6481 THK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,768	2,785.5	2,743	2,764.5	405,200	2,764.50
2023-12-28	2,755	2,792	2,753.5	2,788.5	293,100	2,788.50
2023-12-27	2,786	2,811.5	2,783.5	2,792	447,500	2,792
2023-12-26	2,727.5	2,770	2,727.5	2,760	515,100	2,760
2023-12-25	2,760	2,776.5	2,703.5	2,724	849,200	2,724
2023-12-22	2,796	2,796	2,735.5	2,740	665,600	2,740
2023-12-21	2,773	2,786.5	2,757.5	2,780.5	624,000	2,780.50
2023-12-20	2,838.5	2,860.5	2,829.5	2,837	390,700	2,837
2023-12-19	2,831	2,848.5	2,798.5	2,835.5	370,600	2,835.50
2023-12-18	2,829.5	2,849.5	2,790	2,846	595,200	2,846
2023-12-15	2,808	2,879.5	2,805.5	2,879.5	709,300	2,879.50
2023-12-14	2,821	2,850	2,768	2,792	429,600	2,792
2023-12-13	2,817.5	2,843	2,796.5	2,834	436,800	2,834
2023-12-12	2,832	2,864	2,813.5	2,824.5	584,700	2,824.50
2023-12-11	2,828	2,846	2,799.5	2,810.5	349,800	2,810.50
2023-12-08	2,850.5	2,854	2,761	2,781	693,400	2,781
2023-12-07	2,929	2,942	2,875.5	2,878	358,000	2,878
2023-12-06	2,916	2,951.5	2,910	2,949.5	328,400	2,949.50
2023-12-05	2,949	2,978	2,915.5	2,915.5	444,000	2,915.50
2023-12-04	2,955	2,976	2,928.5	2,943.5	318,200	2,943.50
2023-12-01	2,958	2,971	2,945.5	2,951	286,500	2,951
2023-11-30	2,900.5	2,966	2,900.5	2,953.5	486,400	2,953.50
2023-11-29	2,877	2,923.5	2,868.5	2,907	321,000	2,907
2023-11-28	2,912.5	2,915	2,878	2,912.5	558,000	2,912.50
2023-11-27	3,005	3,010	2,904.5	2,910.5	826,800	2,910.50
2023-11-24	3,015	3,036	2,976	2,980	317,500	2,980
2023-11-22	2,955	2,996	2,950.5	2,980	297,400	2,980
2023-11-21	2,950	2,989.5	2,933.5	2,976.5	440,000	2,976.50
2023-11-20	2,902	2,999	2,901	2,958	981,100	2,958
2023-11-17	2,911	2,930.5	2,891.5	2,929.5	468,600	2,929.50
2023-11-16	2,918	2,956	2,908	2,928	822,500	2,928
2023-11-15	2,924.5	2,939	2,891	2,915.5	1,024,000	2,915.50
2023-11-14	2,913.5	2,932	2,855	2,879	921,300	2,879
2023-11-13	2,855.5	2,954	2,850.5	2,895	1,677,600	2,895
2023-11-10	2,773.5	2,774	2,720	2,769.5	620,700	2,769.50
2023-11-09	2,764.5	2,789	2,738.5	2,770	545,200	2,770
2023-11-08	2,761.5	2,796	2,715.5	2,736	956,800	2,736
2023-11-07	2,867	2,870.5	2,794.5	2,797	690,700	2,797
2023-11-06	2,828	2,887	2,821.5	2,850	1,088,200	2,850
2023-11-02	2,768.5	2,769.5	2,731.5	2,767.5	703,400	2,767.50
2023-11-01	2,720	2,772	2,707	2,752	941,500	2,752
2023-10-31	2,689	2,700	2,630	2,670	974,900	2,670
2023-10-30	2,698.5	2,724.5	2,686	2,695.5	514,600	2,695.50
2023-10-27	2,701	2,731	2,692	2,731	423,700	2,731
2023-10-26	2,700.5	2,715	2,660.5	2,671	458,100	2,671
2023-10-25	2,750	2,756	2,713	2,718.5	389,700	2,718.50
2023-10-24	2,692.5	2,729.5	2,638.5	2,720	500,400	2,720
2023-10-23	2,708.5	2,716	2,685	2,704	360,000	2,704
2023-10-20	2,734	2,745	2,712	2,730.5	364,600	2,730.50
2023-10-19	2,736.5	2,768.5	2,723	2,750	439,600	2,750
2023-10-18	2,798	2,817.5	2,781	2,799	565,100	2,799
2023-10-17	2,805	2,852	2,786.5	2,796	525,200	2,796
2023-10-16	2,796	2,828	2,773	2,782	788,100	2,782
2023-10-13	2,818.5	2,838.5	2,807	2,824.5	704,800	2,824.50
2023-10-12	2,738	2,844.5	2,733.5	2,818.5	919,300	2,818.50
2023-10-11	2,719.5	2,731	2,696.5	2,713.5	489,200	2,713.50
2023-10-10	2,732.5	2,758	2,724.5	2,737	457,000	2,737
2023-10-06	2,685	2,704.5	2,665	2,693	684,000	2,693
2023-10-05	2,651	2,718.5	2,647.5	2,702	638,800	2,702
2023-10-04	2,647	2,674.5	2,628	2,660	793,000	2,660
2023-10-03	2,750	2,750	2,664.5	2,672.5	860,000	2,672.50
2023-10-02	2,767	2,808	2,748.5	2,753.5	721,500	2,753.50
2023-09-29	2,752	2,763	2,720	2,733.5	606,900	2,733.50
2023-09-28	2,747	2,775	2,719	2,745	520,900	2,745
2023-09-27	2,747	2,765	2,710.5	2,765	809,000	2,765
2023-09-26	2,745	2,793.5	2,739	2,771.5	1,069,500	2,771.50
2023-09-25	2,726.5	2,744	2,713.5	2,735.5	450,600	2,735.50
2023-09-22	2,666.5	2,716.5	2,664	2,696.5	590,900	2,696.50
2023-09-21	2,740	2,748.5	2,702	2,715	394,000	2,715
2023-09-20	2,749	2,781.5	2,739	2,759.5	774,500	2,759.50
2023-09-19	2,718	2,741.5	2,693.5	2,725	662,600	2,725
2023-09-15	2,728	2,739.5	2,709	2,726	940,800	2,726
2023-09-14	2,723	2,727	2,687	2,703	486,800	2,703
2023-09-13	2,740	2,744	2,709	2,722	442,400	2,722
2023-09-12	2,676.5	2,740	2,676.5	2,738.5	661,700	2,738.50
2023-09-11	2,616	2,660	2,616	2,658	658,300	2,658
2023-09-08	2,602.5	2,628.5	2,596	2,610	607,900	2,610
2023-09-07	2,673	2,673.5	2,621	2,639.5	606,700	2,639.50
2023-09-06	2,695.5	2,718	2,688.5	2,697.5	349,600	2,697.50
2023-09-05	2,690.5	2,703.5	2,668	2,703	383,200	2,703
2023-09-04	2,690.5	2,693	2,663	2,690.5	524,300	2,690.50
2023-09-01	2,635.5	2,677.5	2,620.5	2,676	646,800	2,676
2023-08-31	2,681	2,690.5	2,657.5	2,665.5	528,800	2,665.50
2023-08-30	2,699	2,704.5	2,679.5	2,699.5	418,100	2,699.50
2023-08-29	2,689.5	2,694.5	2,651.5	2,670.5	638,700	2,670.50
2023-08-28	2,698	2,700.5	2,672	2,687	617,600	2,687
2023-08-25	2,680	2,684.5	2,655	2,671	307,900	2,671
2023-08-24	2,691	2,708	2,681	2,699	372,200	2,699
2023-08-23	2,643.5	2,685.5	2,627.5	2,685.5	533,300	2,685.50
2023-08-22	2,639	2,654.5	2,605	2,654.5	542,500	2,654.50
2023-08-21	2,629.5	2,653	2,607.5	2,637.5	770,000	2,637.50
2023-08-18	2,572	2,640	2,570	2,629.5	522,200	2,629.50
2023-08-17	2,579	2,621	2,555.5	2,618.5	662,200	2,618.50
2023-08-16	2,573.5	2,605	2,568	2,595.5	717,200	2,595.50
2023-08-15	2,631	2,637	2,598	2,611	759,000	2,611
2023-08-14	2,693.5	2,714	2,598	2,613	899,500	2,613
2023-08-10	2,630	2,717.5	2,602	2,717.5	957,200	2,717.50
2023-08-09	2,631.5	2,680.5	2,586.5	2,621.5	1,903,300	2,621.50
2023-08-08	2,687.5	2,700.5	2,661	2,681.5	919,600	2,681.50
2023-08-07	2,650	2,709	2,626.5	2,709	587,200	2,709
2023-08-04	2,668.5	2,697.5	2,652	2,683	428,800	2,683
2023-08-03	2,760	2,763.5	2,673	2,675	946,000	2,675
2023-08-02	2,815.5	2,845.5	2,792	2,799	574,800	2,799
2023-08-01	2,860.5	2,868	2,827	2,839.5	415,400	2,839.50
2023-07-31	2,880	2,880	2,815	2,845	993,500	2,845
2023-07-28	2,881.5	2,881.5	2,810.5	2,858	1,311,000	2,858
2023-07-27	2,933	2,934	2,884	2,931.5	817,000	2,931.50
2023-07-26	2,946	2,972	2,928	2,945.5	1,207,000	2,945.50
2023-07-25	2,844	2,915.5	2,832.5	2,911.5	836,200	2,911.50
2023-07-24	2,876.5	2,877	2,833.5	2,844	474,600	2,844
2023-07-21	2,815	2,859.5	2,810.5	2,831.5	659,800	2,831.50
2023-07-20	2,828.5	2,848	2,810.5	2,818	417,000	2,818
2023-07-19	2,825.5	2,849.5	2,815	2,849.5	498,200	2,849.50
2023-07-18	2,819.5	2,845.5	2,812.5	2,843.5	339,800	2,843.50
2023-07-14	2,804	2,827	2,783.5	2,805.5	434,200	2,805.50
2023-07-13	2,799.5	2,829.5	2,791	2,823	556,200	2,823
2023-07-12	2,816	2,816	2,749	2,768.5	425,200	2,768.50
2023-07-11	2,857.5	2,857.5	2,815	2,817.5	457,400	2,817.50
2023-07-10	2,823	2,853.5	2,805	2,828.5	613,300	2,828.50
2023-07-07	2,822	2,850	2,810.5	2,811	510,800	2,811
2023-07-06	2,858.5	2,866	2,827	2,827.5	606,300	2,827.50
2023-07-05	2,917	2,917	2,882.5	2,890	413,600	2,890
2023-07-04	2,988	2,997.5	2,929	2,929.5	529,800	2,929.50
2023-07-03	2,995	3,034	2,993.5	3,006	511,000	3,006
2023-06-30	2,988	2,989	2,925	2,945	361,100	2,945
2023-06-29	2,971	2,984	2,952.5	2,964.5	434,900	2,964.50
2023-06-28	2,968	3,000	2,943	3,000	416,600	3,000
2023-06-27	2,967.5	2,967.5	2,898	2,929	478,900	2,929
2023-06-26	2,995.5	3,000	2,958	2,958	611,900	2,958
2023-06-23	3,077	3,087	2,993	3,014	492,900	3,014
2023-06-22	3,081	3,090	3,051	3,059	525,500	3,059
2023-06-21	3,010	3,135	3,002	3,121	869,100	3,121
2023-06-20	3,013	3,022	2,970	2,991	489,000	2,991
2023-06-19	3,055	3,060	3,008	3,023	515,600	3,023
2023-06-16	3,088	3,102	3,001	3,042	1,134,800	3,042
2023-06-15	3,080	3,134	3,070	3,113	355,700	3,113
2023-06-14	3,082	3,122	3,065	3,119	603,100	3,119
2023-06-13	3,064	3,089	3,051	3,056	301,800	3,056
2023-06-12	3,002	3,045	2,980.5	3,037	594,800	3,037
2023-06-09	3,030	3,038	3,008	3,031	408,000	3,031
2023-06-08	3,083	3,083	2,987	2,999.5	413,300	2,999.50
2023-06-07	3,140	3,154	3,068	3,068	592,700	3,068
2023-06-06	3,040	3,104	3,016	3,097	527,300	3,097
2023-06-05	3,015	3,082	3,006	3,082	792,500	3,082
2023-06-02	2,946	2,953	2,919	2,950	562,900	2,950
2023-06-01	2,901	2,948	2,893	2,932	556,200	2,932
2023-05-31	3,030	3,035	2,935	2,946	843,300	2,946
2023-05-30	3,070	3,085	3,035	3,060	417,800	3,060
2023-05-29	3,095	3,115	3,065	3,095	602,900	3,095
2023-05-26	3,095	3,100	3,045	3,045	295,600	3,045
2023-05-25	3,035	3,075	3,020	3,070	317,900	3,070
2023-05-24	3,030	3,035	3,010	3,025	265,400	3,025
2023-05-23	3,110	3,115	3,035	3,055	439,600	3,055
2023-05-22	3,120	3,120	3,075	3,095	368,900	3,095
2023-05-19	3,000	3,120	3,000	3,120	830,100	3,120
2023-05-18	2,928	3,050	2,924	3,035	789,800	3,035
2023-05-17	2,976	3,010	2,897	2,914	783,200	2,914
2023-05-16	3,160	3,195	2,981	2,996	1,121,800	2,996
2023-05-15	2,989	3,045	2,980	3,045	837,500	3,045
2023-05-12	2,962	2,978	2,942	2,948	440,800	2,948
2023-05-11	2,981	2,999	2,965	2,971	417,900	2,971
2023-05-10	3,030	3,030	2,979	3,000	539,800	3,000
2023-05-09	3,045	3,045	3,010	3,035	503,100	3,035
2023-05-08	3,015	3,030	2,989	3,020	692,600	3,020
2023-05-02	3,050	3,070	3,040	3,045	227,800	3,045
2023-05-01	3,050	3,065	3,030	3,050	275,800	3,050
2023-04-28	3,030	3,030	2,983	3,030	439,500	3,030
2023-04-27	2,940	3,000	2,934	2,993	391,000	2,993
2023-04-26	3,005	3,005	2,954	2,966	315,300	2,966
2023-04-25	3,050	3,075	3,035	3,035	329,400	3,035
2023-04-24	3,030	3,040	3,015	3,025	288,400	3,025
2023-04-21	3,010	3,030	3,000	3,010	288,500	3,010
2023-04-20	2,991	3,030	2,986	3,010	301,400	3,010
2023-04-19	3,015	3,020	2,999	3,010	273,300	3,010
2023-04-18	3,020	3,035	3,010	3,020	291,600	3,020
2023-04-17	3,025	3,055	3,020	3,035	311,000	3,035
2023-04-14	3,040	3,045	2,997	3,005	365,500	3,005
2023-04-13	3,005	3,025	2,981	3,000	456,600	3,000
2023-04-12	3,000	3,015	2,995	3,010	260,600	3,010
2023-04-11	2,984	3,005	2,971	2,992	575,600	2,992
2023-04-10	2,914	2,941	2,893	2,934	640,600	2,934
2023-04-07	2,849	2,917	2,847	2,913	554,100	2,913
2023-04-06	2,890	2,890	2,828	2,836	844,700	2,836
2023-04-05	2,971	2,990	2,948	2,962	586,900	2,962
2023-04-04	3,060	3,070	3,025	3,035	432,600	3,035
2023-04-03	3,095	3,095	3,035	3,050	573,000	3,050
2023-03-31	3,060	3,085	3,030	3,055	552,600	3,055
2023-03-30	3,035	3,060	2,977	3,020	551,800	3,020
2023-03-29	2,994	3,030	2,983	3,030	669,000	3,030
2023-03-28	2,980	3,000	2,955	2,964	528,500	2,964
2023-03-27	2,950	2,967	2,909	2,964	569,200	2,964
2023-03-24	2,948	2,970	2,930	2,933	375,100	2,933
2023-03-23	2,898	2,954	2,889	2,952	509,700	2,952
2023-03-22	2,959	2,966	2,917	2,920	656,200	2,920
2023-03-20	2,943	2,955	2,902	2,909	862,800	2,909
2023-03-17	2,989	3,020	2,942	2,985	1,070,300	2,985
2023-03-16	2,945	2,985	2,921	2,971	731,900	2,971
2023-03-15	2,997	3,015	2,961	3,015	554,600	3,015
2023-03-14	3,035	3,035	2,931	2,947	1,434,700	2,947
2023-03-13	3,130	3,145	3,060	3,090	853,400	3,090
2023-03-10	3,180	3,240	3,165	3,185	796,900	3,185
2023-03-09	3,285	3,295	3,230	3,235	510,200	3,235
2023-03-08	3,240	3,280	3,225	3,265	535,300	3,265
2023-03-07	3,255	3,285	3,215	3,240	875,600	3,240
2023-03-06	3,250	3,270	3,215	3,240	943,700	3,240
2023-03-03	3,215	3,245	3,175	3,210	1,092,500	3,210
2023-03-02	3,190	3,215	3,150	3,155	984,700	3,155
2023-03-01	3,050	3,200	3,045	3,170	1,443,000	3,170
2023-02-28	3,030	3,075	3,030	3,050	760,600	3,050
2023-02-27	3,005	3,055	2,990	3,050	993,500	3,050
2023-02-24	2,910	2,974	2,902	2,957	729,900	2,957
2023-02-22	2,919	2,937	2,859	2,894	1,170,400	2,894
2023-02-21	2,857	2,886	2,851	2,879	554,900	2,879
2023-02-20	2,850	2,872	2,818	2,868	549,700	2,868
2023-02-17	2,845	2,875	2,831	2,857	820,700	2,857
2023-02-16	2,847	2,888	2,832	2,888	904,500	2,888
2023-02-15	2,850	2,867	2,831	2,840	960,900	2,840
2023-02-14	2,816	2,824	2,718	2,813	1,395,400	2,813
2023-02-13	2,750	2,785	2,736	2,766	815,600	2,766
2023-02-10	2,742	2,760	2,734	2,758	603,700	2,758
2023-02-09	2,663	2,703	2,663	2,701	286,500	2,701
2023-02-08	2,690	2,709	2,672	2,686	390,200	2,686
2023-02-07	2,685	2,705	2,682	2,690	364,200	2,690
2023-02-06	2,715	2,722	2,679	2,691	407,000	2,691
2023-02-03	2,665	2,701	2,651	2,684	587,100	2,684
2023-02-02	2,698	2,706	2,671	2,678	784,900	2,678
2023-02-01	2,742	2,752	2,719	2,725	223,800	2,725
2023-01-31	2,749	2,755	2,727	2,736	402,300	2,736
2023-01-30	2,740	2,768	2,727	2,752	704,900	2,752
2023-01-27	2,700	2,726	2,698	2,723	659,200	2,723
2023-01-26	2,725	2,743	2,694	2,705	640,100	2,705
2023-01-25	2,696	2,742	2,691	2,724	567,500	2,724
2023-01-24	2,725	2,739	2,703	2,738	697,200	2,738
2023-01-23	2,686	2,688	2,645	2,674	553,300	2,674
2023-01-20	2,610	2,621	2,588	2,616	323,600	2,616
2023-01-19	2,627	2,642	2,618	2,632	641,900	2,632
2023-01-18	2,617	2,678	2,595	2,651	770,800	2,651
2023-01-17	2,540	2,594	2,540	2,580	526,100	2,580
2023-01-16	2,548	2,562	2,528	2,533	486,300	2,533
2023-01-13	2,580	2,599	2,567	2,574	394,700	2,574
2023-01-12	2,600	2,613	2,590	2,595	317,600	2,595
2023-01-11	2,582	2,599	2,569	2,598	517,700	2,598
2023-01-10	2,510	2,555	2,503	2,550	657,400	2,550
2023-01-06	2,482	2,535	2,472	2,527	491,000	2,527
2023-01-05	2,492	2,527	2,477	2,526	582,200	2,526
2023-01-04	2,484	2,516	2,454	2,506	528,400	2,506

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31