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
2021-12-30	2,760	2,799	2,745	2,773	576,200	2,773
2021-12-29	2,795	2,835	2,743	2,773	933,400	2,773
2021-12-28	2,836	2,845	2,808	2,812	887,600	2,812
2021-12-27	2,803	2,824	2,785	2,820	716,200	2,820
2021-12-24	2,755	2,813	2,744	2,803	881,300	2,803
2021-12-23	2,690	2,743	2,690	2,743	632,000	2,743
2021-12-22	2,671	2,707	2,665	2,687	950,000	2,687
2021-12-21	2,621	2,693	2,599	2,672	1,054,200	2,672
2021-12-20	2,666	2,671	2,571	2,577	1,341,600	2,577
2021-12-17	2,734	2,757	2,684	2,687	1,513,300	2,687
2021-12-16	2,810	2,818	2,750	2,753	999,300	2,753
2021-12-15	2,743	2,783	2,740	2,761	933,400	2,761
2021-12-14	2,828	2,828	2,760	2,770	1,123,100	2,770
2021-12-13	2,761	2,850	2,761	2,850	1,301,500	2,850
2021-12-10	2,753	2,774	2,714	2,752	1,043,800	2,752
2021-12-09	2,756	2,790	2,746	2,771	969,200	2,771
2021-12-08	2,765	2,767	2,722	2,766	1,502,700	2,766
2021-12-07	2,712	2,760	2,693	2,755	1,296,100	2,755
2021-12-06	2,708	2,736	2,687	2,722	1,067,700	2,722
2021-12-03	2,617	2,697	2,594	2,697	1,306,700	2,697
2021-12-02	2,602	2,650	2,561	2,595	1,379,100	2,595
2021-12-01	2,661	2,689	2,618	2,650	2,279,900	2,650
2021-11-30	2,668	2,717	2,644	2,711	11,848,800	2,711
2021-11-29	2,580	2,676	2,576	2,635	2,194,300	2,635
2021-11-26	2,698	2,700	2,622	2,647	1,928,700	2,647
2021-11-25	2,721	2,759	2,705	2,743	1,436,200	2,743
2021-11-24	2,662	2,713	2,646	2,703	1,875,700	2,703
2021-11-22	2,698	2,718	2,643	2,712	1,800,500	2,712
2021-11-19	2,705	2,739	2,667	2,735	2,310,100	2,735
2021-11-18	2,596	2,715	2,570	2,698	2,975,500	2,698
2021-11-17	2,610	2,617	2,545	2,546	1,754,300	2,546
2021-11-16	2,551	2,628	2,543	2,608	1,773,900	2,608
2021-11-15	2,635	2,648	2,523	2,543	2,210,200	2,543
2021-11-12	2,593	2,642	2,576	2,607	3,921,900	2,607
2021-11-11	2,396	2,461	2,395	2,458	1,508,400	2,458
2021-11-10	2,355	2,436	2,351	2,400	1,100,500	2,400
2021-11-09	2,435	2,440	2,364	2,366	1,340,300	2,366
2021-11-08	2,476	2,477	2,419	2,434	1,053,900	2,434
2021-11-05	2,497	2,499	2,441	2,476	765,200	2,476
2021-11-04	2,497	2,499	2,458	2,497	893,000	2,497
2021-11-02	2,478	2,488	2,436	2,451	1,030,000	2,451
2021-11-01	2,493	2,514	2,465	2,508	849,900	2,508
2021-10-29	2,452	2,456	2,395	2,443	1,375,600	2,443
2021-10-28	2,491	2,495	2,438	2,453	1,488,900	2,453
2021-10-27	2,560	2,560	2,488	2,515	1,485,300	2,515
2021-10-26	2,610	2,620	2,586	2,593	812,500	2,593
2021-10-25	2,536	2,573	2,517	2,562	929,400	2,562
2021-10-22	2,531	2,617	2,511	2,586	1,532,300	2,586
2021-10-21	2,549	2,579	2,530	2,536	2,059,100	2,536
2021-10-20	2,548	2,572	2,524	2,532	1,468,900	2,532
2021-10-19	2,444	2,510	2,439	2,508	1,472,500	2,508
2021-10-18	2,456	2,465	2,429	2,440	791,600	2,440
2021-10-15	2,435	2,458	2,415	2,440	976,500	2,440
2021-10-14	2,351	2,388	2,349	2,385	1,009,300	2,385
2021-10-13	2,345	2,382	2,328	2,346	911,300	2,346
2021-10-12	2,403	2,430	2,344	2,352	1,319,300	2,352
2021-10-11	2,436	2,451	2,413	2,440	902,900	2,440
2021-10-08	2,463	2,494	2,441	2,441	1,537,100	2,441
2021-10-07	2,352	2,421	2,344	2,400	1,532,800	2,400
2021-10-06	2,380	2,422	2,314	2,343	1,418,700	2,343
2021-10-05	2,356	2,376	2,301	2,334	1,280,200	2,334
2021-10-04	2,462	2,462	2,393	2,394	1,430,900	2,394
2021-10-01	2,411	2,455	2,393	2,412	1,317,600	2,412
2021-09-30	2,507	2,520	2,471	2,475	1,181,700	2,475
2021-09-29	2,500	2,515	2,479	2,515	1,270,100	2,515
2021-09-28	2,557	2,572	2,519	2,563	1,105,000	2,563
2021-09-27	2,601	2,618	2,543	2,547	1,292,700	2,547
2021-09-24	2,633	2,633	2,572	2,579	1,205,300	2,579
2021-09-22	2,599	2,599	2,518	2,533	866,800	2,533
2021-09-21	2,552	2,605	2,533	2,587	1,243,300	2,587
2021-09-17	2,647	2,690	2,621	2,686	1,785,700	2,686
2021-09-16	2,757	2,761	2,651	2,662	1,343,900	2,662
2021-09-15	2,780	2,797	2,708	2,737	1,542,000	2,737
2021-09-14	2,797	2,834	2,788	2,813	1,535,600	2,813
2021-09-13	2,751	2,802	2,747	2,799	1,073,600	2,799
2021-09-10	2,767	2,786	2,740	2,773	953,500	2,773
2021-09-09	2,764	2,790	2,745	2,755	989,000	2,755
2021-09-08	2,789	2,814	2,766	2,803	1,615,500	2,803
2021-09-07	2,730	2,759	2,709	2,748	1,218,900	2,748
2021-09-06	2,706	2,713	2,674	2,704	1,305,500	2,704
2021-09-03	2,579	2,650	2,575	2,641	1,248,500	2,641
2021-09-02	2,626	2,640	2,598	2,629	1,202,800	2,629
2021-09-01	2,564	2,612	2,564	2,598	859,700	2,598
2021-08-31	2,490	2,571	2,486	2,553	1,009,600	2,553
2021-08-30	2,541	2,560	2,525	2,530	1,446,700	2,530
2021-08-27	2,540	2,556	2,510	2,520	955,100	2,520
2021-08-26	2,571	2,619	2,552	2,556	943,400	2,556
2021-08-25	2,563	2,596	2,550	2,560	1,340,400	2,560
2021-08-24	2,508	2,567	2,502	2,534	1,700,000	2,534
2021-08-23	2,436	2,505	2,425	2,499	1,591,700	2,499
2021-08-20	2,453	2,489	2,383	2,385	1,750,900	2,385
2021-08-19	2,458	2,550	2,455	2,484	1,806,100	2,484
2021-08-18	2,631	2,647	2,581	2,599	1,579,300	2,599
2021-08-17	2,777	2,788	2,650	2,655	1,456,400	2,655
2021-08-16	2,809	2,809	2,739	2,761	1,245,100	2,761
2021-08-13	2,770	2,805	2,763	2,789	1,453,300	2,789
2021-08-12	2,740	2,812	2,732	2,787	1,877,400	2,787
2021-08-11	2,748	2,748	2,643	2,716	3,390,700	2,716
2021-08-10	2,872	2,888	2,732	2,754	3,861,900	2,754
2021-08-06	2,865	2,900	2,744	2,784	4,242,800	2,784
2021-08-05	3,200	3,235	3,165	3,220	785,900	3,220
2021-08-04	3,200	3,255	3,195	3,215	796,900	3,215
2021-08-03	3,150	3,205	3,145	3,190	453,500	3,190
2021-08-02	3,160	3,200	3,130	3,175	627,600	3,175
2021-07-30	3,200	3,220	3,110	3,110	1,264,500	3,110
2021-07-29	3,195	3,245	3,195	3,220	1,572,600	3,220
2021-07-28	3,175	3,225	3,140	3,160	994,600	3,160
2021-07-27	3,295	3,315	3,230	3,245	587,100	3,245
2021-07-26	3,340	3,345	3,250	3,265	678,100	3,265
2021-07-21	3,305	3,325	3,230	3,235	529,200	3,235
2021-07-20	3,195	3,280	3,175	3,220	713,300	3,220
2021-07-19	3,300	3,320	3,230	3,245	851,600	3,245
2021-07-16	3,415	3,430	3,365	3,370	604,100	3,370
2021-07-15	3,470	3,480	3,405	3,420	811,300	3,420
2021-07-14	3,475	3,530	3,455	3,520	997,000	3,520
2021-07-13	3,425	3,500	3,425	3,480	1,155,000	3,480
2021-07-12	3,365	3,435	3,320	3,425	1,259,600	3,425
2021-07-09	3,180	3,240	3,135	3,230	1,297,900	3,230
2021-07-08	3,310	3,310	3,240	3,280	1,050,100	3,280
2021-07-07	3,270	3,290	3,250	3,280	713,200	3,280
2021-07-06	3,310	3,315	3,270	3,295	616,400	3,295
2021-07-05	3,315	3,330	3,295	3,305	344,700	3,305
2021-07-02	3,250	3,320	3,245	3,320	825,500	3,320
2021-07-01	3,280	3,320	3,270	3,310	579,300	3,310
2021-06-30	3,360	3,410	3,295	3,315	817,900	3,315
2021-06-29	3,295	3,325	3,230	3,325	966,500	3,325
2021-06-28	3,340	3,390	3,340	3,355	801,900	3,355
2021-06-25	3,350	3,365	3,310	3,355	638,800	3,355
2021-06-24	3,300	3,315	3,285	3,285	566,600	3,285
2021-06-23	3,310	3,355	3,290	3,295	518,600	3,295
2021-06-22	3,360	3,375	3,290	3,305	870,900	3,305
2021-06-21	3,360	3,365	3,245	3,245	1,208,100	3,245
2021-06-18	3,510	3,525	3,475	3,475	1,113,600	3,475
2021-06-17	3,490	3,525	3,460	3,505	1,068,100	3,505
2021-06-16	3,370	3,485	3,370	3,480	1,466,800	3,480
2021-06-15	3,265	3,325	3,260	3,280	1,021,500	3,280
2021-06-14	3,300	3,340	3,220	3,285	1,610,000	3,285
2021-06-11	3,370	3,380	3,290	3,320	1,149,200	3,320
2021-06-10	3,420	3,435	3,370	3,385	893,600	3,385
2021-06-09	3,510	3,525	3,450	3,455	586,500	3,455
2021-06-08	3,575	3,600	3,530	3,530	515,900	3,530
2021-06-07	3,685	3,690	3,595	3,610	541,400	3,610
2021-06-04	3,630	3,670	3,590	3,655	446,300	3,655
2021-06-03	3,580	3,660	3,575	3,610	551,700	3,610
2021-06-02	3,630	3,640	3,575	3,600	593,400	3,600
2021-06-01	3,575	3,610	3,525	3,605	509,500	3,605
2021-05-31	3,620	3,630	3,545	3,560	540,500	3,560
2021-05-28	3,635	3,695	3,625	3,645	766,600	3,645
2021-05-27	3,510	3,555	3,485	3,495	879,400	3,495
2021-05-26	3,470	3,550	3,455	3,510	658,200	3,510
2021-05-25	3,415	3,470	3,400	3,450	668,800	3,450
2021-05-24	3,390	3,440	3,380	3,395	485,500	3,395
2021-05-21	3,390	3,455	3,390	3,410	736,600	3,410
2021-05-20	3,360	3,390	3,315	3,350	792,500	3,350
2021-05-19	3,370	3,420	3,325	3,350	791,800	3,350
2021-05-18	3,370	3,485	3,350	3,470	1,069,400	3,470
2021-05-17	3,540	3,545	3,365	3,400	1,063,600	3,400
2021-05-14	3,700	3,720	3,535	3,535	1,533,700	3,535
2021-05-13	3,550	3,585	3,510	3,525	440,400	3,525
2021-05-12	3,730	3,745	3,565	3,600	673,200	3,600
2021-05-11	3,820	3,870	3,705	3,720	540,000	3,720
2021-05-10	3,865	3,905	3,860	3,875	363,100	3,875
2021-05-07	3,815	3,860	3,785	3,840	324,400	3,840
2021-05-06	3,820	3,845	3,785	3,785	534,600	3,785
2021-04-30	3,820	3,840	3,725	3,725	616,300	3,725
2021-04-28	3,760	3,845	3,755	3,805	530,800	3,805
2021-04-27	3,780	3,820	3,745	3,765	357,700	3,765
2021-04-26	3,765	3,825	3,765	3,800	475,700	3,800
2021-04-23	3,725	3,760	3,700	3,730	524,100	3,730
2021-04-22	3,700	3,775	3,645	3,770	758,100	3,770
2021-04-21	3,690	3,715	3,635	3,650	751,300	3,650
2021-04-20	3,810	3,815	3,745	3,810	534,300	3,810
2021-04-19	3,880	3,910	3,845	3,850	384,500	3,850
2021-04-16	3,870	3,925	3,845	3,885	510,900	3,885
2021-04-15	3,985	4,025	3,880	3,890	710,800	3,890
2021-04-14	3,950	4,010	3,920	3,990	545,700	3,990
2021-04-13	3,970	4,030	3,915	3,955	521,300	3,955
2021-04-12	4,050	4,060	3,930	3,970	477,900	3,970
2021-04-09	4,020	4,140	4,015	4,075	863,300	4,075
2021-04-08	3,905	4,015	3,885	4,015	480,300	4,015
2021-04-07	3,920	3,980	3,895	3,955	644,200	3,955
2021-04-06	4,020	4,045	3,800	3,880	864,000	3,880
2021-04-05	3,965	3,980	3,935	3,955	334,800	3,955
2021-04-02	3,890	3,940	3,880	3,940	440,700	3,940
2021-04-01	3,870	3,905	3,800	3,825	465,000	3,825
2021-03-31	3,865	3,880	3,825	3,830	647,300	3,830
2021-03-30	3,915	3,945	3,875	3,930	757,700	3,930
2021-03-29	3,910	3,910	3,810	3,845	701,500	3,845
2021-03-26	3,880	3,910	3,790	3,830	559,100	3,830
2021-03-25	3,760	3,810	3,720	3,790	741,400	3,790
2021-03-24	3,640	3,675	3,585	3,610	552,500	3,610
2021-03-23	3,790	3,830	3,665	3,675	649,800	3,675
2021-03-22	3,815	3,860	3,690	3,710	690,600	3,710
2021-03-19	3,760	3,835	3,760	3,835	1,026,200	3,835
2021-03-18	3,790	3,905	3,785	3,895	815,300	3,895
2021-03-17	3,725	3,750	3,655	3,720	718,500	3,720
2021-03-16	3,815	3,835	3,745	3,780	598,200	3,780
2021-03-15	3,805	3,830	3,765	3,795	543,900	3,795
2021-03-12	3,705	3,795	3,650	3,775	1,156,600	3,775
2021-03-11	3,575	3,645	3,550	3,635	736,300	3,635
2021-03-10	3,470	3,590	3,460	3,570	1,104,000	3,570
2021-03-09	3,510	3,510	3,390	3,430	433,800	3,430
2021-03-08	3,565	3,565	3,445	3,460	468,200	3,460
2021-03-05	3,455	3,495	3,405	3,495	396,500	3,495
2021-03-04	3,565	3,615	3,480	3,520	443,800	3,520
2021-03-03	3,560	3,620	3,540	3,620	544,900	3,620
2021-03-02	3,560	3,610	3,525	3,555	638,900	3,555
2021-03-01	3,530	3,555	3,475	3,490	468,800	3,490
2021-02-26	3,490	3,545	3,430	3,435	783,100	3,435
2021-02-25	3,600	3,670	3,550	3,595	510,900	3,595
2021-02-24	3,580	3,610	3,530	3,530	549,100	3,530
2021-02-22	3,680	3,700	3,615	3,640	370,500	3,640
2021-02-19	3,590	3,630	3,510	3,580	655,900	3,580
2021-02-18	3,750	3,785	3,640	3,660	389,300	3,660
2021-02-17	3,870	3,875	3,730	3,750	689,600	3,750
2021-02-16	3,845	3,895	3,830	3,875	608,500	3,875
2021-02-15	3,750	3,860	3,745	3,850	913,700	3,850
2021-02-12	3,725	3,770	3,630	3,700	799,700	3,700
2021-02-10	3,730	3,795	3,625	3,685	1,418,600	3,685
2021-02-09	3,605	3,610	3,505	3,550	859,800	3,550
2021-02-08	3,495	3,570	3,470	3,545	856,700	3,545
2021-02-05	3,505	3,530	3,460	3,490	375,900	3,490
2021-02-04	3,520	3,520	3,440	3,470	439,700	3,470
2021-02-03	3,485	3,570	3,475	3,535	613,100	3,535
2021-02-02	3,455	3,485	3,400	3,435	475,300	3,435
2021-02-01	3,325	3,435	3,325	3,420	585,400	3,420
2021-01-29	3,495	3,500	3,305	3,320	1,099,500	3,320
2021-01-28	3,480	3,540	3,470	3,515	1,006,300	3,515
2021-01-27	3,570	3,610	3,555	3,560	544,400	3,560
2021-01-26	3,605	3,660	3,575	3,575	435,700	3,575
2021-01-25	3,565	3,665	3,565	3,660	444,500	3,660
2021-01-22	3,625	3,630	3,560	3,570	452,700	3,570
2021-01-21	3,555	3,705	3,545	3,660	949,600	3,660
2021-01-20	3,530	3,540	3,480	3,510	601,500	3,510
2021-01-19	3,515	3,565	3,505	3,530	721,200	3,530
2021-01-18	3,520	3,570	3,490	3,510	745,200	3,510
2021-01-15	3,700	3,730	3,625	3,635	589,900	3,635
2021-01-14	3,765	3,780	3,690	3,710	676,100	3,710
2021-01-13	3,755	3,820	3,735	3,750	685,200	3,750
2021-01-12	3,755	3,755	3,625	3,660	800,800	3,660
2021-01-08	3,615	3,685	3,605	3,685	668,900	3,685
2021-01-07	3,515	3,635	3,500	3,580	878,200	3,580
2021-01-06	3,400	3,480	3,395	3,450	819,100	3,450
2021-01-05	3,420	3,475	3,405	3,430	817,100	3,430
2021-01-04	3,400	3,405	3,245	3,335	504,400	3,335

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