6866 HIOKI(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-275505595505592,200508.18
2002-12-26520520520520500472.73
2002-12-255105805105803,800527.27
2002-12-245105115105114,400464.55
2002-12-205105205105208,100472.73
2002-12-195105105015101,500463.64
2002-12-1853053049151014,500463.64
2002-12-175195275195271,200479.09
2002-12-1661561551551515,100468.18
2002-12-1352152152152110,900473.64
2002-12-125165255165203,400472.73
2002-12-115165225155222,300474.55
2002-12-105155255155258,100477.27
2002-12-095155155155151,000468.18
2002-12-065155305155151,600468.18
2002-12-025155185155152,000468.18
2002-11-29518518518518700470.91
2002-11-27510510510510200463.64
2002-11-265085085085083,000461.82
2002-11-25508508508508600461.82
2002-11-22528528528528800480
2002-11-215185185185188,200470.91
2002-11-205185285185183,000470.91
2002-11-19548548548548700498.18
2002-11-18550550550550600500
2002-11-15560560560560100509.09
2002-11-14550550550550200500
2002-11-1355055055055012,300500
2002-11-12550550550550900500
2002-11-11555555555555200504.55
2002-11-06559559559559200508.18
2002-11-055595605595602,100509.09
2002-11-01567567567567200515.46
2002-10-31567567567567200515.46
2002-10-295805805605601,100509.09
2002-10-285805805805802,900527.27
2002-10-25580580580580500527.27
2002-10-235845845805801,400527.27
2002-10-22582582582582200529.09
2002-10-216206206206206,500563.64
2002-10-18620620616620700563.64
2002-10-17580580580580500527.27
2002-10-16570570570570600518.18
2002-10-15567567567567100515.46
2002-10-10567567567567100515.46
2002-10-03568568568568100516.36
2002-10-025805805805802,000527.27
2002-10-01580580580580800527.27
2002-09-26580580580580400527.27
2002-09-25586625586625500568.18
2002-09-245805805805801,300527.27
2002-09-206326326306307,800572.73
2002-09-19601634601634400576.36
2002-09-18600600600600500545.46
2002-09-175756395756391,600580.91
2002-09-135795795695691,100517.27
2002-09-1158058058058013,700527.27
2002-09-1057958057958018,200527.27
2002-09-09589589589589200535.46
2002-09-055905905905901,100536.36
2002-09-04590590590590700536.36
2002-09-03590590590590100536.36
2002-09-026006006006001,000545.46
2002-08-30620620620620100563.64
2002-08-29620620620620100563.64
2002-08-28620620620620100563.64
2002-08-27620620620620500563.64
2002-08-26620621620621200564.55
2002-08-236456456256251,200568.18
2002-08-226476476456451,200586.36
2002-08-216476476476475,400588.18
2002-08-206466476456471,800588.18
2002-08-19642646640645800586.36
2002-08-165906435906432,300584.55
2002-08-15560560560560900509.09
2002-08-125305305295291,000480.91
2002-08-095295295295291,000480.91
2002-08-07570570570570400518.18
2002-08-06570570570570900518.18
2002-08-055855865705701,000518.18
2002-08-02585585585585100531.82
2002-08-01590590585585400531.82
2002-07-30590590590590600536.36
2002-07-295795895795892,500535.46
2002-07-266356386356381,600580
2002-07-256456456406403,500581.82
2002-07-246436436436432,900584.55
2002-07-23644644644644100585.46
2002-07-226436436436433,100584.55
2002-07-19643643643643100584.55
2002-07-18643643643643700584.55
2002-07-17640640640640100581.82
2002-07-16640640640640100581.82
2002-07-156426436406403,000581.82
2002-07-12643643643643500584.55
2002-07-11643643643643100584.55
2002-07-10643643643643100584.55
2002-07-09642642642642600583.64
2002-07-08641641641641100582.73
2002-07-05655655655655300595.46
2002-07-04656656656656400596.36
2002-07-03656656656656400596.36
2002-07-02656656656656500596.36
2002-07-016566566556561,300596.36
2002-06-28655656655656300596.36
2002-06-277007006556552,600595.46
2002-06-26655665655665400604.55
2002-06-25655655655655400595.46
2002-06-24656656656656300596.36
2002-06-216556556556553,000595.46
2002-06-206656656256552,300595.46
2002-06-196706706656653,500604.55
2002-06-186617006606901,000627.27
2002-06-17708708658668700607.27
2002-06-1474074072072015,100654.55
2002-06-126796796606603,300600
2002-06-11690690690690100627.27
2002-06-106616616616611,000600.91
2002-06-076806806606602,000600
2002-06-056626806626801,100618.18
2002-06-04661661661661300600.91
2002-06-036806806606601,000600
2002-05-31680680680680200618.18
2002-05-30699699680680700618.18
2002-05-29710710700700700636.36
2002-05-286606606606601,200600
2002-05-277197197157151,000650
2002-05-246906906906901,400627.27
2002-05-23680690680690600627.27
2002-05-22680680680680600618.18
2002-05-216806806706806,600618.18
2002-05-206857006806801,500618.18
2002-05-17700700680680900618.18
2002-05-16680705680700600636.36
2002-05-15710710680680700618.18
2002-05-146957156957151,500650
2002-05-13655695655695300631.82
2002-05-10670670670670200609.09
2002-05-097127157057051,100640.91
2002-05-087037037037031,000639.09
2002-05-076556636556631,000602.73
2002-05-02715715715715600650
2002-05-017007157007153,300650
2002-04-307007006907002,300636.36
2002-04-2668072467070013,100636.36
2002-04-25650690650690300627.27
2002-04-246396506396501,300590.91
2002-04-236406606406402,600581.82
2002-04-226606606606601,000600
2002-04-196606606606606,000600
2002-04-18681681660660800600
2002-04-17660661660661200600.91
2002-04-166506806506601,100600
2002-04-15650650650650200590.91
2002-04-126946946906901,500627.27
2002-04-11695695695695200631.82
2002-04-10698698698698500634.55
2002-04-09700700699700800636.36
2002-04-08699699699699100635.46
2002-04-057207206997004,600636.36
2002-04-04650650650650600590.91
2002-04-03642650642650700590.91
2002-04-02640640640640100581.82
2002-04-0164064064064013,700581.82
2002-03-29640640640640500581.82
2002-03-28640640640640800581.82
2002-03-276586706506506,300590.91
2002-03-266406506406502,200590.91
2002-03-256486486406451,600586.36
2002-03-226506506416502,000590.91
2002-03-206406506406502,700590.91
2002-03-196506506406405,900581.82
2002-03-186346406106407,600581.82
2002-03-15591595591595300540.91
2002-03-145905905855851,200531.82
2002-03-13580591580591200537.27
2002-03-12620620591591800537.27
2002-03-115906355906302,200572.73
2002-03-086006206006003,200545.46
2002-03-07600600570576600523.64
2002-03-065605755605752,200522.73
2002-03-055946105806102,300554.55
2002-03-04580595580595600540.91
2002-03-015525905505801,400527.27
2002-02-28553553553553200502.73
2002-02-276356355995995,100544.55
2002-02-26540545540545700495.46
2002-02-25526530526530300481.82
2002-02-22530549530549300499.09
2002-02-215255265255254,200477.27
2002-02-205185255185251,900477.27
2002-02-195165185165182,300470.91
2002-02-18516516516516300469.09
2002-02-15510515510515300468.18
2002-02-14501505501505200459.09
2002-02-135005055005003,400454.55
2002-02-12500505500505700459.09
2002-02-084964984964982,200452.73
2002-02-074954964954961,600450.91
2002-02-064964984954951,200450
2002-02-054904964864962,000450.91
2002-02-045215214864861,600441.82
2002-02-01486486486486100441.82
2002-01-314904934904902,100445.46
2002-01-305005004904932,600448.18
2002-01-295045045005042,500458.18
2002-01-285015014904902,100445.46
2002-01-25490490490490500445.46
2002-01-244904904904901,400445.46
2002-01-23476476476476100432.73
2002-01-224954954904903,400445.46
2002-01-215005004954958,500450
2002-01-185105104954951,400450
2002-01-17500500495495900450
2002-01-16503503503503500457.27
2002-01-15520520520520100472.73
2002-01-115105105105101,500463.64
2002-01-10510510510510800463.64
2002-01-095305305005001,100454.55
2002-01-085105104955003,300454.55
2002-01-075105105105102,000463.64
2002-01-04560560560560500509.09

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