6481 THK(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,512	2,547	2,512	2,515	451,500	2,515
2022-12-29	2,480	2,502	2,460	2,501	429,300	2,501
2022-12-28	2,511	2,524	2,502	2,512	483,600	2,512
2022-12-27	2,555	2,559	2,508	2,515	394,700	2,515
2022-12-26	2,527	2,540	2,517	2,535	357,300	2,535
2022-12-23	2,500	2,526	2,481	2,515	518,800	2,515
2022-12-22	2,558	2,567	2,525	2,534	443,100	2,534
2022-12-21	2,579	2,587	2,538	2,547	608,600	2,547
2022-12-20	2,645	2,658	2,553	2,581	767,600	2,581
2022-12-19	2,622	2,632	2,612	2,624	265,900	2,624
2022-12-16	2,620	2,650	2,616	2,636	751,700	2,636
2022-12-15	2,656	2,680	2,649	2,663	381,500	2,663
2022-12-14	2,683	2,689	2,660	2,669	281,900	2,669
2022-12-13	2,670	2,689	2,664	2,664	344,300	2,664
2022-12-12	2,646	2,660	2,627	2,658	266,300	2,658
2022-12-09	2,610	2,663	2,610	2,656	341,900	2,656
2022-12-08	2,635	2,637	2,588	2,609	377,600	2,609
2022-12-07	2,586	2,648	2,575	2,635	617,600	2,635
2022-12-06	2,615	2,640	2,602	2,611	436,600	2,611
2022-12-05	2,642	2,646	2,609	2,633	416,300	2,633
2022-12-02	2,674	2,684	2,629	2,641	580,400	2,641
2022-12-01	2,693	2,727	2,681	2,712	630,500	2,712
2022-11-30	2,663	2,681	2,654	2,669	790,700	2,669
2022-11-29	2,671	2,676	2,641	2,671	597,800	2,671
2022-11-28	2,737	2,740	2,715	2,732	499,600	2,732
2022-11-25	2,728	2,734	2,697	2,730	320,900	2,730
2022-11-24	2,734	2,750	2,721	2,728	511,500	2,728
2022-11-22	2,695	2,712	2,681	2,688	431,500	2,688
2022-11-21	2,695	2,707	2,675	2,689	276,600	2,689
2022-11-18	2,693	2,700	2,667	2,675	301,400	2,675
2022-11-17	2,665	2,707	2,663	2,692	502,900	2,692
2022-11-16	2,690	2,699	2,661	2,676	389,000	2,676
2022-11-15	2,658	2,695	2,646	2,690	474,500	2,690
2022-11-14	2,677	2,698	2,650	2,663	523,100	2,663
2022-11-11	2,640	2,677	2,620	2,665	674,600	2,665
2022-11-10	2,584	2,597	2,560	2,564	403,200	2,564
2022-11-09	2,598	2,635	2,595	2,604	651,000	2,604
2022-11-08	2,521	2,576	2,507	2,567	1,550,500	2,567
2022-11-07	2,575	2,630	2,564	2,618	1,003,300	2,618
2022-11-04	2,570	2,585	2,522	2,548	764,800	2,548
2022-11-02	2,590	2,603	2,571	2,589	603,900	2,589
2022-11-01	2,590	2,591	2,556	2,591	410,900	2,591
2022-10-31	2,575	2,602	2,558	2,598	851,700	2,598
2022-10-28	2,522	2,539	2,498	2,501	1,339,400	2,501
2022-10-27	2,525	2,554	2,513	2,549	523,600	2,549
2022-10-26	2,555	2,558	2,512	2,512	742,600	2,512
2022-10-25	2,539	2,564	2,529	2,555	477,000	2,555
2022-10-24	2,533	2,572	2,521	2,529	622,900	2,529
2022-10-21	2,508	2,525	2,484	2,485	613,300	2,485
2022-10-20	2,525	2,533	2,500	2,524	431,100	2,524
2022-10-19	2,525	2,557	2,522	2,542	621,600	2,542
2022-10-18	2,540	2,546	2,486	2,522	589,000	2,522
2022-10-17	2,416	2,504	2,403	2,498	1,673,000	2,498
2022-10-14	2,490	2,491	2,440	2,448	1,208,800	2,448
2022-10-13	2,453	2,472	2,440	2,444	888,300	2,444
2022-10-12	2,518	2,533	2,458	2,461	1,038,600	2,461
2022-10-11	2,528	2,549	2,497	2,513	825,200	2,513
2022-10-07	2,556	2,606	2,527	2,590	782,900	2,590
2022-10-06	2,622	2,650	2,618	2,632	497,600	2,632
2022-10-05	2,636	2,639	2,600	2,617	520,900	2,617
2022-10-04	2,601	2,620	2,569	2,591	814,100	2,591
2022-10-03	2,495	2,566	2,484	2,562	801,200	2,562
2022-09-30	2,561	2,569	2,476	2,496	613,800	2,496
2022-09-29	2,584	2,584	2,517	2,553	753,300	2,553
2022-09-28	2,577	2,604	2,503	2,537	855,100	2,537
2022-09-27	2,555	2,590	2,543	2,567	660,600	2,567
2022-09-26	2,530	2,541	2,513	2,522	832,500	2,522
2022-09-22	2,595	2,624	2,580	2,619	449,600	2,619
2022-09-21	2,620	2,645	2,616	2,627	335,700	2,627
2022-09-20	2,649	2,694	2,649	2,656	325,900	2,656
2022-09-16	2,630	2,644	2,605	2,619	434,500	2,619
2022-09-15	2,680	2,694	2,638	2,644	666,900	2,644
2022-09-14	2,688	2,720	2,667	2,683	924,600	2,683
2022-09-13	2,786	2,802	2,763	2,800	563,300	2,800
2022-09-12	2,808	2,834	2,792	2,794	459,100	2,794
2022-09-09	2,797	2,808	2,775	2,800	567,300	2,800
2022-09-08	2,792	2,818	2,759	2,814	508,500	2,814
2022-09-07	2,741	2,756	2,708	2,738	612,500	2,738
2022-09-06	2,759	2,792	2,737	2,767	381,800	2,767
2022-09-05	2,716	2,753	2,708	2,745	366,200	2,745
2022-09-02	2,770	2,770	2,734	2,744	507,300	2,744
2022-09-01	2,787	2,788	2,738	2,748	627,100	2,748
2022-08-31	2,795	2,879	2,792	2,853	634,000	2,853
2022-08-30	2,801	2,822	2,761	2,805	446,300	2,805
2022-08-29	2,740	2,789	2,728	2,781	470,200	2,781
2022-08-26	2,808	2,844	2,808	2,827	389,800	2,827
2022-08-25	2,831	2,835	2,795	2,799	276,500	2,799
2022-08-24	2,798	2,831	2,791	2,818	413,900	2,818
2022-08-23	2,763	2,814	2,755	2,787	307,800	2,787
2022-08-22	2,763	2,822	2,758	2,813	289,200	2,813
2022-08-19	2,843	2,850	2,808	2,820	333,000	2,820
2022-08-18	2,816	2,828	2,793	2,823	361,600	2,823
2022-08-17	2,880	2,880	2,848	2,866	542,400	2,866
2022-08-16	2,880	2,886	2,837	2,862	519,300	2,862
2022-08-15	2,878	2,897	2,858	2,897	496,100	2,897
2022-08-12	2,810	2,887	2,810	2,878	1,002,300	2,878
2022-08-10	2,800	2,818	2,667	2,767	1,202,300	2,767
2022-08-09	2,789	2,805	2,719	2,730	850,400	2,730
2022-08-08	2,768	2,803	2,755	2,792	417,400	2,792
2022-08-05	2,751	2,788	2,750	2,773	474,500	2,773
2022-08-04	2,764	2,775	2,737	2,753	581,600	2,753
2022-08-03	2,751	2,765	2,712	2,743	473,400	2,743
2022-08-02	2,790	2,796	2,720	2,720	849,100	2,720
2022-08-01	2,814	2,869	2,798	2,834	692,100	2,834
2022-07-29	2,860	2,883	2,795	2,800	1,528,700	2,800
2022-07-28	2,844	2,847	2,786	2,820	2,567,000	2,820
2022-07-27	2,727	2,810	2,707	2,800	848,500	2,800
2022-07-26	2,733	2,745	2,713	2,744	696,200	2,744
2022-07-25	2,751	2,760	2,711	2,721	964,900	2,721
2022-07-22	2,743	2,779	2,739	2,770	670,200	2,770
2022-07-21	2,776	2,776	2,712	2,747	826,700	2,747
2022-07-20	2,739	2,777	2,732	2,760	1,021,700	2,760
2022-07-19	2,612	2,676	2,604	2,661	852,800	2,661
2022-07-15	2,567	2,567	2,514	2,561	446,800	2,561
2022-07-14	2,530	2,577	2,513	2,557	471,700	2,557
2022-07-13	2,565	2,594	2,533	2,555	617,700	2,555
2022-07-12	2,647	2,647	2,532	2,543	1,073,500	2,543
2022-07-11	2,704	2,729	2,661	2,695	923,300	2,695
2022-07-08	2,618	2,696	2,613	2,675	1,312,900	2,675
2022-07-07	2,564	2,609	2,511	2,588	734,100	2,588
2022-07-06	2,561	2,579	2,530	2,531	530,100	2,531
2022-07-05	2,609	2,634	2,595	2,617	756,700	2,617
2022-07-04	2,558	2,568	2,504	2,559	757,900	2,559
2022-07-01	2,525	2,542	2,490	2,525	1,009,500	2,525
2022-06-30	2,588	2,590	2,513	2,547	701,800	2,547
2022-06-29	2,600	2,603	2,561	2,588	812,000	2,588
2022-06-28	2,622	2,649	2,595	2,648	473,700	2,648
2022-06-27	2,610	2,662	2,604	2,639	632,200	2,639
2022-06-24	2,485	2,565	2,470	2,565	813,400	2,565
2022-06-23	2,512	2,548	2,483	2,483	790,300	2,483
2022-06-22	2,597	2,599	2,520	2,533	599,200	2,533
2022-06-21	2,541	2,589	2,535	2,562	489,600	2,562
2022-06-20	2,585	2,600	2,482	2,491	787,000	2,491
2022-06-17	2,565	2,601	2,546	2,574	1,078,100	2,574
2022-06-16	2,733	2,754	2,676	2,683	440,600	2,683
2022-06-15	2,720	2,724	2,650	2,654	533,300	2,654
2022-06-14	2,671	2,726	2,645	2,722	734,100	2,722
2022-06-13	2,780	2,800	2,726	2,726	897,700	2,726
2022-06-10	2,900	2,922	2,854	2,871	651,100	2,871
2022-06-09	2,907	2,961	2,892	2,936	855,500	2,936
2022-06-08	2,883	2,938	2,866	2,933	964,800	2,933
2022-06-07	2,800	2,858	2,800	2,824	673,300	2,824
2022-06-06	2,717	2,785	2,706	2,783	575,900	2,783
2022-06-03	2,744	2,744	2,695	2,735	689,000	2,735
2022-06-02	2,687	2,714	2,669	2,706	494,900	2,706
2022-06-01	2,610	2,726	2,610	2,726	840,400	2,726
2022-05-31	2,701	2,709	2,640	2,640	1,114,800	2,640
2022-05-30	2,700	2,768	2,673	2,768	1,274,300	2,768
2022-05-27	2,608	2,639	2,599	2,634	684,200	2,634
2022-05-26	2,548	2,576	2,537	2,558	449,700	2,558
2022-05-25	2,590	2,590	2,528	2,530	771,900	2,530
2022-05-24	2,671	2,681	2,605	2,605	647,800	2,605
2022-05-23	2,659	2,683	2,641	2,655	398,000	2,655
2022-05-20	2,640	2,677	2,626	2,655	498,900	2,655
2022-05-19	2,567	2,639	2,567	2,627	756,700	2,627
2022-05-18	2,650	2,654	2,616	2,624	559,000	2,624
2022-05-17	2,590	2,611	2,556	2,604	582,700	2,604
2022-05-16	2,650	2,709	2,594	2,606	901,100	2,606
2022-05-13	2,521	2,626	2,516	2,593	853,700	2,593
2022-05-12	2,560	2,574	2,511	2,565	722,400	2,565
2022-05-11	2,585	2,604	2,572	2,585	593,600	2,585
2022-05-10	2,575	2,598	2,522	2,586	560,700	2,586
2022-05-09	2,616	2,621	2,589	2,610	484,600	2,610
2022-05-06	2,618	2,666	2,590	2,666	756,000	2,666
2022-05-02	2,571	2,640	2,560	2,617	779,300	2,617
2022-04-28	2,517	2,603	2,503	2,594	906,300	2,594
2022-04-27	2,450	2,468	2,406	2,454	1,281,700	2,454
2022-04-26	2,554	2,567	2,532	2,538	617,300	2,538
2022-04-25	2,527	2,547	2,494	2,518	836,400	2,518
2022-04-22	2,590	2,640	2,590	2,627	363,300	2,627
2022-04-21	2,594	2,670	2,582	2,656	302,300	2,656
2022-04-20	2,652	2,652	2,600	2,616	395,400	2,616
2022-04-19	2,607	2,633	2,601	2,622	447,700	2,622
2022-04-18	2,549	2,575	2,539	2,562	339,600	2,562
2022-04-15	2,571	2,612	2,546	2,583	346,000	2,583
2022-04-14	2,558	2,611	2,558	2,597	676,600	2,597
2022-04-13	2,545	2,565	2,527	2,565	543,600	2,565
2022-04-12	2,577	2,584	2,494	2,499	866,900	2,499
2022-04-11	2,558	2,616	2,557	2,613	926,300	2,613
2022-04-08	2,600	2,624	2,556	2,587	748,200	2,587
2022-04-07	2,610	2,620	2,580	2,581	811,300	2,581
2022-04-06	2,673	2,696	2,656	2,678	774,600	2,678
2022-04-05	2,775	2,785	2,711	2,722	607,000	2,722
2022-04-04	2,719	2,741	2,696	2,728	409,100	2,728
2022-04-01	2,680	2,720	2,645	2,709	855,000	2,709
2022-03-31	2,674	2,745	2,674	2,721	842,300	2,721
2022-03-30	2,745	2,755	2,678	2,701	672,400	2,701
2022-03-29	2,673	2,712	2,665	2,698	770,800	2,698
2022-03-28	2,670	2,675	2,586	2,626	859,700	2,626
2022-03-25	2,724	2,734	2,637	2,675	753,900	2,675
2022-03-24	2,615	2,708	2,592	2,705	572,000	2,705
2022-03-23	2,673	2,702	2,650	2,674	773,500	2,674
2022-03-22	2,638	2,676	2,624	2,634	816,100	2,634
2022-03-18	2,575	2,628	2,567	2,599	1,229,300	2,599
2022-03-17	2,550	2,571	2,518	2,562	1,019,500	2,562
2022-03-16	2,400	2,428	2,392	2,414	671,500	2,414
2022-03-15	2,403	2,435	2,377	2,381	848,000	2,381
2022-03-14	2,427	2,467	2,420	2,420	618,000	2,420
2022-03-11	2,372	2,408	2,362	2,398	859,600	2,398
2022-03-10	2,356	2,427	2,344	2,422	1,200,200	2,422
2022-03-09	2,217	2,299	2,195	2,266	1,254,500	2,266
2022-03-08	2,264	2,306	2,211	2,233	1,872,800	2,233
2022-03-07	2,383	2,394	2,289	2,314	1,537,200	2,314
2022-03-04	2,594	2,609	2,481	2,508	1,020,100	2,508
2022-03-03	2,677	2,680	2,599	2,624	542,800	2,624
2022-03-02	2,621	2,645	2,588	2,630	647,800	2,630
2022-03-01	2,655	2,674	2,625	2,665	677,800	2,665
2022-02-28	2,579	2,627	2,542	2,620	976,800	2,620
2022-02-25	2,540	2,573	2,512	2,557	984,600	2,557
2022-02-24	2,589	2,606	2,452	2,482	1,424,300	2,482
2022-02-22	2,621	2,650	2,593	2,639	1,098,000	2,639
2022-02-21	2,656	2,714	2,631	2,704	1,398,000	2,704
2022-02-18	2,756	2,771	2,646	2,706	2,331,500	2,706
2022-02-17	2,904	2,925	2,880	2,900	778,900	2,900
2022-02-16	2,805	2,923	2,805	2,920	1,463,800	2,920
2022-02-15	2,879	2,898	2,740	2,755	1,255,900	2,755
2022-02-14	2,898	2,901	2,801	2,882	1,325,000	2,882
2022-02-10	3,020	3,040	2,940	2,963	1,698,200	2,963
2022-02-09	2,837	2,907	2,815	2,907	1,117,600	2,907
2022-02-08	2,829	2,876	2,791	2,795	874,500	2,795
2022-02-07	2,829	2,836	2,778	2,819	1,092,400	2,819
2022-02-04	2,844	2,886	2,812	2,870	523,800	2,870
2022-02-03	2,857	2,876	2,828	2,860	598,800	2,860
2022-02-02	2,873	2,911	2,864	2,907	824,400	2,907
2022-02-01	2,870	2,938	2,850	2,853	1,120,900	2,853
2022-01-31	2,816	2,848	2,770	2,823	1,087,600	2,823
2022-01-28	2,800	2,868	2,766	2,856	717,100	2,856
2022-01-27	2,838	2,872	2,737	2,765	1,070,200	2,765
2022-01-26	2,794	2,825	2,723	2,793	980,900	2,793
2022-01-25	2,859	2,873	2,760	2,798	1,061,300	2,798
2022-01-24	2,793	2,877	2,790	2,865	980,500	2,865
2022-01-21	2,753	2,828	2,707	2,825	1,004,300	2,825
2022-01-20	2,732	2,821	2,720	2,803	945,100	2,803
2022-01-19	2,810	2,861	2,746	2,756	1,009,100	2,756
2022-01-18	2,822	2,892	2,795	2,850	1,145,200	2,850
2022-01-17	2,915	2,929	2,836	2,851	1,199,400	2,851
2022-01-14	2,961	2,965	2,900	2,932	1,671,500	2,932
2022-01-13	3,030	3,035	3,000	3,010	854,100	3,010
2022-01-12	2,968	3,070	2,964	3,025	1,569,200	3,025
2022-01-11	2,906	2,989	2,900	2,946	1,456,100	2,946
2022-01-07	2,929	2,939	2,860	2,920	1,178,000	2,920
2022-01-06	2,924	2,950	2,889	2,892	1,231,500	2,892
2022-01-05	2,876	2,940	2,864	2,936	1,325,000	2,936
2022-01-04	2,794	2,831	2,752	2,826	756,100	2,826

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