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
2002/12/30 1,310 1,319 1,292 1,307 123,000
2002/12/27 1,318 1,329 1,300 1,320 248,500
2002/12/26 1,280 1,310 1,280 1,300 281,400
2002/12/25 1,294 1,302 1,256 1,269 242,400
2002/12/24 1,300 1,314 1,284 1,290 310,100
2002/12/20 1,270 1,284 1,254 1,284 492,100
2002/12/19 1,270 1,270 1,244 1,265 470,400
2002/12/18 1,370 1,373 1,275 1,275 494,500
2002/12/17 1,341 1,342 1,315 1,330 233,300
2002/12/16 1,301 1,320 1,277 1,281 263,500
2002/12/13 1,350 1,358 1,298 1,315 679,700
2002/12/12 1,389 1,405 1,382 1,390 464,200
2002/12/11 1,456 1,480 1,410 1,429 301,700
2002/12/10 1,437 1,473 1,420 1,436 471,100
2002/12/09 1,530 1,540 1,485 1,485 343,900
2002/12/06 1,582 1,590 1,524 1,551 404,800
2002/12/05 1,580 1,598 1,578 1,579 478,500
2002/12/04 1,587 1,587 1,579 1,586 525,200
2002/12/03 1,660 1,674 1,603 1,603 381,900
2002/12/02 1,600 1,644 1,590 1,644 490,600
2002/11/29 1,579 1,629 1,578 1,628 709,000
2002/11/28 1,550 1,565 1,532 1,556 646,300
2002/11/27 1,500 1,540 1,490 1,509 290,200
2002/11/26 1,550 1,560 1,510 1,520 450,500
2002/11/25 1,500 1,568 1,475 1,554 818,700
2002/11/22 1,450 1,510 1,430 1,510 1,186,600
2002/11/21 1,290 1,320 1,280 1,310 435,000
2002/11/20 1,312 1,316 1,237 1,275 949,400
2002/11/19 1,350 1,355 1,324 1,352 624,300
2002/11/18 1,370 1,370 1,290 1,351 313,400
2002/11/15 1,295 1,330 1,295 1,330 434,200
2002/11/14 1,283 1,305 1,252 1,281 403,300
2002/11/13 1,295 1,299 1,250 1,282 214,400
2002/11/12 1,250 1,304 1,246 1,290 318,600
2002/11/11 1,450 1,450 1,299 1,305 342,100
2002/11/08 1,449 1,470 1,443 1,456 426,000
2002/11/07 1,419 1,450 1,411 1,450 784,800
2002/11/06 1,410 1,440 1,400 1,428 1,094,000
2002/11/05 1,283 1,390 1,262 1,390 563,000
2002/11/01 1,250 1,259 1,217 1,223 258,000
2002/10/31 1,301 1,310 1,247 1,248 232,800
2002/10/30 1,273 1,320 1,261 1,275 240,600
2002/10/29 1,300 1,331 1,275 1,293 185,700
2002/10/28 1,325 1,325 1,276 1,294 149,400
2002/10/25 1,280 1,325 1,280 1,325 248,100
2002/10/24 1,334 1,340 1,281 1,284 198,900
2002/10/23 1,253 1,337 1,252 1,314 453,700
2002/10/22 1,446 1,446 1,310 1,351 265,900
2002/10/21 1,450 1,451 1,420 1,426 184,900
2002/10/18 1,430 1,452 1,410 1,410 305,800
2002/10/17 1,415 1,460 1,375 1,398 369,100
2002/10/16 1,490 1,539 1,430 1,430 945,600
2002/10/15 1,360 1,435 1,360 1,430 542,800
2002/10/11 1,310 1,345 1,295 1,330 626,200
2002/10/10 1,300 1,301 1,240 1,296 574,200
2002/10/09 1,360 1,399 1,319 1,325 472,300
2002/10/08 1,291 1,354 1,288 1,340 734,400
2002/10/07 1,356 1,356 1,278 1,282 848,200
2002/10/04 1,328 1,365 1,324 1,356 603,200
2002/10/03 1,340 1,357 1,328 1,345 624,100
2002/10/02 1,475 1,481 1,384 1,400 918,600
2002/10/01 1,480 1,480 1,445 1,474 393,300
2002/09/30 1,530 1,540 1,480 1,501 487,300
2002/09/27 1,575 1,617 1,575 1,617 440,600
2002/09/26 1,555 1,603 1,522 1,524 429,100
2002/09/25 1,620 1,621 1,550 1,551 535,900
2002/09/24 1,700 1,700 1,620 1,634 514,100
2002/09/20 1,748 1,750 1,721 1,725 209,400
2002/09/19 1,800 1,801 1,731 1,755 307,600
2002/09/18 1,764 1,790 1,718 1,790 252,600
2002/09/17 1,716 1,794 1,716 1,794 169,100
2002/09/13 1,740 1,740 1,712 1,720 244,900
2002/09/12 1,750 1,755 1,724 1,740 197,500
2002/09/11 1,805 1,805 1,768 1,770 155,900
2002/09/10 1,771 1,800 1,764 1,781 294,000
2002/09/09 1,761 1,780 1,758 1,763 291,400
2002/09/06 1,800 1,800 1,715 1,738 473,600
2002/09/05 1,784 1,849 1,781 1,833 235,100
2002/09/04 1,840 1,840 1,753 1,774 669,300
2002/09/03 1,904 1,907 1,848 1,866 351,600
2002/09/02 1,940 1,940 1,910 1,912 137,400
2002/08/30 1,924 1,935 1,877 1,914 281,400
2002/08/29 1,985 1,985 1,922 1,922 454,300
2002/08/28 2,030 2,090 2,015 2,025 171,000
2002/08/27 2,070 2,080 2,020 2,020 199,700
2002/08/26 2,065 2,135 2,045 2,115 558,900
2002/08/23 1,950 2,035 1,950 2,025 560,500
2002/08/22 1,885 1,920 1,853 1,920 284,800
2002/08/21 1,926 1,926 1,875 1,885 175,100
2002/08/20 1,900 1,935 1,890 1,935 211,500
2002/08/19 1,920 1,920 1,860 1,880 232,300
2002/08/16 1,940 1,940 1,872 1,894 140,300
2002/08/15 1,842 1,893 1,842 1,884 172,300
2002/08/14 1,846 1,870 1,832 1,842 173,900
2002/08/13 1,880 1,880 1,851 1,865 163,200
2002/08/12 1,910 1,917 1,880 1,880 213,100
2002/08/09 1,920 1,955 1,909 1,950 301,500
2002/08/08 1,919 1,939 1,860 1,870 246,300
2002/08/07 1,884 1,950 1,880 1,919 232,000
2002/08/06 1,799 1,799 1,782 1,794 325,800
2002/08/05 1,855 1,855 1,818 1,822 297,800
2002/08/02 1,940 1,941 1,877 1,885 421,600
2002/08/01 2,015 2,015 1,970 1,980 253,100
2002/07/31 2,115 2,115 2,015 2,040 243,200
2002/07/30 2,120 2,130 2,090 2,110 251,400
2002/07/29 1,950 2,065 1,950 2,040 402,900
2002/07/26 2,040 2,045 1,960 1,965 468,000
2002/07/25 2,100 2,130 2,050 2,050 447,900
2002/07/24 2,075 2,085 2,020 2,050 343,500
2002/07/23 2,100 2,125 2,060 2,105 332,400
2002/07/22 2,120 2,170 2,100 2,105 358,700
2002/07/19 2,230 2,235 2,200 2,200 180,500
2002/07/18 2,185 2,280 2,185 2,270 165,700
2002/07/17 2,240 2,250 2,170 2,220 308,200
2002/07/16 2,200 2,265 2,200 2,210 241,700
2002/07/15 2,295 2,295 2,245 2,250 257,900
2002/07/12 2,330 2,355 2,295 2,295 137,200
2002/07/11 2,360 2,360 2,315 2,330 211,800
2002/07/10 2,365 2,390 2,365 2,370 203,500
2002/07/09 2,340 2,420 2,305 2,420 302,300
2002/07/08 2,390 2,410 2,320 2,320 293,600
2002/07/05 2,260 2,345 2,260 2,325 192,600
2002/07/04 2,275 2,315 2,255 2,275 218,700
2002/07/03 2,290 2,350 2,250 2,340 388,700
2002/07/02 2,330 2,330 2,270 2,305 327,600
2002/07/01 2,345 2,360 2,320 2,345 229,300
2002/06/28 2,245 2,350 2,230 2,305 434,300
2002/06/27 2,200 2,230 2,170 2,185 199,500
2002/06/26 2,195 2,200 2,165 2,175 243,100
2002/06/25 2,230 2,290 2,220 2,245 336,000
2002/06/24 2,150 2,240 2,130 2,230 342,500
2002/06/21 2,200 2,220 2,170 2,175 198,800
2002/06/20 2,255 2,265 2,200 2,230 696,900
2002/06/19 2,345 2,380 2,285 2,295 377,200
2002/06/18 2,375 2,410 2,345 2,370 212,600
2002/06/17 2,345 2,365 2,300 2,315 279,500
2002/06/14 2,395 2,420 2,365 2,375 560,000
2002/06/13 2,410 2,460 2,380 2,395 294,200
2002/06/12 2,440 2,450 2,400 2,405 331,800
2002/06/11 2,475 2,505 2,460 2,480 227,800
2002/06/10 2,550 2,550 2,470 2,495 241,900
2002/06/07 2,500 2,505 2,475 2,490 641,200
2002/06/06 2,645 2,665 2,555 2,570 862,900
2002/06/05 2,715 2,730 2,650 2,690 325,000
2002/06/04 2,750 2,785 2,740 2,755 406,900
2002/06/03 2,770 2,830 2,765 2,795 387,400
2002/05/31 2,750 2,800 2,720 2,755 666,200
2002/05/30 2,690 2,710 2,645 2,675 153,400
2002/05/29 2,710 2,760 2,665 2,690 360,200
2002/05/28 2,765 2,765 2,700 2,750 228,000
2002/05/27 2,750 2,765 2,680 2,725 462,500
2002/05/24 2,800 2,810 2,745 2,790 561,700
2002/05/23 2,715 2,770 2,710 2,750 508,000
2002/05/22 2,650 2,710 2,610 2,675 230,500
2002/05/21 2,615 2,665 2,610 2,655 366,000
2002/05/20 2,740 2,740 2,640 2,665 254,300
2002/05/17 2,630 2,730 2,590 2,705 1,134,100
2002/05/16 2,440 2,560 2,425 2,540 518,100
2002/05/15 2,380 2,455 2,365 2,430 923,100
2002/05/14 2,425 2,430 2,350 2,400 665,000
2002/05/13 2,460 2,460 2,425 2,425 317,600
2002/05/10 2,520 2,550 2,490 2,490 485,900
2002/05/09 2,565 2,580 2,535 2,550 401,800
2002/05/08 2,500 2,535 2,485 2,485 399,500
2002/05/07 2,550 2,580 2,450 2,460 516,500
2002/05/02 2,570 2,630 2,570 2,630 563,900
2002/05/01 2,590 2,600 2,540 2,565 210,100
2002/04/30 2,670 2,670 2,530 2,550 234,600
2002/04/26 2,670 2,690 2,630 2,645 288,300
2002/04/25 2,670 2,670 2,600 2,620 245,400
2002/04/24 2,685 2,730 2,625 2,645 229,300
2002/04/23 2,670 2,755 2,630 2,680 740,800
2002/04/22 2,645 2,700 2,645 2,690 143,500
2002/04/19 2,600 2,650 2,570 2,645 240,500
2002/04/18 2,700 2,700 2,625 2,665 241,000
2002/04/17 2,600 2,705 2,575 2,695 680,600
2002/04/16 2,560 2,630 2,520 2,630 360,800
2002/04/15 2,490 2,525 2,465 2,510 312,800
2002/04/12 2,450 2,490 2,420 2,450 471,200
2002/04/11 2,540 2,580 2,520 2,530 440,300
2002/04/10 2,510 2,565 2,490 2,515 542,300
2002/04/09 2,730 2,740 2,580 2,585 308,700
2002/04/08 2,720 2,790 2,720 2,775 124,100
2002/04/05 2,785 2,815 2,730 2,760 199,500
2002/04/04 2,730 2,815 2,700 2,795 402,400
2002/04/03 2,580 2,750 2,580 2,730 305,600
2002/04/02 2,585 2,665 2,520 2,650 214,800
2002/04/01 2,540 2,630 2,535 2,590 254,700
2002/03/29 2,560 2,590 2,500 2,500 129,900
2002/03/28 2,535 2,580 2,500 2,520 275,400
2002/03/27 2,650 2,650 2,570 2,610 243,000
2002/03/26 2,650 2,650 2,570 2,640 287,600
2002/03/25 2,530 2,650 2,495 2,650 398,500
2002/03/22 2,670 2,670 2,550 2,570 216,600
2002/03/20 2,725 2,725 2,650 2,710 279,100
2002/03/19 2,705 2,705 2,540 2,685 320,900
2002/03/18 2,700 2,700 2,620 2,665 324,200
2002/03/15 2,515 2,625 2,460 2,600 349,500
2002/03/14 2,435 2,510 2,420 2,490 676,600
2002/03/13 2,460 2,610 2,440 2,515 705,900
2002/03/12 2,580 2,610 2,475 2,475 526,000
2002/03/11 2,655 2,660 2,570 2,650 553,500
2002/03/08 2,765 2,775 2,630 2,710 677,500
2002/03/07 2,750 2,795 2,720 2,765 323,300
2002/03/06 2,750 2,825 2,720 2,760 456,400
2002/03/05 2,900 2,920 2,725 2,740 680,400
2002/03/04 2,525 2,780 2,525 2,770 1,086,900
2002/03/01 2,560 2,610 2,505 2,510 565,700
2002/02/28 2,545 2,620 2,520 2,520 637,800
2002/02/27 2,435 2,520 2,435 2,520 387,600
2002/02/26 2,500 2,510 2,425 2,445 390,000
2002/02/25 2,495 2,500 2,460 2,475 280,200
2002/02/22 2,390 2,480 2,360 2,455 298,400
2002/02/21 2,305 2,435 2,300 2,420 467,200
2002/02/20 2,300 2,305 2,225 2,225 652,000
2002/02/19 2,355 2,400 2,345 2,370 468,500
2002/02/18 2,310 2,365 2,280 2,345 261,400
2002/02/15 2,300 2,360 2,225 2,350 763,000
2002/02/14 2,190 2,295 2,180 2,280 991,800
2002/02/13 2,060 2,150 2,050 2,135 569,500
2002/02/12 1,968 2,090 1,968 2,070 467,500
2002/02/08 1,852 1,920 1,849 1,908 326,600
2002/02/07 1,815 1,877 1,810 1,848 300,100
2002/02/06 1,803 1,861 1,780 1,790 467,800
2002/02/05 1,778 1,886 1,776 1,815 599,700
2002/02/04 1,820 1,822 1,780 1,782 424,400
2002/02/01 1,882 1,890 1,829 1,860 249,200
2002/01/31 1,910 1,920 1,850 1,882 519,900
2002/01/30 1,906 1,950 1,906 1,940 232,400
2002/01/29 2,045 2,085 1,989 1,996 227,300
2002/01/28 2,045 2,100 2,045 2,095 241,700
2002/01/25 2,075 2,095 2,010 2,075 234,100
2002/01/24 2,000 2,050 1,991 2,035 239,100
2002/01/23 1,990 2,030 1,980 2,025 146,200
2002/01/22 2,020 2,040 2,000 2,035 139,000
2002/01/21 2,035 2,045 2,015 2,025 104,400
2002/01/18 2,025 2,070 1,996 2,050 122,000
2002/01/17 1,951 2,040 1,951 1,999 582,300
2002/01/16 2,010 2,070 1,983 2,000 490,700
2002/01/15 2,070 2,110 2,045 2,065 401,400
2002/01/11 2,160 2,240 2,080 2,170 616,900
2002/01/10 2,200 2,290 2,180 2,280 885,400
2002/01/09 2,045 2,170 2,010 2,165 789,900
2002/01/08 2,000 2,090 1,991 2,050 547,000
2002/01/07 1,989 2,000 1,950 1,980 197,800
2002/01/04 1,902 1,970 1,902 1,970 216,000

このページの先頭へ