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
2002-12-27	550	559	550	559	2,200	508.18
2002-12-26	520	520	520	520	500	472.73
2002-12-25	510	580	510	580	3,800	527.27
2002-12-24	510	511	510	511	4,400	464.55
2002-12-20	510	520	510	520	8,100	472.73
2002-12-19	510	510	501	510	1,500	463.64
2002-12-18	530	530	491	510	14,500	463.64
2002-12-17	519	527	519	527	1,200	479.09
2002-12-16	615	615	515	515	15,100	468.18
2002-12-13	521	521	521	521	10,900	473.64
2002-12-12	516	525	516	520	3,400	472.73
2002-12-11	516	522	515	522	2,300	474.55
2002-12-10	515	525	515	525	8,100	477.27
2002-12-09	515	515	515	515	1,000	468.18
2002-12-06	515	530	515	515	1,600	468.18
2002-12-02	515	518	515	515	2,000	468.18
2002-11-29	518	518	518	518	700	470.91
2002-11-27	510	510	510	510	200	463.64
2002-11-26	508	508	508	508	3,000	461.82
2002-11-25	508	508	508	508	600	461.82
2002-11-22	528	528	528	528	800	480
2002-11-21	518	518	518	518	8,200	470.91
2002-11-20	518	528	518	518	3,000	470.91
2002-11-19	548	548	548	548	700	498.18
2002-11-18	550	550	550	550	600	500
2002-11-15	560	560	560	560	100	509.09
2002-11-14	550	550	550	550	200	500
2002-11-13	550	550	550	550	12,300	500
2002-11-12	550	550	550	550	900	500
2002-11-11	555	555	555	555	200	504.55
2002-11-06	559	559	559	559	200	508.18
2002-11-05	559	560	559	560	2,100	509.09
2002-11-01	567	567	567	567	200	515.46
2002-10-31	567	567	567	567	200	515.46
2002-10-29	580	580	560	560	1,100	509.09
2002-10-28	580	580	580	580	2,900	527.27
2002-10-25	580	580	580	580	500	527.27
2002-10-23	584	584	580	580	1,400	527.27
2002-10-22	582	582	582	582	200	529.09
2002-10-21	620	620	620	620	6,500	563.64
2002-10-18	620	620	616	620	700	563.64
2002-10-17	580	580	580	580	500	527.27
2002-10-16	570	570	570	570	600	518.18
2002-10-15	567	567	567	567	100	515.46
2002-10-10	567	567	567	567	100	515.46
2002-10-03	568	568	568	568	100	516.36
2002-10-02	580	580	580	580	2,000	527.27
2002-10-01	580	580	580	580	800	527.27
2002-09-26	580	580	580	580	400	527.27
2002-09-25	586	625	586	625	500	568.18
2002-09-24	580	580	580	580	1,300	527.27
2002-09-20	632	632	630	630	7,800	572.73
2002-09-19	601	634	601	634	400	576.36
2002-09-18	600	600	600	600	500	545.46
2002-09-17	575	639	575	639	1,600	580.91
2002-09-13	579	579	569	569	1,100	517.27
2002-09-11	580	580	580	580	13,700	527.27
2002-09-10	579	580	579	580	18,200	527.27
2002-09-09	589	589	589	589	200	535.46
2002-09-05	590	590	590	590	1,100	536.36
2002-09-04	590	590	590	590	700	536.36
2002-09-03	590	590	590	590	100	536.36
2002-09-02	600	600	600	600	1,000	545.46
2002-08-30	620	620	620	620	100	563.64
2002-08-29	620	620	620	620	100	563.64
2002-08-28	620	620	620	620	100	563.64
2002-08-27	620	620	620	620	500	563.64
2002-08-26	620	621	620	621	200	564.55
2002-08-23	645	645	625	625	1,200	568.18
2002-08-22	647	647	645	645	1,200	586.36
2002-08-21	647	647	647	647	5,400	588.18
2002-08-20	646	647	645	647	1,800	588.18
2002-08-19	642	646	640	645	800	586.36
2002-08-16	590	643	590	643	2,300	584.55
2002-08-15	560	560	560	560	900	509.09
2002-08-12	530	530	529	529	1,000	480.91
2002-08-09	529	529	529	529	1,000	480.91
2002-08-07	570	570	570	570	400	518.18
2002-08-06	570	570	570	570	900	518.18
2002-08-05	585	586	570	570	1,000	518.18
2002-08-02	585	585	585	585	100	531.82
2002-08-01	590	590	585	585	400	531.82
2002-07-30	590	590	590	590	600	536.36
2002-07-29	579	589	579	589	2,500	535.46
2002-07-26	635	638	635	638	1,600	580
2002-07-25	645	645	640	640	3,500	581.82
2002-07-24	643	643	643	643	2,900	584.55
2002-07-23	644	644	644	644	100	585.46
2002-07-22	643	643	643	643	3,100	584.55
2002-07-19	643	643	643	643	100	584.55
2002-07-18	643	643	643	643	700	584.55
2002-07-17	640	640	640	640	100	581.82
2002-07-16	640	640	640	640	100	581.82
2002-07-15	642	643	640	640	3,000	581.82
2002-07-12	643	643	643	643	500	584.55
2002-07-11	643	643	643	643	100	584.55
2002-07-10	643	643	643	643	100	584.55
2002-07-09	642	642	642	642	600	583.64
2002-07-08	641	641	641	641	100	582.73
2002-07-05	655	655	655	655	300	595.46
2002-07-04	656	656	656	656	400	596.36
2002-07-03	656	656	656	656	400	596.36
2002-07-02	656	656	656	656	500	596.36
2002-07-01	656	656	655	656	1,300	596.36
2002-06-28	655	656	655	656	300	596.36
2002-06-27	700	700	655	655	2,600	595.46
2002-06-26	655	665	655	665	400	604.55
2002-06-25	655	655	655	655	400	595.46
2002-06-24	656	656	656	656	300	596.36
2002-06-21	655	655	655	655	3,000	595.46
2002-06-20	665	665	625	655	2,300	595.46
2002-06-19	670	670	665	665	3,500	604.55
2002-06-18	661	700	660	690	1,000	627.27
2002-06-17	708	708	658	668	700	607.27
2002-06-14	740	740	720	720	15,100	654.55
2002-06-12	679	679	660	660	3,300	600
2002-06-11	690	690	690	690	100	627.27
2002-06-10	661	661	661	661	1,000	600.91
2002-06-07	680	680	660	660	2,000	600
2002-06-05	662	680	662	680	1,100	618.18
2002-06-04	661	661	661	661	300	600.91
2002-06-03	680	680	660	660	1,000	600
2002-05-31	680	680	680	680	200	618.18
2002-05-30	699	699	680	680	700	618.18
2002-05-29	710	710	700	700	700	636.36
2002-05-28	660	660	660	660	1,200	600
2002-05-27	719	719	715	715	1,000	650
2002-05-24	690	690	690	690	1,400	627.27
2002-05-23	680	690	680	690	600	627.27
2002-05-22	680	680	680	680	600	618.18
2002-05-21	680	680	670	680	6,600	618.18
2002-05-20	685	700	680	680	1,500	618.18
2002-05-17	700	700	680	680	900	618.18
2002-05-16	680	705	680	700	600	636.36
2002-05-15	710	710	680	680	700	618.18
2002-05-14	695	715	695	715	1,500	650
2002-05-13	655	695	655	695	300	631.82
2002-05-10	670	670	670	670	200	609.09
2002-05-09	712	715	705	705	1,100	640.91
2002-05-08	703	703	703	703	1,000	639.09
2002-05-07	655	663	655	663	1,000	602.73
2002-05-02	715	715	715	715	600	650
2002-05-01	700	715	700	715	3,300	650
2002-04-30	700	700	690	700	2,300	636.36
2002-04-26	680	724	670	700	13,100	636.36
2002-04-25	650	690	650	690	300	627.27
2002-04-24	639	650	639	650	1,300	590.91
2002-04-23	640	660	640	640	2,600	581.82
2002-04-22	660	660	660	660	1,000	600
2002-04-19	660	660	660	660	6,000	600
2002-04-18	681	681	660	660	800	600
2002-04-17	660	661	660	661	200	600.91
2002-04-16	650	680	650	660	1,100	600
2002-04-15	650	650	650	650	200	590.91
2002-04-12	694	694	690	690	1,500	627.27
2002-04-11	695	695	695	695	200	631.82
2002-04-10	698	698	698	698	500	634.55
2002-04-09	700	700	699	700	800	636.36
2002-04-08	699	699	699	699	100	635.46
2002-04-05	720	720	699	700	4,600	636.36
2002-04-04	650	650	650	650	600	590.91
2002-04-03	642	650	642	650	700	590.91
2002-04-02	640	640	640	640	100	581.82
2002-04-01	640	640	640	640	13,700	581.82
2002-03-29	640	640	640	640	500	581.82
2002-03-28	640	640	640	640	800	581.82
2002-03-27	658	670	650	650	6,300	590.91
2002-03-26	640	650	640	650	2,200	590.91
2002-03-25	648	648	640	645	1,600	586.36
2002-03-22	650	650	641	650	2,000	590.91
2002-03-20	640	650	640	650	2,700	590.91
2002-03-19	650	650	640	640	5,900	581.82
2002-03-18	634	640	610	640	7,600	581.82
2002-03-15	591	595	591	595	300	540.91
2002-03-14	590	590	585	585	1,200	531.82
2002-03-13	580	591	580	591	200	537.27
2002-03-12	620	620	591	591	800	537.27
2002-03-11	590	635	590	630	2,200	572.73
2002-03-08	600	620	600	600	3,200	545.46
2002-03-07	600	600	570	576	600	523.64
2002-03-06	560	575	560	575	2,200	522.73
2002-03-05	594	610	580	610	2,300	554.55
2002-03-04	580	595	580	595	600	540.91
2002-03-01	552	590	550	580	1,400	527.27
2002-02-28	553	553	553	553	200	502.73
2002-02-27	635	635	599	599	5,100	544.55
2002-02-26	540	545	540	545	700	495.46
2002-02-25	526	530	526	530	300	481.82
2002-02-22	530	549	530	549	300	499.09
2002-02-21	525	526	525	525	4,200	477.27
2002-02-20	518	525	518	525	1,900	477.27
2002-02-19	516	518	516	518	2,300	470.91
2002-02-18	516	516	516	516	300	469.09
2002-02-15	510	515	510	515	300	468.18
2002-02-14	501	505	501	505	200	459.09
2002-02-13	500	505	500	500	3,400	454.55
2002-02-12	500	505	500	505	700	459.09
2002-02-08	496	498	496	498	2,200	452.73
2002-02-07	495	496	495	496	1,600	450.91
2002-02-06	496	498	495	495	1,200	450
2002-02-05	490	496	486	496	2,000	450.91
2002-02-04	521	521	486	486	1,600	441.82
2002-02-01	486	486	486	486	100	441.82
2002-01-31	490	493	490	490	2,100	445.46
2002-01-30	500	500	490	493	2,600	448.18
2002-01-29	504	504	500	504	2,500	458.18
2002-01-28	501	501	490	490	2,100	445.46
2002-01-25	490	490	490	490	500	445.46
2002-01-24	490	490	490	490	1,400	445.46
2002-01-23	476	476	476	476	100	432.73
2002-01-22	495	495	490	490	3,400	445.46
2002-01-21	500	500	495	495	8,500	450
2002-01-18	510	510	495	495	1,400	450
2002-01-17	500	500	495	495	900	450
2002-01-16	503	503	503	503	500	457.27
2002-01-15	520	520	520	520	100	472.73
2002-01-11	510	510	510	510	1,500	463.64
2002-01-10	510	510	510	510	800	463.64
2002-01-09	530	530	500	500	1,100	454.55
2002-01-08	510	510	495	500	3,300	454.55
2002-01-07	510	510	510	510	2,000	463.64
2002-01-04	560	560	560	560	500	509.09

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30