-06-11	2,909	2,937	2,885	2,886	817,900	2,886
2020-06-10	2,940	2,975	2,901	2,959	659,400	2,959
2020-06-09	2,951	2,998	2,916	2,951	830,300	2,951
2020-06-08	3,065	3,065	2,944	2,965	1,238,400	2,965
2020-06-05	3,050	3,055	2,986	3,015	879,900	3,015
2020-06-04	3,100	3,125	2,955	3,045	815,700	3,045
2020-06-03	3,085	3,110	3,050	3,065	1,001,200	3,065
2020-06-02	2,965	3,030	2,946	2,990	1,329,500	2,990
2020-06-01	2,849	2,896	2,833	2,866	853,200	2,866
2020-05-29	2,900	2,921	2,800	2,800	2,650,900	2,800
2020-05-28	3,070	3,070	2,945	2,989	1,209,400	2,989
2020-05-27	3,030	3,145	3,015	3,040	1,478,400	3,040
2020-05-26	2,900	3,030	2,836	3,005	3,178,300	3,005
2020-05-25	2,654	2,689	2,618	2,661	878,100	2,661
2020-05-22	2,613	2,620	2,568	2,593	615,300	2,593
2020-05-21	2,650	2,672	2,594	2,617	782,900	2,617
2020-05-20	2,670	2,670	2,638	2,647	536,100	2,647
2020-05-19	2,636	2,671	2,616	2,648	728,400	2,648
2020-05-18	2,570	2,570	2,521	2,555	655,200	2,555
2020-05-15	2,610	2,640	2,567	2,570	859,000	2,570
2020-05-14	2,570	2,579	2,508	2,518	718,500	2,518
2020-05-13	2,567	2,627	2,567	2,607	815,200	2,607
2020-05-12	2,666	2,670	2,620	2,640	508,800	2,640
2020-05-11	2,649	2,712	2,629	2,688	851,600	2,688
2020-05-08	2,594	2,632	2,578	2,604	1,067,700	2,604
2020-05-07	2,507	2,570	2,505	2,544	895,800	2,544
2020-05-01	2,565	2,568	2,512	2,530	829,300	2,530
2020-04-30	2,615	2,636	2,571	2,607	1,292,700	2,607
2020-04-28	2,471	2,500	2,442	2,494	874,300	2,494
2020-04-27	2,408	2,457	2,395	2,445	871,400	2,445
2020-04-24	2,386	2,390	2,356	2,376	635,400	2,376
2020-04-23	2,372	2,417	2,362	2,407	625,400	2,407
2020-04-22	2,334	2,355	2,310	2,351	846,800	2,351
2020-04-21	2,384	2,420	2,358	2,368	602,200	2,368
2020-04-20	2,428	2,458	2,413	2,420	732,400	2,420
2020-04-17	2,400	2,448	2,380	2,413	880,200	2,413
2020-04-16	2,366	2,375	2,323	2,323	823,300	2,323
2020-04-15	2,474	2,482	2,402	2,411	984,200	2,411
2020-04-14	2,326	2,446	2,315	2,426	1,474,900	2,426
2020-04-13	2,336	2,352	2,306	2,309	1,009,300	2,309
2020-04-10	2,341	2,369	2,269	2,352	1,244,100	2,352
2020-04-09	2,234	2,257	2,206	2,250	1,040,900	2,250
2020-04-08	2,127	2,232	2,112	2,197	1,119,400	2,197
2020-04-07	2,196	2,248	2,103	2,157	1,480,400	2,157
2020-04-06	2,000	2,109	1,965	2,100	1,130,700	2,100
2020-04-03	2,053	2,087	1,989	2,004	955,400	2,004
2020-04-02	2,074	2,106	2,043	2,064	1,205,100	2,064
2020-04-01	2,115	2,226	2,091	2,111	954,200	2,111
2020-03-31	2,253	2,303	2,181	2,212	1,260,000	2,212
2020-03-30	2,225	2,261	2,164	2,227	1,216,500	2,227
2020-03-27	2,380	2,380	2,236	2,300	1,344,400	2,300
2020-03-26	2,228	2,310	2,188	2,253	1,296,200	2,253
2020-03-25	2,294	2,317	2,236	2,303	1,758,400	2,303
2020-03-24	2,072	2,111	2,032	2,081	2,170,600	2,081
2020-03-23	1,956	2,024	1,881	1,982	2,264,900	1,982
2020-03-19	2,101	2,141	1,925	1,969	2,450,200	1,969
2020-03-18	1,963	2,048	1,909	1,961	1,855,400	1,961
2020-03-17	1,759	1,946	1,730	1,931	2,507,900	1,931
2020-03-16	1,864	1,915	1,776	1,781	1,632,000	1,781
2020-03-13	1,750	1,892	1,727	1,828	2,065,100	1,828
2020-03-12	1,992	2,021	1,885	1,894	1,701,800	1,894
2020-03-11	2,084	2,179	2,066	2,068	1,505,500	2,068
2020-03-10	2,042	2,093	1,959	2,066	2,084,700	2,066
2020-03-09	2,174	2,193	2,066	2,092	1,600,300	2,092
2020-03-06	2,350	2,368	2,292	2,318	725,100	2,318
2020-03-05	2,444	2,444	2,383	2,403	814,800	2,403
2020-03-04	2,360	2,429	2,345	2,412	797,400	2,412
2020-03-03	2,499	2,506	2,404	2,404	938,200	2,404
2020-03-02	2,398	2,498	2,393	2,441	1,722,300	2,441
2020-02-28	2,470	2,499	2,431	2,473	1,412,300	2,473
2020-02-27	2,600	2,614	2,519	2,551	1,246,100	2,551
2020-02-26	2,599	2,637	2,564	2,627	1,255,400	2,627
2020-02-25	2,555	2,673	2,554	2,640	1,542,100	2,640
2020-02-21	2,761	2,797	2,755	2,755	823,300	2,755
2020-02-20	2,766	2,832	2,745	2,762	1,181,500	2,762
2020-02-19	2,760	2,772	2,703	2,736	1,174,600	2,736
2020-02-18	2,839	2,843	2,733	2,738	1,255,800	2,738
2020-02-17	2,856	2,907	2,849	2,886	1,416,500	2,886
2020-02-14	2,903	2,932	2,806	2,871	1,564,500	2,871
2020-02-13	2,915	2,921	2,838	2,853	998,800	2,853
2020-02-12	2,876	2,923	2,870	2,904	801,300	2,904
2020-02-10	2,853	2,897	2,851	2,874	503,200	2,874
2020-02-07	2,929	2,942	2,883	2,911	556,400	2,911
2020-02-06	2,925	2,946	2,892	2,927	767,600	2,927
2020-02-05	2,880	2,897	2,821	2,840	724,900	2,840
2020-02-04	2,789	2,822	2,777	2,806	508,800	2,806
2020-02-03	2,746	2,834	2,742	2,824	803,100	2,824
2020-01-31	2,887	2,893	2,810	2,816	977,700	2,816
2020-01-30	2,928	2,940	2,807	2,843	699,000	2,843
2020-01-29	2,925	2,944	2,881	2,923	664,900	2,923
2020-01-28	2,850	2,895	2,825	2,891	1,081,200	2,891
2020-01-27	2,963	3,005	2,941	2,946	1,086,700	2,946
2020-01-24	3,115	3,115	3,075	3,095	482,800	3,095
2020-01-23	3,080	3,090	3,050	3,085	608,900	3,085
2020-01-22	3,090	3,140	3,080	3,115	716,000	3,115
2020-01-21	3,210	3,220	3,125	3,140	587,800	3,140
2020-01-20	3,180	3,270	3,180	3,220	660,800	3,220
2020-01-17	3,270	3,285	3,180	3,190	1,491,600	3,190
2020-01-16	3,130	3,140	3,065	3,105	900,300	3,105
2020-01-15	3,150	3,150	3,105	3,140	604,100	3,140
2020-01-14	3,110	3,170	3,095	3,170	959,800	3,170
2020-01-10	2,972	3,100	2,972	3,085	1,075,700	3,085
2020-01-09	2,896	2,963	2,893	2,942	1,115,400	2,942
2020-01-08	2,810	2,840	2,778	2,829	1,280,800	2,829
2020-01-07	2,880	2,917	2,872	2,897	704,000	2,897
2020-01-06	2,868	2,883	2,832	2,870	1,199,900	2,870

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