1. HOME >
  2. 株価時系列 >
  3. 6481 >
  4. 2021年

6481 THK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,7602,7992,7452,773576,2002,773
2021-12-292,7952,8352,7432,773933,4002,773
2021-12-282,8362,8452,8082,812887,6002,812
2021-12-272,8032,8242,7852,820716,2002,820
2021-12-242,7552,8132,7442,803881,3002,803
2021-12-232,6902,7432,6902,743632,0002,743
2021-12-222,6712,7072,6652,687950,0002,687
2021-12-212,6212,6932,5992,6721,054,2002,672
2021-12-202,6662,6712,5712,5771,341,6002,577
2021-12-172,7342,7572,6842,6871,513,3002,687
2021-12-162,8102,8182,7502,753999,3002,753
2021-12-152,7432,7832,7402,761933,4002,761
2021-12-142,8282,8282,7602,7701,123,1002,770
2021-12-132,7612,8502,7612,8501,301,5002,850
2021-12-102,7532,7742,7142,7521,043,8002,752
2021-12-092,7562,7902,7462,771969,2002,771
2021-12-082,7652,7672,7222,7661,502,7002,766
2021-12-072,7122,7602,6932,7551,296,1002,755
2021-12-062,7082,7362,6872,7221,067,7002,722
2021-12-032,6172,6972,5942,6971,306,7002,697
2021-12-022,6022,6502,5612,5951,379,1002,595
2021-12-012,6612,6892,6182,6502,279,9002,650
2021-11-302,6682,7172,6442,71111,848,8002,711
2021-11-292,5802,6762,5762,6352,194,3002,635
2021-11-262,6982,7002,6222,6471,928,7002,647
2021-11-252,7212,7592,7052,7431,436,2002,743
2021-11-242,6622,7132,6462,7031,875,7002,703
2021-11-222,6982,7182,6432,7121,800,5002,712
2021-11-192,7052,7392,6672,7352,310,1002,735
2021-11-182,5962,7152,5702,6982,975,5002,698
2021-11-172,6102,6172,5452,5461,754,3002,546
2021-11-162,5512,6282,5432,6081,773,9002,608
2021-11-152,6352,6482,5232,5432,210,2002,543
2021-11-122,5932,6422,5762,6073,921,9002,607
2021-11-112,3962,4612,3952,4581,508,4002,458
2021-11-102,3552,4362,3512,4001,100,5002,400
2021-11-092,4352,4402,3642,3661,340,3002,366
2021-11-082,4762,4772,4192,4341,053,9002,434
2021-11-052,4972,4992,4412,476765,2002,476
2021-11-042,4972,4992,4582,497893,0002,497
2021-11-022,4782,4882,4362,4511,030,0002,451
2021-11-012,4932,5142,4652,508849,9002,508
2021-10-292,4522,4562,3952,4431,375,6002,443
2021-10-282,4912,4952,4382,4531,488,9002,453
2021-10-272,5602,5602,4882,5151,485,3002,515
2021-10-262,6102,6202,5862,593812,5002,593
2021-10-252,5362,5732,5172,562929,4002,562
2021-10-222,5312,6172,5112,5861,532,3002,586
2021-10-212,5492,5792,5302,5362,059,1002,536
2021-10-202,5482,5722,5242,5321,468,9002,532
2021-10-192,4442,5102,4392,5081,472,5002,508
2021-10-182,4562,4652,4292,440791,6002,440
2021-10-152,4352,4582,4152,440976,5002,440
2021-10-142,3512,3882,3492,3851,009,3002,385
2021-10-132,3452,3822,3282,346911,3002,346
2021-10-122,4032,4302,3442,3521,319,3002,352
2021-10-112,4362,4512,4132,440902,9002,440
2021-10-082,4632,4942,4412,4411,537,1002,441
2021-10-072,3522,4212,3442,4001,532,8002,400
2021-10-062,3802,4222,3142,3431,418,7002,343
2021-10-052,3562,3762,3012,3341,280,2002,334
2021-10-042,4622,4622,3932,3941,430,9002,394
2021-10-012,4112,4552,3932,4121,317,6002,412
2021-09-302,5072,5202,4712,4751,181,7002,475
2021-09-292,5002,5152,4792,5151,270,1002,515
2021-09-282,5572,5722,5192,5631,105,0002,563
2021-09-272,6012,6182,5432,5471,292,7002,547
2021-09-242,6332,6332,5722,5791,205,3002,579
2021-09-222,5992,5992,5182,533866,8002,533
2021-09-212,5522,6052,5332,5871,243,3002,587
2021-09-172,6472,6902,6212,6861,785,7002,686
2021-09-162,7572,7612,6512,6621,343,9002,662
2021-09-152,7802,7972,7082,7371,542,0002,737
2021-09-142,7972,8342,7882,8131,535,6002,813
2021-09-132,7512,8022,7472,7991,073,6002,799
2021-09-102,7672,7862,7402,773953,5002,773
2021-09-092,7642,7902,7452,755989,0002,755
2021-09-082,7892,8142,7662,8031,615,5002,803
2021-09-072,7302,7592,7092,7481,218,9002,748
2021-09-062,7062,7132,6742,7041,305,5002,704
2021-09-032,5792,6502,5752,6411,248,5002,641
2021-09-022,6262,6402,5982,6291,202,8002,629
2021-09-012,5642,6122,5642,598859,7002,598
2021-08-312,4902,5712,4862,5531,009,6002,553
2021-08-302,5412,5602,5252,5301,446,7002,530
2021-08-272,5402,5562,5102,520955,1002,520
2021-08-262,5712,6192,5522,556943,4002,556
2021-08-252,5632,5962,5502,5601,340,4002,560
2021-08-242,5082,5672,5022,5341,700,0002,534
2021-08-232,4362,5052,4252,4991,591,7002,499
2021-08-202,4532,4892,3832,3851,750,9002,385
2021-08-192,4582,5502,4552,4841,806,1002,484
2021-08-182,6312,6472,5812,5991,579,3002,599
2021-08-172,7772,7882,6502,6551,456,4002,655
2021-08-162,8092,8092,7392,7611,245,1002,761
2021-08-132,7702,8052,7632,7891,453,3002,789
2021-08-122,7402,8122,7322,7871,877,4002,787
2021-08-112,7482,7482,6432,7163,390,7002,716
2021-08-102,8722,8882,7322,7543,861,9002,754
2021-08-062,8652,9002,7442,7844,242,8002,784
2021-08-053,2003,2353,1653,220785,9003,220
2021-08-043,2003,2553,1953,215796,9003,215
2021-08-033,1503,2053,1453,190453,5003,190
2021-08-023,1603,2003,1303,175627,6003,175
2021-07-303,2003,2203,1103,1101,264,5003,110
2021-07-293,1953,2453,1953,2201,572,6003,220
2021-07-283,1753,2253,1403,160994,6003,160
2021-07-273,2953,3153,2303,245587,1003,245
2021-07-263,3403,3453,2503,265678,1003,265
2021-07-213,3053,3253,2303,235529,2003,235
2021-07-203,1953,2803,1753,220713,3003,220
2021-07-193,3003,3203,2303,245851,6003,245
2021-07-163,4153,4303,3653,370604,1003,370
2021-07-153,4703,4803,4053,420811,3003,420
2021-07-143,4753,5303,4553,520997,0003,520
2021-07-133,4253,5003,4253,4801,155,0003,480
2021-07-123,3653,4353,3203,4251,259,6003,425
2021-07-093,1803,2403,1353,2301,297,9003,230
2021-07-083,3103,3103,2403,2801,050,1003,280
2021-07-073,2703,2903,2503,280713,2003,280
2021-07-063,3103,3153,2703,295616,4003,295
2021-07-053,3153,3303,2953,305344,7003,305
2021-07-023,2503,3203,2453,320825,5003,320
2021-07-013,2803,3203,2703,310579,3003,310
2021-06-303,3603,4103,2953,315817,9003,315
2021-06-293,2953,3253,2303,325966,5003,325
2021-06-283,3403,3903,3403,355801,9003,355
2021-06-253,3503,3653,3103,355638,8003,355
2021-06-243,3003,3153,2853,285566,6003,285
2021-06-233,3103,3553,2903,295518,6003,295
2021-06-223,3603,3753,2903,305870,9003,305
2021-06-213,3603,3653,2453,2451,208,1003,245
2021-06-183,5103,5253,4753,4751,113,6003,475
2021-06-173,4903,5253,4603,5051,068,1003,505
2021-06-163,3703,4853,3703,4801,466,8003,480
2021-06-153,2653,3253,2603,2801,021,5003,280
2021-06-143,3003,3403,2203,2851,610,0003,285
2021-06-113,3703,3803,2903,3201,149,2003,320
2021-06-103,4203,4353,3703,385893,6003,385
2021-06-093,5103,5253,4503,455586,5003,455
2021-06-083,5753,6003,5303,530515,9003,530
2021-06-073,6853,6903,5953,610541,4003,610
2021-06-043,6303,6703,5903,655446,3003,655
2021-06-033,5803,6603,5753,610551,7003,610
2021-06-023,6303,6403,5753,600593,4003,600
2021-06-013,5753,6103,5253,605509,5003,605
2021-05-313,6203,6303,5453,560540,5003,560
2021-05-283,6353,6953,6253,645766,6003,645
2021-05-273,5103,5553,4853,495879,4003,495
2021-05-263,4703,5503,4553,510658,2003,510
2021-05-253,4153,4703,4003,450668,8003,450
2021-05-243,3903,4403,3803,395485,5003,395
2021-05-213,3903,4553,3903,410736,6003,410
2021-05-203,3603,3903,3153,350792,5003,350
2021-05-193,3703,4203,3253,350791,8003,350
2021-05-183,3703,4853,3503,4701,069,4003,470
2021-05-173,5403,5453,3653,4001,063,6003,400
2021-05-143,7003,7203,5353,5351,533,7003,535
2021-05-133,5503,5853,5103,525440,4003,525
2021-05-123,7303,7453,5653,600673,2003,600
2021-05-113,8203,8703,7053,720540,0003,720
2021-05-103,8653,9053,8603,875363,1003,875
2021-05-073,8153,8603,7853,840324,4003,840
2021-05-063,8203,8453,7853,785534,6003,785
2021-04-303,8203,8403,7253,725616,3003,725
2021-04-283,7603,8453,7553,805530,8003,805
2021-04-273,7803,8203,7453,765357,7003,765
2021-04-263,7653,8253,7653,800475,7003,800
2021-04-233,7253,7603,7003,730524,1003,730
2021-04-223,7003,7753,6453,770758,1003,770
2021-04-213,6903,7153,6353,650751,3003,650
2021-04-203,8103,8153,7453,810534,3003,810
2021-04-193,8803,9103,8453,850384,5003,850
2021-04-163,8703,9253,8453,885510,9003,885
2021-04-153,9854,0253,8803,890710,8003,890
2021-04-143,9504,0103,9203,990545,7003,990
2021-04-133,9704,0303,9153,955521,3003,955
2021-04-124,0504,0603,9303,970477,9003,970
2021-04-094,0204,1404,0154,075863,3004,075
2021-04-083,9054,0153,8854,015480,3004,015
2021-04-073,9203,9803,8953,955644,2003,955
2021-04-064,0204,0453,8003,880864,0003,880
2021-04-053,9653,9803,9353,955334,8003,955
2021-04-023,8903,9403,8803,940440,7003,940
2021-04-013,8703,9053,8003,825465,0003,825
2021-03-313,8653,8803,8253,830647,3003,830
2021-03-303,9153,9453,8753,930757,7003,930
2021-03-293,9103,9103,8103,845701,5003,845
2021-03-263,8803,9103,7903,830559,1003,830
2021-03-253,7603,8103,7203,790741,4003,790
2021-03-243,6403,6753,5853,610552,5003,610
2021-03-233,7903,8303,6653,675649,8003,675
2021-03-223,8153,8603,6903,710690,6003,710
2021-03-193,7603,8353,7603,8351,026,2003,835
2021-03-183,7903,9053,7853,895815,3003,895
2021-03-173,7253,7503,6553,720718,5003,720
2021-03-163,8153,8353,7453,780598,2003,780
2021-03-153,8053,8303,7653,795543,9003,795
2021-03-123,7053,7953,6503,7751,156,6003,775
2021-03-113,5753,6453,5503,635736,3003,635
2021-03-103,4703,5903,4603,5701,104,0003,570
2021-03-093,5103,5103,3903,430433,8003,430
2021-03-083,5653,5653,4453,460468,2003,460
2021-03-053,4553,4953,4053,495396,5003,495
2021-03-043,5653,6153,4803,520443,8003,520
2021-03-033,5603,6203,5403,620544,9003,620
2021-03-023,5603,6103,5253,555638,9003,555
2021-03-013,5303,5553,4753,490468,8003,490
2021-02-263,4903,5453,4303,435783,1003,435
2021-02-253,6003,6703,5503,595510,9003,595
2021-02-243,5803,6103,5303,530549,1003,530
2021-02-223,6803,7003,6153,640370,5003,640
2021-02-193,5903,6303,5103,580655,9003,580
2021-02-183,7503,7853,6403,660389,3003,660
2021-02-173,8703,8753,7303,750689,6003,750
2021-02-163,8453,8953,8303,875608,5003,875
2021-02-153,7503,8603,7453,850913,7003,850
2021-02-123,7253,7703,6303,700799,7003,700
2021-02-103,7303,7953,6253,6851,418,6003,685
2021-02-093,6053,6103,5053,550859,8003,550
2021-02-083,4953,5703,4703,545856,7003,545
2021-02-053,5053,5303,4603,490375,9003,490
2021-02-043,5203,5203,4403,470439,7003,470
2021-02-033,4853,5703,4753,535613,1003,535
2021-02-023,4553,4853,4003,435475,3003,435
2021-02-013,3253,4353,3253,420585,4003,420
2021-01-293,4953,5003,3053,3201,099,5003,320
2021-01-283,4803,5403,4703,5151,006,3003,515
2021-01-273,5703,6103,5553,560544,4003,560
2021-01-263,6053,6603,5753,575435,7003,575
2021-01-253,5653,6653,5653,660444,5003,660
2021-01-223,6253,6303,5603,570452,7003,570
2021-01-213,5553,7053,5453,660949,6003,660
2021-01-203,5303,5403,4803,510601,5003,510
2021-01-193,5153,5653,5053,530721,2003,530
2021-01-183,5203,5703,4903,510745,2003,510
2021-01-153,7003,7303,6253,635589,9003,635
2021-01-143,7653,7803,6903,710676,1003,710
2021-01-133,7553,8203,7353,750685,2003,750
2021-01-123,7553,7553,6253,660800,8003,660
2021-01-083,6153,6853,6053,685668,9003,685
2021-01-073,5153,6353,5003,580878,2003,580
2021-01-063,4003,4803,3953,450819,1003,450
2021-01-053,4203,4753,4053,430817,1003,430
2021-01-043,4003,4053,2453,335504,4003,335

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