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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,677 | 1,681 | 1,638 | 1,638 | 579,400 |
| 2009/12/29 | 1,666 | 1,683 | 1,656 | 1,671 | 323,400 |
| 2009/12/28 | 1,675 | 1,690 | 1,665 | 1,676 | 417,100 |
| 2009/12/25 | 1,689 | 1,702 | 1,671 | 1,677 | 359,600 |
| 2009/12/24 | 1,682 | 1,691 | 1,653 | 1,682 | 949,700 |
| 2009/12/22 | 1,642 | 1,702 | 1,642 | 1,682 | 806,300 |
| 2009/12/21 | 1,644 | 1,648 | 1,632 | 1,638 | 235,100 |
| 2009/12/18 | 1,640 | 1,658 | 1,613 | 1,649 | 613,200 |
| 2009/12/17 | 1,680 | 1,680 | 1,630 | 1,642 | 934,900 |
| 2009/12/16 | 1,698 | 1,724 | 1,653 | 1,673 | 652,000 |
| 2009/12/15 | 1,680 | 1,697 | 1,668 | 1,681 | 1,033,400 |
| 2009/12/14 | 1,685 | 1,689 | 1,658 | 1,675 | 709,600 |
| 2009/12/11 | 1,674 | 1,678 | 1,636 | 1,668 | 894,800 |
| 2009/12/10 | 1,630 | 1,662 | 1,612 | 1,627 | 686,300 |
| 2009/12/09 | 1,648 | 1,664 | 1,621 | 1,660 | 903,600 |
| 2009/12/08 | 1,700 | 1,714 | 1,653 | 1,678 | 1,418,000 |
| 2009/12/07 | 1,650 | 1,695 | 1,641 | 1,674 | 1,783,300 |
| 2009/12/04 | 1,610 | 1,645 | 1,562 | 1,602 | 1,225,300 |
| 2009/12/03 | 1,503 | 1,580 | 1,492 | 1,577 | 988,600 |
| 2009/12/02 | 1,482 | 1,490 | 1,452 | 1,483 | 691,300 |
| 2009/12/01 | 1,421 | 1,462 | 1,405 | 1,462 | 722,500 |
| 2009/11/30 | 1,385 | 1,421 | 1,373 | 1,421 | 631,000 |
| 2009/11/27 | 1,399 | 1,401 | 1,342 | 1,345 | 594,300 |
| 2009/11/26 | 1,380 | 1,420 | 1,375 | 1,407 | 935,000 |
| 2009/11/25 | 1,348 | 1,388 | 1,340 | 1,377 | 912,700 |
| 2009/11/24 | 1,386 | 1,406 | 1,369 | 1,378 | 386,400 |
| 2009/11/20 | 1,381 | 1,406 | 1,377 | 1,406 | 705,100 |
| 2009/11/19 | 1,463 | 1,463 | 1,404 | 1,420 | 532,300 |
| 2009/11/18 | 1,437 | 1,461 | 1,429 | 1,446 | 463,800 |
| 2009/11/17 | 1,480 | 1,500 | 1,446 | 1,455 | 494,700 |
| 2009/11/16 | 1,539 | 1,539 | 1,488 | 1,496 | 360,300 |
| 2009/11/13 | 1,530 | 1,535 | 1,462 | 1,511 | 1,025,600 |
| 2009/11/12 | 1,510 | 1,546 | 1,497 | 1,540 | 937,700 |
| 2009/11/11 | 1,480 | 1,508 | 1,480 | 1,480 | 320,100 |
| 2009/11/10 | 1,530 | 1,540 | 1,495 | 1,500 | 475,000 |
| 2009/11/09 | 1,484 | 1,507 | 1,459 | 1,480 | 617,800 |
| 2009/11/06 | 1,500 | 1,520 | 1,480 | 1,484 | 849,700 |
| 2009/11/05 | 1,506 | 1,536 | 1,482 | 1,495 | 726,500 |
| 2009/11/04 | 1,512 | 1,518 | 1,482 | 1,500 | 758,300 |
| 2009/11/02 | 1,530 | 1,546 | 1,511 | 1,534 | 517,600 |
| 2009/10/30 | 1,563 | 1,607 | 1,561 | 1,600 | 745,700 |
| 2009/10/29 | 1,511 | 1,546 | 1,491 | 1,533 | 1,270,900 |
| 2009/10/28 | 1,651 | 1,684 | 1,582 | 1,601 | 829,100 |
| 2009/10/27 | 1,717 | 1,717 | 1,662 | 1,670 | 730,700 |
| 2009/10/26 | 1,684 | 1,734 | 1,677 | 1,716 | 685,800 |
| 2009/10/23 | 1,692 | 1,698 | 1,674 | 1,683 | 725,900 |
| 2009/10/22 | 1,675 | 1,703 | 1,667 | 1,694 | 550,400 |
| 2009/10/21 | 1,664 | 1,690 | 1,656 | 1,689 | 415,100 |
| 2009/10/20 | 1,700 | 1,712 | 1,681 | 1,687 | 404,200 |
| 2009/10/19 | 1,670 | 1,697 | 1,646 | 1,667 | 546,900 |
| 2009/10/16 | 1,712 | 1,737 | 1,680 | 1,698 | 560,900 |
| 2009/10/15 | 1,747 | 1,749 | 1,690 | 1,711 | 872,700 |
| 2009/10/14 | 1,699 | 1,699 | 1,616 | 1,657 | 829,400 |
| 2009/10/13 | 1,675 | 1,705 | 1,663 | 1,695 | 578,300 |
| 2009/10/09 | 1,619 | 1,673 | 1,602 | 1,665 | 600,300 |
| 2009/10/08 | 1,579 | 1,605 | 1,541 | 1,600 | 548,100 |
| 2009/10/07 | 1,593 | 1,612 | 1,575 | 1,583 | 700,200 |
| 2009/10/06 | 1,562 | 1,589 | 1,537 | 1,563 | 691,900 |
| 2009/10/05 | 1,571 | 1,592 | 1,518 | 1,534 | 664,100 |
| 2009/10/02 | 1,609 | 1,615 | 1,543 | 1,587 | 951,400 |
| 2009/10/01 | 1,739 | 1,739 | 1,604 | 1,649 | 1,570,300 |
| 2009/09/30 | 1,739 | 1,768 | 1,716 | 1,758 | 730,000 |
| 2009/09/29 | 1,743 | 1,756 | 1,730 | 1,738 | 295,400 |
| 2009/09/28 | 1,781 | 1,781 | 1,725 | 1,740 | 601,800 |
| 2009/09/25 | 1,780 | 1,821 | 1,766 | 1,798 | 516,100 |
| 2009/09/24 | 1,740 | 1,839 | 1,740 | 1,838 | 804,700 |
| 2009/09/18 | 1,757 | 1,782 | 1,733 | 1,762 | 498,100 |
| 2009/09/17 | 1,750 | 1,800 | 1,750 | 1,781 | 647,000 |
| 2009/09/16 | 1,714 | 1,779 | 1,714 | 1,739 | 736,000 |
| 2009/09/15 | 1,712 | 1,745 | 1,697 | 1,710 | 450,900 |
| 2009/09/14 | 1,746 | 1,748 | 1,704 | 1,715 | 474,200 |
| 2009/09/11 | 1,750 | 1,754 | 1,728 | 1,742 | 632,600 |
| 2009/09/10 | 1,762 | 1,788 | 1,756 | 1,770 | 643,400 |
| 2009/09/09 | 1,763 | 1,772 | 1,745 | 1,754 | 672,400 |
| 2009/09/08 | 1,734 | 1,755 | 1,734 | 1,746 | 479,400 |
| 2009/09/07 | 1,750 | 1,782 | 1,731 | 1,753 | 931,800 |
| 2009/09/04 | 1,709 | 1,718 | 1,692 | 1,700 | 430,500 |
| 2009/09/03 | 1,720 | 1,737 | 1,705 | 1,709 | 601,400 |
| 2009/09/02 | 1,741 | 1,750 | 1,723 | 1,750 | 487,300 |
| 2009/09/01 | 1,745 | 1,776 | 1,740 | 1,767 | 746,100 |
| 2009/08/31 | 1,802 | 1,824 | 1,735 | 1,744 | 1,109,000 |
| 2009/08/28 | 1,783 | 1,806 | 1,776 | 1,789 | 421,700 |
| 2009/08/27 | 1,772 | 1,795 | 1,754 | 1,783 | 442,200 |
| 2009/08/26 | 1,810 | 1,818 | 1,794 | 1,799 | 496,900 |
| 2009/08/25 | 1,767 | 1,798 | 1,752 | 1,787 | 463,600 |
| 2009/08/24 | 1,750 | 1,783 | 1,749 | 1,767 | 407,500 |
| 2009/08/21 | 1,700 | 1,740 | 1,666 | 1,700 | 933,000 |
| 2009/08/20 | 1,676 | 1,741 | 1,676 | 1,729 | 1,146,600 |
| 2009/08/19 | 1,669 | 1,702 | 1,663 | 1,669 | 482,500 |
| 2009/08/18 | 1,622 | 1,657 | 1,615 | 1,651 | 698,500 |
| 2009/08/17 | 1,694 | 1,708 | 1,667 | 1,672 | 420,300 |
| 2009/08/14 | 1,706 | 1,730 | 1,690 | 1,724 | 519,500 |
| 2009/08/13 | 1,663 | 1,710 | 1,655 | 1,705 | 457,900 |
| 2009/08/12 | 1,671 | 1,685 | 1,627 | 1,633 | 898,100 |
| 2009/08/11 | 1,671 | 1,727 | 1,663 | 1,670 | 1,438,000 |
| 2009/08/10 | 1,627 | 1,663 | 1,616 | 1,637 | 482,300 |
| 2009/08/07 | 1,583 | 1,604 | 1,547 | 1,597 | 551,100 |
| 2009/08/06 | 1,571 | 1,595 | 1,555 | 1,574 | 419,800 |
| 2009/08/05 | 1,598 | 1,606 | 1,543 | 1,543 | 438,200 |
| 2009/08/04 | 1,603 | 1,608 | 1,574 | 1,593 | 582,900 |
| 2009/08/03 | 1,580 | 1,598 | 1,575 | 1,578 | 605,200 |
| 2009/07/31 | 1,535 | 1,560 | 1,532 | 1,554 | 819,700 |
| 2009/07/30 | 1,500 | 1,513 | 1,468 | 1,505 | 353,200 |
| 2009/07/29 | 1,473 | 1,516 | 1,472 | 1,502 | 240,600 |
| 2009/07/28 | 1,525 | 1,525 | 1,477 | 1,492 | 471,900 |
| 2009/07/27 | 1,519 | 1,522 | 1,491 | 1,510 | 819,000 |
| 2009/07/24 | 1,500 | 1,510 | 1,480 | 1,493 | 624,200 |
| 2009/07/23 | 1,474 | 1,487 | 1,449 | 1,461 | 462,800 |
| 2009/07/22 | 1,450 | 1,474 | 1,432 | 1,454 | 492,400 |
| 2009/07/21 | 1,412 | 1,445 | 1,410 | 1,441 | 723,100 |
| 2009/07/17 | 1,402 | 1,417 | 1,374 | 1,392 | 408,900 |
| 2009/07/16 | 1,399 | 1,417 | 1,386 | 1,395 | 920,300 |
| 2009/07/15 | 1,339 | 1,359 | 1,332 | 1,346 | 999,600 |
| 2009/07/14 | 1,287 | 1,352 | 1,287 | 1,330 | 797,200 |
| 2009/07/13 | 1,339 | 1,339 | 1,261 | 1,267 | 649,900 |
| 2009/07/10 | 1,341 | 1,364 | 1,321 | 1,333 | 1,084,700 |
| 2009/07/09 | 1,308 | 1,314 | 1,296 | 1,301 | 1,049,700 |
| 2009/07/08 | 1,353 | 1,364 | 1,332 | 1,348 | 746,100 |
| 2009/07/07 | 1,421 | 1,437 | 1,383 | 1,393 | 1,043,600 |
| 2009/07/06 | 1,437 | 1,439 | 1,404 | 1,415 | 645,700 |
| 2009/07/03 | 1,420 | 1,448 | 1,408 | 1,436 | 1,230,100 |
| 2009/07/02 | 1,440 | 1,450 | 1,413 | 1,429 | 1,261,100 |
| 2009/07/01 | 1,435 | 1,457 | 1,406 | 1,439 | 754,900 |
| 2009/06/30 | 1,447 | 1,461 | 1,433 | 1,443 | 561,100 |
| 2009/06/29 | 1,460 | 1,472 | 1,421 | 1,437 | 417,900 |
| 2009/06/26 | 1,473 | 1,473 | 1,442 | 1,461 | 295,500 |
| 2009/06/25 | 1,458 | 1,495 | 1,440 | 1,469 | 800,500 |
| 2009/06/24 | 1,401 | 1,430 | 1,391 | 1,421 | 933,700 |
| 2009/06/23 | 1,410 | 1,420 | 1,375 | 1,400 | 826,700 |
| 2009/06/22 | 1,456 | 1,481 | 1,437 | 1,459 | 452,400 |
| 2009/06/19 | 1,512 | 1,512 | 1,441 | 1,455 | 455,400 |
| 2009/06/18 | 1,496 | 1,496 | 1,465 | 1,483 | 582,800 |
| 2009/06/17 | 1,473 | 1,498 | 1,470 | 1,486 | 390,600 |
| 2009/06/16 | 1,489 | 1,495 | 1,460 | 1,475 | 680,100 |
| 2009/06/15 | 1,567 | 1,579 | 1,517 | 1,535 | 767,500 |
| 2009/06/12 | 1,590 | 1,605 | 1,577 | 1,597 | 822,200 |
| 2009/06/11 | 1,614 | 1,630 | 1,590 | 1,600 | 624,100 |
| 2009/06/10 | 1,521 | 1,604 | 1,521 | 1,592 | 917,500 |
| 2009/06/09 | 1,550 | 1,572 | 1,539 | 1,548 | 453,800 |
| 2009/06/08 | 1,590 | 1,625 | 1,553 | 1,569 | 1,056,700 |
| 2009/06/05 | 1,501 | 1,568 | 1,501 | 1,556 | 1,339,400 |
| 2009/06/04 | 1,494 | 1,520 | 1,485 | 1,501 | 766,600 |
| 2009/06/03 | 1,520 | 1,533 | 1,500 | 1,524 | 475,500 |
| 2009/06/02 | 1,494 | 1,509 | 1,480 | 1,493 | 866,700 |
| 2009/06/01 | 1,436 | 1,456 | 1,397 | 1,454 | 1,622,500 |
| 2009/05/29 | 1,430 | 1,435 | 1,410 | 1,427 | 1,512,800 |
| 2009/05/28 | 1,402 | 1,431 | 1,402 | 1,426 | 1,112,400 |
| 2009/05/27 | 1,452 | 1,459 | 1,421 | 1,437 | 567,200 |
| 2009/05/26 | 1,457 | 1,459 | 1,412 | 1,434 | 413,200 |
| 2009/05/25 | 1,473 | 1,485 | 1,438 | 1,456 | 483,600 |
| 2009/05/22 | 1,469 | 1,493 | 1,436 | 1,490 | 476,600 |
| 2009/05/21 | 1,500 | 1,500 | 1,472 | 1,484 | 599,400 |
| 2009/05/20 | 1,509 | 1,520 | 1,488 | 1,510 | 953,200 |
| 2009/05/19 | 1,492 | 1,514 | 1,453 | 1,513 | 1,156,200 |
| 2009/05/18 | 1,516 | 1,527 | 1,486 | 1,521 | 577,000 |
| 2009/05/15 | 1,464 | 1,534 | 1,463 | 1,533 | 797,300 |
| 2009/05/14 | 1,441 | 1,467 | 1,434 | 1,463 | 766,400 |
| 2009/05/13 | 1,490 | 1,507 | 1,465 | 1,481 | 589,100 |
| 2009/05/12 | 1,484 | 1,515 | 1,455 | 1,480 | 961,600 |
| 2009/05/11 | 1,519 | 1,547 | 1,469 | 1,485 | 746,100 |
| 2009/05/08 | 1,493 | 1,507 | 1,478 | 1,500 | 1,146,000 |
| 2009/05/07 | 1,400 | 1,453 | 1,394 | 1,453 | 1,352,700 |
| 2009/05/01 | 1,353 | 1,387 | 1,353 | 1,380 | 415,200 |
| 2009/04/30 | 1,336 | 1,367 | 1,331 | 1,357 | 852,600 |
| 2009/04/28 | 1,351 | 1,358 | 1,283 | 1,287 | 527,900 |
| 2009/04/27 | 1,369 | 1,369 | 1,320 | 1,351 | 546,300 |
| 2009/04/24 | 1,367 | 1,371 | 1,314 | 1,330 | 698,800 |
| 2009/04/23 | 1,378 | 1,378 | 1,317 | 1,347 | 724,100 |
| 2009/04/22 | 1,367 | 1,379 | 1,341 | 1,362 | 536,100 |
| 2009/04/21 | 1,355 | 1,358 | 1,321 | 1,351 | 692,200 |
| 2009/04/20 | 1,394 | 1,422 | 1,379 | 1,396 | 998,800 |
| 2009/04/17 | 1,396 | 1,418 | 1,377 | 1,405 | 716,700 |
| 2009/04/16 | 1,370 | 1,397 | 1,359 | 1,376 | 1,148,300 |
| 2009/04/15 | 1,408 | 1,424 | 1,310 | 1,343 | 986,400 |
| 2009/04/14 | 1,430 | 1,453 | 1,388 | 1,448 | 889,300 |
| 2009/04/13 | 1,452 | 1,459 | 1,413 | 1,441 | 329,800 |
| 2009/04/10 | 1,462 | 1,473 | 1,412 | 1,451 | 388,800 |
| 2009/04/09 | 1,409 | 1,443 | 1,406 | 1,442 | 594,400 |
| 2009/04/08 | 1,459 | 1,459 | 1,386 | 1,393 | 453,400 |
| 2009/04/07 | 1,476 | 1,511 | 1,436 | 1,458 | 458,600 |
| 2009/04/06 | 1,501 | 1,522 | 1,483 | 1,496 | 607,200 |
| 2009/04/03 | 1,520 | 1,548 | 1,455 | 1,474 | 1,277,800 |
| 2009/04/02 | 1,360 | 1,487 | 1,358 | 1,474 | 1,291,200 |
| 2009/04/01 | 1,322 | 1,350 | 1,300 | 1,335 | 887,600 |
| 2009/03/31 | 1,320 | 1,387 | 1,283 | 1,322 | 699,500 |
| 2009/03/30 | 1,385 | 1,420 | 1,298 | 1,319 | 929,500 |
| 2009/03/27 | 1,369 | 1,402 | 1,354 | 1,365 | 727,300 |
| 2009/03/26 | 1,306 | 1,367 | 1,306 | 1,357 | 632,000 |
| 2009/03/25 | 1,334 | 1,334 | 1,280 | 1,306 | 526,900 |
| 2009/03/24 | 1,347 | 1,347 | 1,293 | 1,314 | 1,188,200 |
| 2009/03/23 | 1,264 | 1,338 | 1,262 | 1,327 | 713,400 |
| 2009/03/19 | 1,349 | 1,350 | 1,290 | 1,304 | 507,400 |
| 2009/03/18 | 1,347 | 1,375 | 1,297 | 1,299 | 1,225,100 |
| 2009/03/17 | 1,300 | 1,315 | 1,294 | 1,307 | 859,000 |
| 2009/03/16 | 1,300 | 1,327 | 1,292 | 1,294 | 650,000 |
| 2009/03/13 | 1,211 | 1,262 | 1,211 | 1,241 | 845,800 |
| 2009/03/12 | 1,215 | 1,237 | 1,185 | 1,210 | 913,000 |
| 2009/03/11 | 1,147 | 1,233 | 1,132 | 1,219 | 1,215,600 |
| 2009/03/10 | 1,070 | 1,115 | 1,065 | 1,110 | 584,800 |
| 2009/03/09 | 1,088 | 1,108 | 1,051 | 1,078 | 865,100 |
| 2009/03/06 | 1,100 | 1,127 | 1,093 | 1,108 | 708,200 |
| 2009/03/05 | 1,136 | 1,168 | 1,123 | 1,154 | 855,300 |
| 2009/03/04 | 1,095 | 1,160 | 1,087 | 1,157 | 718,800 |
| 2009/03/03 | 1,100 | 1,116 | 1,075 | 1,104 | 979,900 |
| 2009/03/02 | 1,117 | 1,154 | 1,094 | 1,138 | 781,200 |
| 2009/02/27 | 1,143 | 1,152 | 1,106 | 1,137 | 547,700 |
| 2009/02/26 | 1,108 | 1,151 | 1,102 | 1,128 | 1,039,200 |
| 2009/02/25 | 1,111 | 1,120 | 1,070 | 1,101 | 927,200 |
| 2009/02/24 | 1,052 | 1,085 | 1,052 | 1,084 | 713,400 |
| 2009/02/23 | 1,093 | 1,121 | 1,067 | 1,100 | 579,100 |
| 2009/02/20 | 1,132 | 1,147 | 1,106 | 1,123 | 611,200 |
| 2009/02/19 | 1,117 | 1,151 | 1,090 | 1,140 | 1,398,500 |
| 2009/02/18 | 1,036 | 1,083 | 1,024 | 1,077 | 720,800 |
| 2009/02/17 | 1,138 | 1,138 | 1,069 | 1,072 | 883,300 |
| 2009/02/16 | 1,132 | 1,153 | 1,120 | 1,132 | 513,500 |
| 2009/02/13 | 1,133 | 1,148 | 1,110 | 1,130 | 1,007,000 |
| 2009/02/12 | 1,163 | 1,180 | 1,121 | 1,153 | 924,500 |
| 2009/02/10 | 1,192 | 1,229 | 1,157 | 1,183 | 1,165,100 |
| 2009/02/09 | 1,232 | 1,305 | 1,212 | 1,212 | 1,686,600 |
| 2009/02/06 | 1,291 | 1,293 | 1,224 | 1,248 | 2,169,400 |
| 2009/02/05 | 1,272 | 1,347 | 1,256 | 1,300 | 2,017,200 |
| 2009/02/04 | 1,178 | 1,300 | 1,178 | 1,288 | 2,650,200 |
| 2009/02/03 | 1,118 | 1,219 | 1,102 | 1,158 | 1,700,300 |
| 2009/02/02 | 1,139 | 1,139 | 1,078 | 1,098 | 1,085,600 |
| 2009/01/30 | 1,180 | 1,180 | 1,140 | 1,159 | 1,374,300 |
| 2009/01/29 | 1,187 | 1,215 | 1,184 | 1,200 | 1,024,500 |
| 2009/01/28 | 1,102 | 1,175 | 1,102 | 1,164 | 968,800 |
| 2009/01/27 | 1,089 | 1,140 | 1,078 | 1,122 | 868,900 |
| 2009/01/26 | 1,069 | 1,090 | 1,039 | 1,068 | 839,500 |
| 2009/01/23 | 1,110 | 1,111 | 1,063 | 1,068 | 1,254,700 |
| 2009/01/22 | 1,150 | 1,163 | 1,103 | 1,140 | 1,549,100 |
| 2009/01/21 | 1,135 | 1,140 | 1,103 | 1,114 | 1,430,700 |
| 2009/01/20 | 1,162 | 1,174 | 1,108 | 1,164 | 1,253,600 |
| 2009/01/19 | 1,138 | 1,208 | 1,128 | 1,202 | 2,122,800 |
| 2009/01/16 | 1,146 | 1,152 | 1,108 | 1,133 | 1,515,800 |
| 2009/01/15 | 1,139 | 1,169 | 1,113 | 1,146 | 1,425,100 |
| 2009/01/14 | 1,160 | 1,207 | 1,109 | 1,176 | 2,498,700 |
| 2009/01/13 | 1,170 | 1,217 | 1,130 | 1,197 | 2,239,300 |
| 2009/01/09 | 1,176 | 1,195 | 1,103 | 1,158 | 1,622,500 |
| 2009/01/08 | 1,160 | 1,287 | 1,142 | 1,196 | 3,280,100 |
| 2009/01/07 | 1,261 | 1,261 | 1,130 | 1,180 | 2,792,800 |
| 2009/01/06 | 969 | 1,061 | 969 | 1,061 | 589,500 |
| 2009/01/05 | 951 | 963 | 944 | 961 | 336,600 |