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 |
|---|---|---|---|---|---|
| 2008/12/30 | 940 | 949 | 925 | 930 | 375,900 |
| 2008/12/29 | 950 | 955 | 924 | 948 | 299,400 |
| 2008/12/26 | 915 | 964 | 915 | 953 | 367,000 |
| 2008/12/25 | 914 | 919 | 901 | 917 | 263,800 |
| 2008/12/24 | 934 | 940 | 918 | 928 | 860,400 |
| 2008/12/22 | 928 | 952 | 926 | 933 | 920,300 |
| 2008/12/19 | 900 | 917 | 890 | 894 | 947,500 |
| 2008/12/18 | 933 | 937 | 908 | 920 | 705,800 |
| 2008/12/17 | 946 | 960 | 908 | 932 | 751,800 |
| 2008/12/16 | 950 | 954 | 902 | 926 | 869,900 |
| 2008/12/15 | 957 | 990 | 957 | 979 | 1,055,900 |
| 2008/12/12 | 941 | 945 | 876 | 897 | 1,450,800 |
| 2008/12/11 | 896 | 943 | 884 | 940 | 782,400 |
| 2008/12/10 | 873 | 917 | 869 | 906 | 1,058,300 |
| 2008/12/09 | 866 | 910 | 857 | 865 | 959,800 |
| 2008/12/08 | 829 | 859 | 815 | 856 | 837,800 |
| 2008/12/05 | 825 | 854 | 821 | 821 | 1,203,500 |
| 2008/12/04 | 829 | 847 | 820 | 829 | 1,422,300 |
| 2008/12/03 | 866 | 891 | 820 | 829 | 1,166,200 |
| 2008/12/02 | 900 | 903 | 862 | 862 | 1,342,600 |
| 2008/12/01 | 957 | 975 | 956 | 962 | 959,200 |
| 2008/11/28 | 928 | 971 | 922 | 956 | 1,080,400 |
| 2008/11/27 | 906 | 919 | 904 | 918 | 1,633,200 |
| 2008/11/26 | 906 | 911 | 875 | 876 | 1,847,700 |
| 2008/11/25 | 1,026 | 1,035 | 916 | 946 | 2,023,900 |
| 2008/11/21 | 864 | 971 | 853 | 960 | 1,456,700 |
| 2008/11/20 | 920 | 933 | 880 | 894 | 1,154,800 |
| 2008/11/19 | 1,030 | 1,035 | 918 | 953 | 2,351,100 |
| 2008/11/18 | 1,070 | 1,070 | 1,031 | 1,031 | 1,720,400 |
| 2008/11/17 | 1,054 | 1,156 | 1,033 | 1,112 | 1,624,100 |
| 2008/11/14 | 1,135 | 1,208 | 1,125 | 1,134 | 2,444,600 |
| 2008/11/13 | 1,161 | 1,176 | 1,136 | 1,136 | 936,500 |
| 2008/11/12 | 1,349 | 1,387 | 1,292 | 1,336 | 586,200 |
| 2008/11/11 | 1,449 | 1,471 | 1,318 | 1,355 | 1,389,200 |
| 2008/11/10 | 1,450 | 1,462 | 1,402 | 1,436 | 824,700 |
| 2008/11/07 | 1,349 | 1,372 | 1,300 | 1,348 | 1,346,100 |
| 2008/11/06 | 1,435 | 1,455 | 1,388 | 1,421 | 856,400 |
| 2008/11/05 | 1,538 | 1,559 | 1,505 | 1,542 | 1,116,900 |
| 2008/11/04 | 1,435 | 1,467 | 1,408 | 1,448 | 852,000 |
| 2008/10/31 | 1,303 | 1,419 | 1,283 | 1,325 | 1,216,500 |
| 2008/10/30 | 1,285 | 1,483 | 1,251 | 1,483 | 1,080,200 |
| 2008/10/29 | 1,307 | 1,307 | 1,210 | 1,283 | 554,500 |
| 2008/10/28 | 1,091 | 1,230 | 1,029 | 1,207 | 2,566,200 |
| 2008/10/27 | 1,185 | 1,230 | 1,117 | 1,137 | 1,971,300 |
| 2008/10/24 | 1,280 | 1,280 | 1,191 | 1,196 | 2,018,800 |
| 2008/10/23 | 1,260 | 1,284 | 1,160 | 1,284 | 1,055,400 |
| 2008/10/22 | 1,437 | 1,437 | 1,294 | 1,316 | 1,249,300 |
| 2008/10/21 | 1,460 | 1,468 | 1,385 | 1,436 | 972,500 |
| 2008/10/20 | 1,424 | 1,447 | 1,374 | 1,435 | 980,200 |
| 2008/10/17 | 1,460 | 1,461 | 1,327 | 1,384 | 1,299,100 |
| 2008/10/16 | 1,400 | 1,431 | 1,351 | 1,360 | 1,009,300 |
| 2008/10/15 | 1,439 | 1,517 | 1,422 | 1,495 | 1,540,900 |
| 2008/10/14 | 1,453 | 1,453 | 1,437 | 1,453 | 913,900 |
| 2008/10/10 | 1,250 | 1,304 | 1,135 | 1,253 | 2,359,900 |
| 2008/10/09 | 1,258 | 1,315 | 1,235 | 1,275 | 1,553,100 |
| 2008/10/08 | 1,325 | 1,340 | 1,233 | 1,257 | 1,218,000 |
| 2008/10/07 | 1,340 | 1,427 | 1,300 | 1,404 | 1,612,800 |
| 2008/10/06 | 1,427 | 1,443 | 1,361 | 1,385 | 712,100 |
| 2008/10/03 | 1,514 | 1,539 | 1,486 | 1,491 | 1,512,000 |
| 2008/10/02 | 1,589 | 1,598 | 1,530 | 1,544 | 723,600 |
| 2008/10/01 | 1,622 | 1,630 | 1,562 | 1,589 | 1,147,400 |
| 2008/09/30 | 1,564 | 1,624 | 1,553 | 1,613 | 1,354,700 |
| 2008/09/29 | 1,715 | 1,718 | 1,608 | 1,612 | 1,359,900 |
| 2008/09/26 | 1,797 | 1,797 | 1,691 | 1,724 | 1,085,200 |
| 2008/09/25 | 1,787 | 1,835 | 1,766 | 1,797 | 1,242,900 |
| 2008/09/24 | 1,799 | 1,806 | 1,764 | 1,806 | 1,320,300 |
| 2008/09/22 | 1,830 | 1,877 | 1,825 | 1,855 | 1,824,100 |
| 2008/09/19 | 1,620 | 1,788 | 1,595 | 1,770 | 1,855,300 |
| 2008/09/18 | 1,614 | 1,614 | 1,542 | 1,587 | 1,245,000 |
| 2008/09/17 | 1,613 | 1,684 | 1,602 | 1,614 | 1,430,600 |
| 2008/09/16 | 1,550 | 1,616 | 1,533 | 1,613 | 1,135,200 |
| 2008/09/12 | 1,636 | 1,639 | 1,587 | 1,626 | 1,455,100 |
| 2008/09/11 | 1,560 | 1,587 | 1,560 | 1,576 | 916,400 |
| 2008/09/10 | 1,611 | 1,619 | 1,555 | 1,588 | 1,080,100 |
| 2008/09/09 | 1,665 | 1,673 | 1,630 | 1,641 | 987,200 |
| 2008/09/08 | 1,726 | 1,726 | 1,636 | 1,644 | 1,061,700 |
| 2008/09/05 | 1,501 | 1,652 | 1,500 | 1,636 | 2,794,500 |
| 2008/09/04 | 1,566 | 1,566 | 1,490 | 1,516 | 1,656,700 |
| 2008/09/03 | 1,630 | 1,649 | 1,608 | 1,620 | 1,344,400 |
| 2008/09/02 | 1,703 | 1,721 | 1,598 | 1,610 | 2,877,600 |
| 2008/09/01 | 1,749 | 1,759 | 1,707 | 1,712 | 1,317,300 |
| 2008/08/29 | 1,780 | 1,789 | 1,762 | 1,789 | 835,900 |
| 2008/08/28 | 1,801 | 1,802 | 1,749 | 1,756 | 695,000 |
| 2008/08/27 | 1,770 | 1,776 | 1,751 | 1,759 | 504,000 |
| 2008/08/26 | 1,776 | 1,776 | 1,744 | 1,769 | 1,099,800 |
| 2008/08/25 | 1,808 | 1,819 | 1,791 | 1,795 | 378,000 |
| 2008/08/22 | 1,791 | 1,800 | 1,751 | 1,758 | 711,600 |
| 2008/08/21 | 1,780 | 1,857 | 1,770 | 1,821 | 1,160,700 |
| 2008/08/20 | 1,750 | 1,772 | 1,750 | 1,771 | 678,300 |
| 2008/08/19 | 1,787 | 1,790 | 1,751 | 1,770 | 867,700 |
| 2008/08/18 | 1,782 | 1,867 | 1,772 | 1,842 | 1,184,800 |
| 2008/08/15 | 1,785 | 1,807 | 1,757 | 1,781 | 945,600 |
| 2008/08/14 | 1,779 | 1,804 | 1,763 | 1,785 | 705,300 |
| 2008/08/13 | 1,806 | 1,809 | 1,762 | 1,787 | 1,161,400 |
| 2008/08/12 | 1,873 | 1,883 | 1,802 | 1,805 | 1,823,500 |
| 2008/08/11 | 1,881 | 1,937 | 1,880 | 1,929 | 743,300 |
| 2008/08/08 | 1,827 | 1,901 | 1,799 | 1,878 | 786,400 |
| 2008/08/07 | 1,866 | 1,870 | 1,814 | 1,838 | 661,400 |
| 2008/08/06 | 1,800 | 1,891 | 1,796 | 1,870 | 1,378,400 |
| 2008/08/05 | 1,770 | 1,770 | 1,725 | 1,725 | 1,067,700 |
| 2008/08/04 | 1,803 | 1,828 | 1,771 | 1,778 | 1,219,900 |
| 2008/08/01 | 1,909 | 1,910 | 1,777 | 1,787 | 1,701,700 |
| 2008/07/31 | 1,938 | 1,949 | 1,884 | 1,934 | 882,100 |
| 2008/07/30 | 1,943 | 1,956 | 1,915 | 1,926 | 714,800 |
| 2008/07/29 | 1,950 | 1,956 | 1,890 | 1,915 | 1,599,100 |
| 2008/07/28 | 2,030 | 2,045 | 1,961 | 1,976 | 1,180,400 |
| 2008/07/25 | 2,030 | 2,035 | 2,005 | 2,015 | 907,600 |
| 2008/07/24 | 2,000 | 2,090 | 1,999 | 2,070 | 1,131,700 |
| 2008/07/23 | 1,960 | 1,990 | 1,944 | 1,982 | 1,079,700 |
| 2008/07/22 | 1,884 | 1,960 | 1,871 | 1,952 | 3,375,300 |
| 2008/07/18 | 1,880 | 1,897 | 1,805 | 1,826 | 3,155,000 |
| 2008/07/17 | 1,919 | 1,956 | 1,902 | 1,910 | 1,857,700 |
| 2008/07/16 | 1,836 | 1,914 | 1,836 | 1,889 | 2,498,800 |
| 2008/07/15 | 1,841 | 1,847 | 1,790 | 1,799 | 1,463,500 |
| 2008/07/14 | 1,797 | 1,874 | 1,797 | 1,840 | 1,549,000 |
| 2008/07/11 | 1,826 | 1,828 | 1,769 | 1,779 | 829,900 |
| 2008/07/10 | 1,801 | 1,834 | 1,785 | 1,801 | 1,054,900 |
| 2008/07/09 | 1,805 | 1,850 | 1,795 | 1,803 | 1,501,400 |
| 2008/07/08 | 1,819 | 1,824 | 1,735 | 1,758 | 2,399,800 |
| 2008/07/07 | 1,867 | 1,867 | 1,792 | 1,818 | 2,363,200 |
| 2008/07/04 | 1,895 | 1,895 | 1,841 | 1,868 | 1,198,200 |
| 2008/07/03 | 1,928 | 1,928 | 1,846 | 1,902 | 2,274,700 |
| 2008/07/02 | 2,080 | 2,080 | 1,912 | 1,927 | 2,764,300 |
| 2008/07/01 | 2,090 | 2,095 | 2,060 | 2,075 | 1,146,300 |
| 2008/06/30 | 2,025 | 2,085 | 2,025 | 2,060 | 892,200 |
| 2008/06/27 | 2,030 | 2,035 | 2,005 | 2,020 | 1,120,300 |
| 2008/06/26 | 2,155 | 2,155 | 2,075 | 2,090 | 873,000 |
| 2008/06/25 | 2,100 | 2,150 | 2,045 | 2,150 | 1,252,500 |
| 2008/06/24 | 2,100 | 2,150 | 2,100 | 2,120 | 395,500 |
| 2008/06/23 | 2,110 | 2,170 | 2,070 | 2,140 | 927,500 |
| 2008/06/20 | 2,170 | 2,175 | 2,070 | 2,090 | 1,629,500 |
| 2008/06/19 | 2,245 | 2,245 | 2,135 | 2,205 | 1,559,600 |
| 2008/06/18 | 2,285 | 2,290 | 2,220 | 2,265 | 807,200 |
| 2008/06/17 | 2,330 | 2,350 | 2,295 | 2,310 | 530,700 |
| 2008/06/16 | 2,300 | 2,330 | 2,275 | 2,320 | 719,400 |
| 2008/06/13 | 2,265 | 2,320 | 2,255 | 2,280 | 1,555,200 |
| 2008/06/12 | 2,180 | 2,195 | 2,140 | 2,180 | 705,900 |
| 2008/06/11 | 2,235 | 2,245 | 2,150 | 2,240 | 1,411,700 |
| 2008/06/10 | 2,360 | 2,365 | 2,230 | 2,230 | 759,500 |
| 2008/06/09 | 2,300 | 2,325 | 2,270 | 2,305 | 635,900 |
| 2008/06/06 | 2,450 | 2,480 | 2,370 | 2,385 | 1,236,900 |
| 2008/06/05 | 2,370 | 2,415 | 2,345 | 2,415 | 1,408,200 |
| 2008/06/04 | 2,260 | 2,375 | 2,250 | 2,365 | 1,789,000 |
| 2008/06/03 | 2,210 | 2,260 | 2,190 | 2,250 | 1,421,500 |
| 2008/06/02 | 2,230 | 2,250 | 2,175 | 2,250 | 1,352,500 |
| 2008/05/30 | 2,190 | 2,200 | 2,170 | 2,175 | 896,800 |
| 2008/05/29 | 2,075 | 2,175 | 2,070 | 2,135 | 1,205,900 |
| 2008/05/28 | 2,050 | 2,100 | 2,020 | 2,020 | 1,301,700 |
| 2008/05/27 | 2,065 | 2,080 | 2,010 | 2,045 | 734,700 |
| 2008/05/26 | 2,025 | 2,025 | 1,983 | 2,025 | 780,500 |
| 2008/05/23 | 2,095 | 2,095 | 2,045 | 2,045 | 809,800 |
| 2008/05/22 | 2,025 | 2,120 | 2,020 | 2,115 | 845,200 |
| 2008/05/21 | 2,085 | 2,090 | 2,005 | 2,025 | 1,007,800 |
| 2008/05/20 | 2,125 | 2,165 | 2,100 | 2,135 | 792,700 |
| 2008/05/19 | 2,070 | 2,140 | 2,035 | 2,125 | 2,149,100 |
| 2008/05/16 | 2,260 | 2,325 | 2,125 | 2,215 | 2,068,100 |
| 2008/05/15 | 2,290 | 2,375 | 2,235 | 2,375 | 1,631,900 |
| 2008/05/14 | 2,305 | 2,320 | 2,245 | 2,265 | 1,241,100 |
| 2008/05/13 | 2,325 | 2,350 | 2,260 | 2,275 | 903,800 |
| 2008/05/12 | 2,320 | 2,325 | 2,280 | 2,320 | 467,800 |
| 2008/05/09 | 2,440 | 2,440 | 2,310 | 2,325 | 1,395,100 |
| 2008/05/08 | 2,405 | 2,470 | 2,395 | 2,440 | 1,363,400 |
| 2008/05/07 | 2,385 | 2,450 | 2,385 | 2,435 | 1,685,500 |
| 2008/05/02 | 2,320 | 2,335 | 2,275 | 2,305 | 1,821,000 |
| 2008/05/01 | 2,280 | 2,335 | 2,275 | 2,300 | 1,116,800 |
| 2008/04/30 | 2,225 | 2,345 | 2,225 | 2,305 | 1,302,800 |
| 2008/04/28 | 2,250 | 2,295 | 2,240 | 2,280 | 539,400 |
| 2008/04/25 | 2,230 | 2,295 | 2,225 | 2,245 | 2,133,900 |
| 2008/04/24 | 2,145 | 2,315 | 2,140 | 2,220 | 3,056,400 |
| 2008/04/23 | 2,115 | 2,195 | 2,095 | 2,150 | 1,723,600 |
| 2008/04/22 | 2,090 | 2,095 | 2,030 | 2,045 | 458,200 |
| 2008/04/21 | 2,060 | 2,140 | 2,055 | 2,110 | 853,600 |
| 2008/04/18 | 2,045 | 2,100 | 2,045 | 2,090 | 996,300 |
| 2008/04/17 | 2,065 | 2,105 | 2,030 | 2,085 | 1,987,300 |
| 2008/04/16 | 1,900 | 1,945 | 1,876 | 1,934 | 881,600 |
| 2008/04/15 | 1,838 | 1,875 | 1,792 | 1,866 | 758,400 |
| 2008/04/14 | 1,809 | 1,824 | 1,789 | 1,813 | 421,900 |
| 2008/04/11 | 1,800 | 1,893 | 1,789 | 1,869 | 951,400 |
| 2008/04/10 | 1,805 | 1,810 | 1,755 | 1,799 | 1,308,200 |
| 2008/04/09 | 1,900 | 1,947 | 1,791 | 1,830 | 1,334,900 |
| 2008/04/08 | 1,839 | 1,862 | 1,836 | 1,847 | 924,000 |
| 2008/04/07 | 1,835 | 1,845 | 1,808 | 1,823 | 599,500 |
| 2008/04/04 | 1,839 | 1,846 | 1,805 | 1,815 | 479,900 |
| 2008/04/03 | 1,821 | 1,860 | 1,782 | 1,856 | 849,200 |
| 2008/04/02 | 1,797 | 1,809 | 1,782 | 1,798 | 790,600 |
| 2008/04/01 | 1,720 | 1,753 | 1,703 | 1,732 | 1,369,800 |
| 2008/03/31 | 1,772 | 1,779 | 1,684 | 1,717 | 1,257,900 |
| 2008/03/28 | 1,784 | 1,806 | 1,753 | 1,801 | 933,200 |
| 2008/03/27 | 1,804 | 1,849 | 1,765 | 1,805 | 1,083,700 |
| 2008/03/26 | 1,799 | 1,841 | 1,781 | 1,803 | 527,900 |
| 2008/03/25 | 1,800 | 1,837 | 1,791 | 1,819 | 461,500 |
| 2008/03/24 | 1,750 | 1,799 | 1,740 | 1,761 | 664,700 |
| 2008/03/21 | 1,733 | 1,786 | 1,733 | 1,780 | 455,400 |
| 2008/03/19 | 1,750 | 1,751 | 1,705 | 1,733 | 843,500 |
| 2008/03/18 | 1,652 | 1,702 | 1,652 | 1,690 | 1,611,600 |
| 2008/03/17 | 1,646 | 1,656 | 1,551 | 1,636 | 1,481,800 |
| 2008/03/14 | 1,761 | 1,762 | 1,686 | 1,703 | 1,019,700 |
| 2008/03/13 | 1,777 | 1,824 | 1,721 | 1,756 | 1,168,500 |
| 2008/03/12 | 1,910 | 1,925 | 1,791 | 1,805 | 1,249,600 |
| 2008/03/11 | 1,732 | 1,794 | 1,710 | 1,790 | 1,590,500 |
| 2008/03/10 | 1,766 | 1,790 | 1,710 | 1,740 | 1,949,000 |
| 2008/03/07 | 1,850 | 1,876 | 1,826 | 1,844 | 763,300 |
| 2008/03/06 | 1,877 | 1,946 | 1,877 | 1,910 | 763,800 |
| 2008/03/05 | 1,890 | 1,917 | 1,871 | 1,889 | 973,600 |
| 2008/03/04 | 1,910 | 1,916 | 1,855 | 1,888 | 1,207,000 |
| 2008/03/03 | 1,958 | 1,958 | 1,917 | 1,930 | 1,568,400 |
| 2008/02/29 | 1,995 | 2,025 | 1,956 | 2,005 | 1,286,700 |
| 2008/02/28 | 2,030 | 2,085 | 2,020 | 2,080 | 596,400 |
| 2008/02/27 | 2,110 | 2,150 | 2,100 | 2,110 | 779,700 |
| 2008/02/26 | 2,160 | 2,190 | 2,085 | 2,090 | 1,220,700 |
| 2008/02/25 | 2,095 | 2,160 | 2,095 | 2,140 | 768,200 |
| 2008/02/22 | 2,090 | 2,110 | 2,045 | 2,095 | 722,300 |
| 2008/02/21 | 2,050 | 2,125 | 2,050 | 2,095 | 1,058,300 |
| 2008/02/20 | 2,065 | 2,080 | 2,005 | 2,015 | 937,700 |
| 2008/02/19 | 2,050 | 2,075 | 2,005 | 2,055 | 941,100 |
| 2008/02/18 | 1,984 | 2,075 | 1,984 | 2,045 | 1,383,200 |
| 2008/02/15 | 1,904 | 1,995 | 1,903 | 1,982 | 1,479,300 |
| 2008/02/14 | 1,900 | 1,914 | 1,881 | 1,903 | 1,871,100 |
| 2008/02/13 | 1,900 | 1,900 | 1,804 | 1,810 | 2,406,100 |
| 2008/02/12 | 1,899 | 1,935 | 1,870 | 1,886 | 1,115,700 |
| 2008/02/08 | 1,907 | 1,939 | 1,861 | 1,898 | 2,004,900 |
| 2008/02/07 | 1,959 | 2,015 | 1,917 | 1,967 | 1,296,000 |
| 2008/02/06 | 2,060 | 2,065 | 1,950 | 1,959 | 2,559,700 |
| 2008/02/05 | 2,110 | 2,180 | 2,050 | 2,100 | 1,684,500 |
| 2008/02/04 | 2,160 | 2,175 | 2,090 | 2,110 | 986,400 |
| 2008/02/01 | 2,160 | 2,185 | 2,100 | 2,120 | 1,246,100 |
| 2008/01/31 | 1,995 | 2,120 | 1,963 | 2,110 | 1,244,000 |
| 2008/01/30 | 2,085 | 2,140 | 2,045 | 2,075 | 910,900 |
| 2008/01/29 | 2,040 | 2,090 | 2,000 | 2,060 | 851,400 |
| 2008/01/28 | 2,040 | 2,075 | 1,993 | 2,000 | 940,300 |
| 2008/01/25 | 2,010 | 2,090 | 2,010 | 2,085 | 1,295,900 |
| 2008/01/24 | 1,891 | 2,015 | 1,891 | 1,991 | 1,949,000 |
| 2008/01/23 | 1,910 | 1,955 | 1,887 | 1,890 | 1,866,100 |
| 2008/01/22 | 1,910 | 1,938 | 1,843 | 1,859 | 1,475,300 |
| 2008/01/21 | 1,980 | 2,000 | 1,891 | 1,939 | 2,925,500 |
| 2008/01/18 | 1,880 | 2,105 | 1,869 | 2,080 | 1,565,600 |
| 2008/01/17 | 1,885 | 1,954 | 1,863 | 1,924 | 1,549,000 |
| 2008/01/16 | 1,836 | 1,878 | 1,781 | 1,795 | 1,413,200 |
| 2008/01/15 | 1,927 | 1,977 | 1,915 | 1,933 | 1,644,400 |
| 2008/01/11 | 2,100 | 2,125 | 1,948 | 1,956 | 3,012,100 |
| 2008/01/10 | 2,105 | 2,180 | 2,080 | 2,080 | 1,338,300 |
| 2008/01/09 | 2,070 | 2,120 | 2,050 | 2,100 | 2,004,200 |
| 2008/01/08 | 2,100 | 2,135 | 2,045 | 2,110 | 1,595,400 |
| 2008/01/07 | 2,060 | 2,110 | 2,030 | 2,105 | 1,190,100 |
| 2008/01/04 | 2,105 | 2,120 | 2,055 | 2,120 | 1,231,200 |