6866 HIOKI(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-086,5506,5506,4806,48017,8006,480
2022-12-076,5006,5706,4706,54028,0006,540
2022-12-066,5606,5606,5006,52018,0006,520
2022-12-056,6006,6706,5606,60035,0006,600
2022-12-026,7306,7306,5806,60032,7006,600
2022-12-016,8406,8706,7706,77021,2006,770
2022-11-306,8006,8706,7006,82035,1006,820
2022-11-296,9806,9806,7806,81036,4006,810
2022-11-287,0107,0806,9607,05020,5007,050
2022-11-257,0407,0506,9707,01013,0007,010
2022-11-246,9807,0906,9807,09018,2007,090
2022-11-226,9106,9806,8906,98017,6006,980
2022-11-216,9306,9506,8806,89016,6006,890
2022-11-186,9707,0106,8606,89014,9006,890
2022-11-176,9806,9806,8806,9209,0006,920
2022-11-167,0107,0206,8906,97019,1006,970
2022-11-157,0007,0406,8907,01014,1007,010
2022-11-146,9307,0006,8906,95020,8006,950
2022-11-116,9007,0206,8906,95033,5006,950
2022-11-106,7306,7706,7006,70016,8006,700
2022-11-096,9406,9406,8206,82015,9006,820
2022-11-086,7706,9406,7706,93018,6006,930
2022-11-076,9606,9606,8206,82015,7006,820
2022-11-046,7806,8606,7206,81033,1006,810
2022-11-027,1007,1906,9706,97039,0006,970
2022-11-017,0807,1506,9707,10021,0007,100
2022-10-316,9507,1006,9107,10046,3007,100
2022-10-286,7506,9406,7506,86088,5006,860
2022-10-276,7506,8506,7406,82019,2006,820
2022-10-266,7406,8506,7406,79027,6006,790
2022-10-256,7406,8106,7006,74036,4006,740
2022-10-246,5706,7806,5206,69041,6006,690
2022-10-216,6306,6406,4706,47019,5006,470
2022-10-206,6406,6406,4706,60038,3006,600
2022-10-196,4606,7506,4306,66079,6006,660
2022-10-186,4706,5906,2806,410126,3006,410
2022-10-176,4606,6606,4506,570102,7006,570
2022-10-146,4106,5706,3606,53049,1006,530
2022-10-136,3606,3606,2106,25039,1006,250
2022-10-126,4006,4706,2806,38042,6006,380
2022-10-116,8406,8406,4606,48055,4006,480
2022-10-076,8107,0106,7706,94045,9006,940
2022-10-066,7807,0006,7806,91055,9006,910
2022-10-056,6606,7206,6306,69018,7006,690
2022-10-046,5406,6306,4406,61039,7006,610
2022-10-036,2006,4006,1706,40025,3006,400
2022-09-306,3906,4206,2606,28027,8006,280
2022-09-296,4206,4906,3706,47028,2006,470
2022-09-286,3606,4906,2506,37032,0006,370
2022-09-276,3206,4306,2906,37024,6006,370
2022-09-266,5206,5206,3006,30044,9006,300
2022-09-226,4806,6706,4506,66036,0006,660
2022-09-216,6206,6306,5006,58023,2006,580
2022-09-206,7006,8506,5906,62045,8006,620
2022-09-166,5806,7206,5106,66040,7006,660
2022-09-156,7106,7306,5606,65018,6006,650
2022-09-146,6906,8006,6106,71029,5006,710
2022-09-136,7506,8506,7106,85021,9006,850
2022-09-126,7606,7606,6806,69012,7006,690
2022-09-096,7606,8006,6706,69027,2006,690
2022-09-086,4906,7206,4906,72031,1006,720
2022-09-076,5506,6206,3806,42030,4006,420
2022-09-066,4706,6006,4606,56030,9006,560
2022-09-056,5506,5606,4506,47051,8006,470
2022-09-026,8206,8206,6406,70038,7006,700
2022-09-016,7506,8306,7206,72022,8006,720
2022-08-316,8006,9106,8006,81029,1006,810
2022-08-306,6906,9006,6706,88047,9006,880
2022-08-296,5006,6706,4106,63041,5006,630
2022-08-266,6106,6606,5606,56011,7006,560
2022-08-256,6406,6406,5506,6006,0006,600
2022-08-246,6006,6406,5406,54010,1006,540
2022-08-236,5706,6906,5606,60016,5006,600
2022-08-226,5906,7206,5506,72019,0006,720
2022-08-196,7806,7806,6206,65018,2006,650
2022-08-186,7106,7106,5906,65015,6006,650
2022-08-176,7506,7506,6206,71021,1006,710
2022-08-166,8006,8006,6606,66027,1006,660
2022-08-156,8106,8506,7206,78022,1006,780
2022-08-126,6406,7506,6206,69050,3006,690
2022-08-106,5006,5006,3706,45018,5006,450
2022-08-096,6706,6706,5006,51028,8006,510
2022-08-086,6406,6406,5106,57022,9006,570
2022-08-056,6406,7106,6406,64028,4006,640
2022-08-046,5406,6706,5106,64022,8006,640
2022-08-036,5506,5906,4706,49021,4006,490
2022-08-026,7006,7006,5406,55024,7006,550
2022-08-016,7406,7906,6606,75030,3006,750
2022-07-296,7206,7206,5706,64035,2006,640
2022-07-286,5806,6906,3906,680141,3006,680
2022-07-276,3606,5906,2506,58060,1006,580
2022-07-266,3006,3506,2606,27020,8006,270
2022-07-256,4006,4006,2606,32034,3006,320
2022-07-226,5406,5506,4206,45054,2006,450
2022-07-216,2306,4706,1406,47065,2006,470
2022-07-206,0606,2806,0106,28089,7006,280
2022-07-196,0106,0405,7705,960197,8005,960
2022-07-156,3606,4306,2506,41066,9006,410
2022-07-146,2206,3306,1506,33029,1006,330
2022-07-136,1606,3306,1606,22029,7006,220
2022-07-126,4706,4706,1406,16057,0006,160
2022-07-116,4706,6206,4606,57036,3006,570
2022-07-086,4206,5806,4006,44063,5006,440
2022-07-076,2706,4506,1806,39040,9006,390
2022-07-066,3106,3306,2206,25023,3006,250
2022-07-056,3606,4206,3106,34016,8006,340
2022-07-046,3006,3406,2206,32027,2006,320
2022-07-016,3306,4606,1706,24034,3006,240
2022-06-306,5306,6006,3406,35045,7006,350
2022-06-296,5506,6706,4806,62051,6006,620
2022-06-286,6306,7106,5306,66036,7006,660
2022-06-276,5706,7006,5306,63034,7006,630
2022-06-246,3006,4706,2706,47023,1006,470
2022-06-236,3106,4406,2606,30025,5006,300
2022-06-226,5206,5206,3206,37022,7006,370
2022-06-216,4206,5706,3606,49030,1006,490
2022-06-206,4006,5006,2006,32025,7006,320
2022-06-176,2706,4506,2606,36036,0006,360
2022-06-166,7506,7906,5406,57028,5006,570
2022-06-156,8106,8206,6006,60032,1006,600
2022-06-146,8306,9106,7606,84037,5006,840
2022-06-136,9607,0706,8406,97045,9006,970
2022-06-107,3807,3807,1107,15035,1007,150
2022-06-097,3207,4707,3007,38029,1007,380
2022-06-087,4107,5607,2907,33029,9007,330
2022-06-077,3107,5007,3007,44038,6007,440
2022-06-067,2807,3807,2007,31018,5007,310
2022-06-037,3107,3907,1607,28022,7007,280
2022-06-027,2807,3707,2207,31023,5007,310
2022-06-017,1507,3307,1507,29030,2007,290
2022-05-317,1507,1807,0207,16028,5007,160
2022-05-307,1007,2707,0007,19068,2007,190
2022-05-276,9606,9706,8706,90017,3006,900
2022-05-266,9607,0306,8406,86022,1006,860
2022-05-257,0907,1306,9306,93028,3006,930
2022-05-247,2807,3307,0707,08033,1007,080
2022-05-237,4307,4307,2407,28036,3007,280
2022-05-207,3307,4307,2207,43026,3007,430
2022-05-197,0907,2907,0107,21025,0007,210
2022-05-187,3507,4607,2407,24036,4007,240
2022-05-177,1807,3407,0707,33032,7007,330
2022-05-167,3407,3607,1207,19028,8007,190
2022-05-137,0007,2707,0007,14044,6007,140
2022-05-127,0307,1406,8906,89041,4006,890
2022-05-117,0607,2207,0107,08034,4007,080
2022-05-107,1407,1506,9607,14043,2007,140
2022-05-097,5507,5507,2807,29030,0007,290
2022-05-067,6007,6607,5207,56027,9007,560
2022-05-027,7507,8407,5807,69029,2007,690
2022-04-287,7507,8607,7407,85035,8007,850
2022-04-277,5507,8407,4307,78068,6007,780
2022-04-267,8907,9007,6107,69044,6007,690
2022-04-257,8207,9707,7207,73050,0007,730
2022-04-228,0508,1808,0108,11066,3008,110
2022-04-217,8908,2007,8408,17093,3008,170
2022-04-207,9507,9507,6907,78071,8007,780
2022-04-197,6007,9207,5807,840118,7007,840
2022-04-187,7807,7907,2307,450136,2007,450
2022-04-157,6607,8707,5507,720112,0007,720
2022-04-147,5407,9807,4007,740248,8007,740
2022-04-137,3307,3307,2107,330113,1007,330
2022-04-126,4506,4806,3106,33024,4006,330
2022-04-116,6006,6506,5006,53017,8006,530
2022-04-086,7406,8906,6206,67037,0006,670
2022-04-076,8006,8306,6306,64021,8006,640
2022-04-066,9207,0206,8406,92011,4006,920
2022-04-057,1607,1606,9907,02016,3007,020
2022-04-046,9407,0206,8507,01015,5007,010
2022-04-016,9106,9206,7606,85023,8006,850
2022-03-317,1507,2107,0207,05027,1007,050
2022-03-307,2107,2907,1107,25036,9007,250
2022-03-297,0707,2007,0307,18029,9007,180
2022-03-287,0807,0806,9007,02012,5007,020
2022-03-257,1907,1906,9307,09027,5007,090
2022-03-246,9307,1006,8007,07028,6007,070
2022-03-236,7306,9706,7006,93029,1006,930
2022-03-226,7006,7206,6006,65015,9006,650
2022-03-186,7406,8106,5306,64051,2006,640
2022-03-176,5606,7006,4706,65034,4006,650
2022-03-166,3406,3406,2206,29026,5006,290
2022-03-156,2306,4006,2306,28017,5006,280
2022-03-146,4306,4306,2406,31021,5006,310
2022-03-116,3906,4606,2706,33024,1006,330
2022-03-106,4306,5006,3106,49030,3006,490
2022-03-096,2606,2706,0206,13038,6006,130
2022-03-086,0606,3306,0006,16040,1006,160
2022-03-076,2406,2405,9306,07032,4006,070
2022-03-046,5906,5906,2606,35033,3006,350
2022-03-036,7706,7706,6106,67024,2006,670
2022-03-026,7706,7706,5406,61030,4006,610
2022-03-016,9507,0306,8206,86027,4006,860
2022-02-286,7906,8606,6906,85045,3006,850
2022-02-256,5706,7306,4806,69024,8006,690
2022-02-246,3206,5106,2306,41034,4006,410
2022-02-226,4306,4606,3106,39025,3006,390
2022-02-216,5806,6106,4206,57023,4006,570
2022-02-186,4906,6906,4406,60026,1006,600
2022-02-176,6806,6806,5006,52019,4006,520
2022-02-166,6606,7106,4806,67036,3006,670
2022-02-156,5306,5906,2906,40038,7006,400
2022-02-146,5006,5006,3006,43035,1006,430
2022-02-106,8006,8006,5306,67016,3006,670
2022-02-096,4506,6606,4506,61030,7006,610
2022-02-086,3906,5606,3806,45038,4006,450
2022-02-076,6206,6206,2606,32044,4006,320
2022-02-046,4806,6506,3906,62041,6006,620
2022-02-036,6206,6206,4206,48037,6006,480
2022-02-026,4706,8106,4706,81043,9006,810
2022-02-016,8006,8506,4006,43045,6006,430
2022-01-316,4206,7406,3906,60061,7006,600
2022-01-286,2506,4206,0506,32068,5006,320
2022-01-276,5206,5706,0906,18084,9006,180
2022-01-266,4606,6506,0806,560183,5006,560
2022-01-257,3307,3906,9407,11079,4007,110
2022-01-247,1907,5307,0807,48044,1007,480
2022-01-217,6407,6407,2407,31067,5007,310
2022-01-207,6507,8507,6007,79031,6007,790
2022-01-197,8807,9107,5807,59039,0007,590
2022-01-188,0008,1407,9208,01033,1008,010
2022-01-178,0208,1407,8007,89038,7007,890
2022-01-148,0108,0507,7507,87039,1007,870
2022-01-138,0908,2608,0808,14029,7008,140
2022-01-127,9508,1307,9008,09040,8008,090
2022-01-117,8507,8607,7107,80030,8007,800
2022-01-077,9508,0607,7007,89042,4007,890
2022-01-068,2908,2907,9007,91048,9007,910
2022-01-058,8808,8808,2708,44047,1008,440
2022-01-048,8008,8408,6508,82035,7008,820

分割・併合履歴 : [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株