日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＨＫ(6481)の株価時系列情報

ＴＨＫ(6481)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 1,880 1,912 1,860 1,912 102,600
2001/12/27 1,781 1,850 1,780 1,850 109,000
2001/12/26 1,769 1,820 1,760 1,801 120,800
2001/12/25 1,720 1,795 1,703 1,769 160,200
2001/12/21 1,804 1,804 1,740 1,750 292,600
2001/12/20 1,816 1,890 1,801 1,825 271,400
2001/12/19 1,851 1,869 1,805 1,830 321,800
2001/12/18 1,950 1,960 1,890 1,920 328,800
2001/12/17 2,000 2,000 1,900 1,940 206,900
2001/12/14 2,010 2,050 1,970 1,970 407,500
2001/12/13 2,065 2,140 2,060 2,110 240,200
2001/12/12 2,050 2,145 2,050 2,105 304,900
2001/12/11 2,040 2,040 1,963 2,035 368,300
2001/12/10 2,170 2,170 2,080 2,100 259,800
2001/12/07 2,150 2,180 2,060 2,110 423,800
2001/12/06 2,195 2,200 2,150 2,175 843,800
2001/12/05 1,898 2,005 1,895 2,000 438,600
2001/12/04 1,821 1,863 1,808 1,863 269,500
2001/12/03 1,886 1,891 1,850 1,851 197,700
2001/11/30 1,920 1,932 1,850 1,921 397,400
2001/11/29 1,920 1,950 1,800 1,861 696,700
2001/11/28 2,100 2,150 1,920 1,920 429,100
2001/11/27 2,070 2,185 2,030 2,105 681,500
2001/11/26 1,900 2,000 1,900 2,000 293,500
2001/11/22 1,858 1,890 1,832 1,890 319,700
2001/11/21 1,840 1,840 1,800 1,810 283,000
2001/11/20 1,950 1,974 1,861 1,870 409,400
2001/11/19 1,918 2,010 1,918 1,931 748,300
2001/11/16 1,945 2,005 1,915 1,978 958,500
2001/11/15 1,668 1,765 1,668 1,765 226,100
2001/11/14 1,710 1,749 1,696 1,698 309,400
2001/11/13 1,676 1,715 1,676 1,690 258,800
2001/11/12 1,798 1,800 1,700 1,706 139,800
2001/11/09 1,820 1,820 1,738 1,738 137,800
2001/11/08 1,800 1,815 1,770 1,790 324,400
2001/11/07 1,850 1,858 1,801 1,820 362,400
2001/11/06 1,876 1,876 1,815 1,844 240,200
2001/11/05 1,788 1,869 1,777 1,846 429,900
2001/11/02 1,765 1,776 1,721 1,721 391,700
2001/11/01 1,636 1,677 1,601 1,675 165,500
2001/10/31 1,570 1,636 1,570 1,636 238,700
2001/10/30 1,646 1,651 1,595 1,600 655,200
2001/10/29 1,799 1,799 1,700 1,766 249,000
2001/10/26 1,780 1,790 1,730 1,770 701,000
2001/10/25 1,720 1,772 1,695 1,720 802,300
2001/10/24 1,620 1,810 1,595 1,690 1,052,600
2001/10/23 1,487 1,530 1,475 1,530 239,800
2001/10/22 1,505 1,520 1,470 1,485 128,400
2001/10/19 1,510 1,528 1,490 1,505 294,000
2001/10/18 1,460 1,510 1,460 1,490 226,600
2001/10/17 1,478 1,510 1,450 1,500 206,500
2001/10/16 1,420 1,471 1,418 1,458 265,600
2001/10/15 1,480 1,480 1,456 1,472 140,500
2001/10/12 1,444 1,530 1,424 1,460 624,400
2001/10/11 1,360 1,370 1,315 1,364 443,700
2001/10/10 1,262 1,310 1,261 1,300 287,700
2001/10/09 1,316 1,350 1,290 1,302 402,600
2001/10/05 1,316 1,330 1,295 1,329 519,100
2001/10/04 1,330 1,350 1,220 1,309 217,000
2001/10/03 1,260 1,285 1,256 1,270 783,600
2001/10/02 1,200 1,240 1,180 1,232 269,600
2001/10/01 1,200 1,205 1,173 1,200 212,000
2001/09/28 1,180 1,220 1,175 1,200 201,500
2001/09/27 1,200 1,209 1,190 1,200 271,900
2001/09/26 1,200 1,207 1,195 1,200 316,100
2001/09/25 1,200 1,244 1,175 1,199 524,300
2001/09/21 1,181 1,212 1,153 1,195 628,500
2001/09/20 1,350 1,352 1,265 1,270 571,300
2001/09/19 1,395 1,397 1,360 1,370 244,400
2001/09/18 1,400 1,430 1,380 1,380 266,700
2001/09/17 1,400 1,470 1,355 1,400 144,400
2001/09/14 1,451 1,570 1,421 1,480 402,200
2001/09/13 1,357 1,470 1,350 1,470 242,700
2001/09/12 1,398 1,445 1,397 1,397 433,400
2001/09/11 1,500 1,504 1,470 1,497 489,000
2001/09/10 1,455 1,530 1,450 1,488 576,500
2001/09/07 1,400 1,464 1,385 1,435 382,200
2001/09/06 1,339 1,500 1,260 1,440 1,273,900
2001/09/05 1,490 1,490 1,320 1,350 906,300
2001/09/04 1,490 1,500 1,476 1,490 878,600
2001/09/03 1,550 1,560 1,500 1,540 637,800
2001/08/31 1,601 1,611 1,530 1,540 471,300
2001/08/30 1,700 1,714 1,651 1,660 370,600
2001/08/29 1,701 1,745 1,690 1,722 280,900
2001/08/28 1,751 1,784 1,748 1,784 206,900
2001/08/27 1,785 1,828 1,785 1,820 254,300
2001/08/24 1,851 1,860 1,817 1,822 251,900
2001/08/23 1,872 1,890 1,860 1,866 137,500
2001/08/22 1,893 1,897 1,871 1,872 262,400
2001/08/21 1,922 1,942 1,880 1,905 369,500
2001/08/20 1,950 1,980 1,908 1,980 181,000
2001/08/17 1,960 2,000 1,950 1,960 97,600
2001/08/16 1,965 1,986 1,950 1,970 286,600
2001/08/15 2,080 2,100 2,020 2,065 116,400
2001/08/14 2,005 2,100 1,994 2,100 205,900
2001/08/13 2,110 2,110 2,020 2,030 139,100
2001/08/10 2,120 2,130 2,045 2,090 88,100
2001/08/09 2,120 2,130 2,070 2,100 220,100
2001/08/08 2,120 2,185 2,115 2,170 192,500
2001/08/07 2,120 2,150 2,080 2,140 311,700
2001/08/06 2,130 2,200 2,100 2,200 241,300
2001/08/03 2,130 2,140 2,075 2,090 354,600
2001/08/02 2,000 2,050 1,975 2,050 680,100
2001/08/01 2,020 2,050 1,964 1,976 325,800
2001/07/31 1,980 1,990 1,920 1,990 341,400
2001/07/30 2,050 2,050 1,950 2,000 120,400
2001/07/27 2,095 2,095 2,030 2,060 156,700
2001/07/26 2,005 2,070 2,000 2,070 158,000
2001/07/25 1,900 2,070 1,899 2,000 352,800
2001/07/24 1,850 1,909 1,850 1,900 209,000
2001/07/23 1,915 1,930 1,853 1,863 192,600
2001/07/19 1,898 1,925 1,897 1,908 250,200
2001/07/18 1,995 1,995 1,901 1,901 318,800
2001/07/17 2,040 2,040 1,995 1,995 143,800
2001/07/16 2,105 2,135 2,065 2,080 467,000
2001/07/13 2,040 2,090 2,030 2,070 409,100
2001/07/12 1,968 2,015 1,968 2,000 351,300
2001/07/11 1,985 1,999 1,965 1,975 197,000
2001/07/10 2,055 2,060 1,990 2,020 373,400
2001/07/09 2,055 2,095 1,999 2,095 272,600
2001/07/06 2,105 2,130 2,090 2,095 351,400
2001/07/05 2,240 2,250 2,150 2,185 161,600
2001/07/04 2,280 2,295 2,260 2,260 152,500
2001/07/03 2,365 2,405 2,280 2,335 186,100
2001/07/02 2,370 2,380 2,315 2,340 222,700
2001/06/29 2,310 2,385 2,285 2,345 249,000
2001/06/28 2,310 2,345 2,290 2,345 250,700
2001/06/27 2,330 2,350 2,300 2,305 223,300
2001/06/26 2,475 2,490 2,360 2,410 253,000
2001/06/25 2,500 2,545 2,410 2,515 157,700
2001/06/22 2,480 2,550 2,480 2,495 231,000
2001/06/21 2,450 2,500 2,400 2,465 242,000
2001/06/20 2,300 2,420 2,280 2,410 240,300
2001/06/19 2,350 2,395 2,285 2,295 254,200
2001/06/18 2,400 2,405 2,320 2,370 297,500
2001/06/15 2,450 2,455 2,405 2,450 305,800
2001/06/14 2,520 2,535 2,485 2,490 261,400
2001/06/13 2,530 2,565 2,530 2,545 120,900
2001/06/12 2,565 2,595 2,540 2,565 172,000
2001/06/11 2,680 2,680 2,540 2,630 198,700
2001/06/08 2,640 2,680 2,630 2,640 299,300
2001/06/07 2,590 2,610 2,560 2,570 254,800
2001/06/06 2,650 2,660 2,570 2,610 523,800
2001/06/05 2,770 2,770 2,630 2,630 533,300
2001/06/04 2,840 2,840 2,680 2,750 296,100
2001/06/01 2,875 2,900 2,825 2,835 175,500
2001/05/31 2,770 2,830 2,720 2,795 300,400
2001/05/30 2,910 2,960 2,770 2,770 286,800
2001/05/29 3,010 3,010 2,945 3,000 128,900
2001/05/28 2,930 3,020 2,910 3,020 169,000
2001/05/25 2,950 3,030 2,940 3,000 287,700
2001/05/24 2,980 3,130 2,970 3,100 421,500
2001/05/23 2,940 3,030 2,900 3,020 456,700
2001/05/22 2,840 3,000 2,830 2,940 620,100
2001/05/21 3,040 3,090 3,000 3,060 327,900
2001/05/18 2,770 2,920 2,770 2,875 201,700
2001/05/17 2,860 2,900 2,805 2,850 295,200
2001/05/16 2,920 3,000 2,865 2,865 108,000
2001/05/15 2,955 3,040 2,920 3,040 110,600
2001/05/14 2,900 3,000 2,875 2,995 82,900
2001/05/11 2,950 3,060 2,940 2,955 177,200
2001/05/10 2,950 2,975 2,910 2,950 294,300
2001/05/09 3,200 3,200 2,980 3,040 429,900
2001/05/08 3,200 3,250 3,160 3,250 307,700
2001/05/07 3,200 3,240 3,070 3,220 447,600
2001/05/02 3,240 3,250 3,140 3,200 268,900
2001/05/01 3,000 3,200 2,970 3,190 362,300
2001/04/27 2,910 2,970 2,870 2,965 201,400
2001/04/26 2,890 2,940 2,855 2,940 209,600
2001/04/25 2,780 2,880 2,780 2,875 275,900
2001/04/24 2,700 2,780 2,655 2,775 150,300
2001/04/23 2,890 2,910 2,755 2,820 130,900
2001/04/20 2,880 2,880 2,805 2,835 251,000
2001/04/19 2,890 2,900 2,835 2,880 449,400
2001/04/18 2,665 2,755 2,660 2,730 159,000
2001/04/17 2,620 2,700 2,610 2,625 150,000
2001/04/16 2,650 2,720 2,650 2,700 106,100
2001/04/13 2,720 2,750 2,700 2,710 225,000
2001/04/12 2,690 2,750 2,660 2,720 225,100
2001/04/11 2,710 2,715 2,655 2,705 256,100
2001/04/10 2,810 2,810 2,730 2,745 210,700
2001/04/09 2,795 2,870 2,740 2,840 206,100
2001/04/06 2,900 2,935 2,805 2,805 429,400
2001/04/05 2,840 2,900 2,840 2,840 381,300
2001/04/04 2,700 2,815 2,690 2,700 330,200
2001/04/03 2,850 2,875 2,685 2,700 308,000
2001/04/02 2,870 2,885 2,840 2,850 543,000
2001/03/30 2,890 2,895 2,840 2,850 411,100
2001/03/29 2,895 2,900 2,860 2,875 358,800
2001/03/28 2,980 2,990 2,945 2,975 306,200
2001/03/27 2,910 2,940 2,800 2,940 462,500
2001/03/26 2,790 2,950 2,710 2,890 645,300
2001/03/23 2,530 2,610 2,465 2,600 418,200
2001/03/22 2,410 2,500 2,410 2,465 206,200
2001/03/21 2,450 2,530 2,300 2,300 368,700
2001/03/19 2,300 2,450 2,300 2,430 139,200
2001/03/16 2,490 2,490 2,330 2,330 148,800
2001/03/15 2,290 2,450 2,260 2,450 112,600
2001/03/14 2,405 2,420 2,335 2,390 160,500
2001/03/13 2,370 2,400 2,330 2,395 145,600
2001/03/12 2,490 2,490 2,420 2,450 134,100
2001/03/09 2,400 2,530 2,370 2,530 387,500
2001/03/08 2,440 2,445 2,330 2,440 203,800
2001/03/07 2,350 2,450 2,320 2,440 396,700
2001/03/06 2,235 2,360 2,220 2,295 204,200
2001/03/05 2,275 2,275 2,200 2,200 387,100
2001/03/02 2,250 2,300 2,240 2,275 408,600
2001/03/01 2,315 2,325 2,220 2,225 441,900
2001/02/28 2,430 2,430 2,330 2,355 377,200
2001/02/27 2,480 2,500 2,365 2,460 1,100,400
2001/02/26 2,680 2,710 2,515 2,515 2,765,900

このページの先頭へ