6866 HIOKI(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 560 | 560 | 560 | 560 | 100 | 509.09 |
| 2001-12-27 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 2001-12-26 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 2001-12-25 | 556 | 556 | 555 | 555 | 1,100 | 504.55 |
| 2001-12-21 | 550 | 560 | 550 | 560 | 5,300 | 509.09 |
| 2001-12-20 | 570 | 570 | 550 | 550 | 2,400 | 500 |
| 2001-12-19 | 594 | 594 | 570 | 570 | 1,000 | 518.18 |
| 2001-12-18 | 595 | 595 | 594 | 594 | 600 | 540 |
| 2001-12-17 | 600 | 600 | 594 | 594 | 3,400 | 540 |
| 2001-12-14 | 630 | 630 | 595 | 595 | 6,200 | 540.91 |
| 2001-12-13 | 595 | 595 | 595 | 595 | 2,100 | 540.91 |
| 2001-12-12 | 595 | 595 | 595 | 595 | 500 | 540.91 |
| 2001-12-11 | 595 | 600 | 595 | 595 | 15,300 | 540.91 |
| 2001-12-07 | 600 | 600 | 595 | 595 | 2,000 | 540.91 |
| 2001-12-06 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 2001-12-05 | 600 | 600 | 600 | 600 | 500 | 545.46 |
| 2001-12-03 | 600 | 600 | 600 | 600 | 900 | 545.46 |
| 2001-11-30 | 620 | 620 | 620 | 620 | 1,500 | 563.64 |
| 2001-11-29 | 615 | 620 | 600 | 620 | 4,100 | 563.64 |
| 2001-11-28 | 600 | 610 | 600 | 610 | 5,300 | 554.55 |
| 2001-11-27 | 605 | 605 | 600 | 600 | 3,000 | 545.46 |
| 2001-11-26 | 635 | 635 | 601 | 605 | 3,700 | 550 |
| 2001-11-22 | 665 | 665 | 630 | 630 | 4,100 | 572.73 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
