6866 HIOKI(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-307,6807,6807,3807,60060,4007,600
2021-07-297,5207,7307,5007,71050,2007,710
2021-07-287,4007,6307,3707,49090,4007,490
2021-07-277,1007,5207,0407,410103,9007,410
2021-07-266,8607,0306,7607,03046,7007,030
2021-07-216,8706,9506,6506,68034,3006,680
2021-07-206,7206,8206,6506,77036,1006,770
2021-07-196,7406,8906,6806,78038,0006,780
2021-07-167,0607,1206,7206,85077,1006,850
2021-07-157,1807,2206,9807,06045,3007,060
2021-07-147,2507,3307,1807,23050,1007,230
2021-07-137,1507,4107,1307,40080,2007,400
2021-07-126,9207,1206,8707,120110,1007,120
2021-07-096,2706,3706,2606,32038,5006,320
2021-07-086,3806,4206,3506,37032,7006,370
2021-07-076,2806,4506,2706,38021,9006,380
2021-07-066,2706,4306,2606,40016,4006,400
2021-07-056,3106,4206,2006,31048,4006,310
2021-07-025,9706,5105,9406,45088,6006,450
2021-07-016,0406,2205,8905,93046,0005,930
2021-06-305,6506,1805,6506,07099,6006,070
2021-06-295,6705,7005,6105,65023,8005,650
2021-06-285,7405,7905,7205,7809,5005,780
2021-06-255,8105,8305,7105,78023,0005,780
2021-06-245,8505,8605,7605,82012,4005,820
2021-06-235,8505,9405,8305,88012,6005,880
2021-06-225,8005,9405,7505,89021,4005,890
2021-06-215,8205,8205,6205,65031,8005,650
2021-06-185,9805,9805,8505,92032,1005,920
2021-06-175,8505,9105,8005,8509,9005,850
2021-06-165,8605,9205,8305,91016,2005,910
2021-06-155,8805,9005,7405,88018,1005,880
2021-06-145,9606,0005,8205,82032,7005,820
2021-06-115,6505,9005,6305,90051,0005,900
2021-06-105,5905,6505,5505,62021,2005,620
2021-06-095,6705,6905,6105,63018,0005,630
2021-06-085,6705,7005,5705,59027,7005,590
2021-06-075,4705,6905,4605,69061,2005,690
2021-06-045,3205,4305,3005,43025,9005,430
2021-06-035,2905,3705,2905,36031,1005,360
2021-06-025,1505,2505,0705,25019,8005,250
2021-06-015,2105,2105,1205,16013,1005,160
2021-05-315,2305,2305,1205,12014,5005,120
2021-05-285,1805,2305,1105,21024,6005,210
2021-05-275,2605,2605,1005,10034,4005,100
2021-05-265,3505,3505,2705,2809,3005,280
2021-05-255,4405,4605,3105,31018,3005,310
2021-05-245,3905,4205,3305,40022,4005,400
2021-05-215,3905,4105,2905,35017,3005,350
2021-05-205,2605,3705,2605,31024,8005,310
2021-05-195,2005,2905,2005,25015,6005,250
2021-05-185,1505,2405,1205,22021,0005,220
2021-05-175,3105,3405,0905,20025,6005,200
2021-05-145,1705,1705,0305,03018,3005,030
2021-05-135,0105,1204,9654,99522,9004,995
2021-05-125,1505,2404,9605,09051,5005,090
2021-05-115,3105,3905,2205,22026,6005,220
2021-05-105,4405,4805,3105,40032,3005,400
2021-05-075,5105,5905,4305,48020,6005,480
2021-05-065,4505,5405,4005,51030,2005,510
2021-04-305,3505,5305,2505,35036,1005,350
2021-04-285,3505,5305,3505,38048,6005,380
2021-04-275,4705,4705,3305,36030,6005,360
2021-04-265,5405,6505,4405,47051,7005,470
2021-04-235,2405,5505,2205,54053,0005,540
2021-04-225,3505,4105,2405,29037,4005,290
2021-04-215,3805,3805,2005,25048,8005,250
2021-04-205,4705,7505,4105,480118,1005,480
2021-04-195,6505,6705,2605,470250,4005,470
2021-04-165,1505,1505,0605,150162,8005,150
2021-04-154,4204,4804,3504,45031,4004,450
2021-04-144,4704,4704,3754,44013,5004,440
2021-04-134,3654,4704,3354,47035,5004,470
2021-04-124,3654,3654,3004,3257,8004,325
2021-04-094,2704,3704,2004,36526,2004,365
2021-04-084,3154,3154,2004,20016,8004,200
2021-04-074,2554,3304,2554,31511,6004,315
2021-04-064,3204,4154,2454,28030,3004,280
2021-04-054,3504,3504,2604,29512,4004,295
2021-04-024,3154,3954,3004,3507,1004,350
2021-04-014,3254,4204,3104,31013,5004,310
2021-03-314,2804,3904,2604,29519,8004,295
2021-03-304,3854,3854,2454,34520,1004,345
2021-03-294,4704,4804,2554,38531,0004,385
2021-03-264,2154,4004,2154,40065,5004,400
2021-03-254,1304,2554,1004,22538,7004,225
2021-03-244,1754,1754,0604,06017,6004,060
2021-03-234,1654,2654,1454,17521,2004,175
2021-03-224,1254,1854,1004,16521,6004,165
2021-03-194,2004,2554,0854,17532,2004,175
2021-03-184,2854,2854,1354,17522,1004,175
2021-03-174,1004,2904,1004,27038,1004,270
2021-03-163,9804,1703,9504,16538,3004,165
2021-03-153,9453,9603,8953,95516,5003,955
2021-03-123,8203,9003,8003,89523,0003,895
2021-03-113,9053,9403,8653,88512,2003,885
2021-03-103,8003,9503,8003,93522,8003,935
2021-03-093,8953,8953,8203,85019,0003,850
2021-03-083,8603,8753,7753,83010,0003,830
2021-03-053,8953,8953,7753,86021,2003,860
2021-03-043,8103,9053,8103,90515,0003,905
2021-03-033,8103,9103,7803,87019,2003,870
2021-03-023,9103,9103,7403,81018,9003,810
2021-03-013,7253,9503,7253,91021,4003,910
2021-02-263,8103,8403,6553,65527,3003,655
2021-02-253,7303,7503,6453,74011,2003,740
2021-02-243,8103,8103,6553,66018,1003,660
2021-02-223,8953,8953,7853,81011,0003,810
2021-02-193,8953,9253,7953,81017,1003,810
2021-02-183,9854,0003,8903,91014,4003,910
2021-02-173,9053,9903,9003,98510,4003,985
2021-02-163,9503,9753,9103,93012,5003,930
2021-02-154,0204,0203,9353,95520,1003,955
2021-02-124,0804,0853,9904,00010,3004,000
2021-02-104,0004,0904,0004,03515,9004,035
2021-02-094,1554,1554,1104,13010,3004,130
2021-02-084,1604,1804,1254,16514,4004,165
2021-02-054,2404,2404,1254,1607,8004,160
2021-02-044,0804,2754,0804,24035,6004,240
2021-02-034,0254,1004,0104,08019,1004,080
2021-02-024,0254,0553,9504,02524,3004,025
2021-02-014,1004,1404,0004,02515,0004,025
2021-01-294,2104,2104,1004,10025,0004,100
2021-01-284,1004,2104,0304,20027,9004,200
2021-01-274,2054,2354,0854,09515,5004,095
2021-01-264,3004,3004,1454,25060,9004,250
2021-01-254,2104,2554,1804,25512,8004,255
2021-01-224,2004,2154,1304,21019,0004,210
2021-01-214,1354,2154,1154,14513,5004,145
2021-01-204,0454,1703,9854,13514,7004,135
2021-01-194,1554,1554,0354,04512,8004,045
2021-01-184,0354,1654,0104,15513,4004,155
2021-01-154,1654,2004,0104,09015,6004,090
2021-01-144,2254,2954,1804,23016,6004,230
2021-01-134,3054,3054,2254,26513,4004,265
2021-01-124,2504,3404,1854,34013,6004,340
2021-01-084,1554,2604,1454,25015,2004,250
2021-01-074,1204,1704,1204,15511,9004,155
2021-01-064,1504,1504,0854,0953,8004,095
2021-01-054,1154,1154,0404,0909,1004,090
2021-01-044,2504,2504,0654,1156,0004,115

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