6866 HIOKI(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,4491,4651,4491,4516,9001,319.09
2003-12-291,4501,4501,4031,4508,9001,318.18
2003-12-261,4301,4681,4211,4545,4001,321.82
2003-12-251,4021,4501,4021,4504,1001,318.18
2003-12-241,4601,4701,4401,44213,6001,310.91
2003-12-221,4611,4901,4501,46014,2001,327.27
2003-12-191,4741,4871,4401,47812,5001,343.64
2003-12-181,4501,4781,4501,47412,6001,340
2003-12-171,4611,4871,4611,4666,8001,332.73
2003-12-161,4901,4901,4651,4699,5001,335.45
2003-12-151,4951,5251,4901,50117,4001,364.55
2003-12-121,5241,5281,5001,50034,7001,363.64
2003-12-111,5001,5391,4901,53818,6001,398.18
2003-12-101,5501,5611,5331,53323,6001,393.64
2003-12-091,6001,6001,5611,56115,5001,419.09
2003-12-081,6191,6211,5801,60112,5001,455.45
2003-12-051,6591,6601,6011,6499,0001,499.09
2003-12-041,6801,6801,6631,67425,0001,521.82
2003-12-031,6751,6891,6701,68539,5001,531.82
2003-12-021,6581,6911,6521,68971,5001,535.45
2003-12-011,5501,6591,5501,641170,3001,491.82
2003-11-281,6631,6671,5501,550454,4001,409.09
2003-11-271,6481,6851,6461,670156,2001,518.18
2003-11-261,6361,6591,6201,659134,9001,508.18
2003-11-251,6401,6751,6161,655127,8001,504.55
2003-11-211,5591,6901,5561,610216,3001,463.64
2003-11-201,4801,5051,4101,50057,6001,363.64
2003-11-191,5001,5301,4551,47513,0001,340.91
2003-11-181,4851,5151,4401,50227,2001,365.45
2003-11-171,5401,5601,4801,51527,5001,377.27
2003-11-141,6441,6451,5951,60011,0001,454.55
2003-11-131,6301,6531,6101,64514,6001,495.45
2003-11-121,5971,6601,5961,66023,5001,509.09
2003-11-111,6501,6501,5901,60515,1001,459.09
2003-11-101,6601,6701,6571,6705,5001,518.18
2003-11-071,6801,6981,6651,67013,4001,518.18
2003-11-061,7001,7001,6781,68529,1001,531.82
2003-11-051,6861,7001,6001,69018,3001,536.36
2003-11-041,6851,7201,6831,70013,2001,545.45
2003-10-311,6901,7001,6821,6998,9001,544.55
2003-10-301,6801,7491,6701,69159,0001,537.27
2003-10-291,6411,6561,6211,64131,5001,491.82
2003-10-281,6001,6161,6001,61126,3001,464.55
2003-10-271,6091,6131,5901,60020,6001,454.55
2003-10-241,6001,6101,6001,60926,6001,462.73
2003-10-231,6311,6351,6031,60343,1001,457.27
2003-10-221,6351,6401,6251,62945,9001,480.91
2003-10-211,6351,6451,6121,620121,4001,472.73
2003-10-201,6371,6501,6361,63635,1001,487.27
2003-10-171,6201,6351,6111,63018,5001,481.82
2003-10-161,6011,6201,5981,62036,8001,472.73
2003-10-151,6301,6391,5761,59679,8001,450.91
2003-10-141,5981,5981,5501,57015,3001,427.27
2003-10-101,5001,5401,4911,54038,2001,400
2003-10-091,4901,5001,4551,48523,6001,350
2003-10-081,4101,5001,4101,48073,6001,345.45
2003-10-071,3731,3901,3401,38033,8001,254.55
2003-10-061,3341,3881,3181,35029,7001,227.27
2003-10-031,1701,3491,1701,34052,7001,218.18
2003-10-021,1701,1701,1601,1604,1001,054.55
2003-10-011,1851,1851,1611,1613,8001,055.45
2003-09-301,1801,1901,1611,19013,4001,081.82
2003-09-291,1801,1961,1601,18016,7001,072.73
2003-09-261,1521,1801,1451,17915,6001,071.82
2003-09-251,1021,1171,1011,1176,6001,015.45
2003-09-241,1311,1311,1011,11518,9001,013.64
2003-09-221,1801,1801,1301,15538,7001,050
2003-09-191,1201,2201,1121,180115,8001,072.73
2003-09-181,0201,0801,0111,080185,800981.82
2003-09-179861,00098098033,300890.91
2003-09-161,0001,00598098020,400890.91
2003-09-121,0001,0009909904,400900
2003-09-119991,00099099016,500900
2003-09-109709809709804,700890.91
2003-09-099659689609685,700880
2003-09-089689689609603,300872.73
2003-09-059559659539652,700877.27
2003-09-049509629509531,900866.36
2003-09-039859859359353,800850
2003-09-029959959889882,200898.18
2003-09-011,0001,0009991,0002,300909.09
2003-08-299501,0009501,0006,600909.09
2003-08-289709729519556,100868.18
2003-08-271,0001,0009709717,200882.73
2003-08-269971,0009871,00015,800909.09
2003-08-259879889879873,300897.27
2003-08-229919919879872,900897.27
2003-08-219889909879874,300897.27
2003-08-209889889869872,700897.27
2003-08-199609909609703,500881.82
2003-08-189759769609704,900881.82
2003-08-159759809759754,600886.36
2003-08-149831,0009769805,200890.91
2003-08-131,0101,0201,0001,020500927.27
2003-08-121,0101,0209761,0202,300927.27
2003-08-111,0101,0301,0001,0302,200936.36
2003-08-081,0201,0301,0001,0108,600918.18
2003-08-071,0301,0301,0301,030500936.36
2003-08-061,0001,0401,0001,04013,300945.46
2003-08-051,0201,0251,0001,0192,200926.36
2003-08-041,0201,0401,0201,0404,500945.46
2003-08-011,0101,0301,0001,03016,300936.36
2003-07-319929949519803,200890.91
2003-07-301,0371,0501,0001,00039,500909.09
2003-07-291,0201,0389981,0377,300942.73
2003-07-281,0291,0389921,02020,300927.27
2003-07-259511,00095199943,700908.18
2003-07-2494997094095011,100863.64
2003-07-23943943920920800836.36
2003-07-22916916916916100832.73
2003-07-189179209169194,900835.46
2003-07-179209209169169,200832.73
2003-07-169169359169353,200850
2003-07-159249249009207,300836.36
2003-07-149609609059154,900831.82
2003-07-119409409399391,900853.64
2003-07-109859879509708,600881.82
2003-07-091,0001,01098099526,300904.55
2003-07-0899099597599547,400904.55
2003-07-0791099591098014,400890.91
2003-07-0490091090090217,600820
2003-07-038758798658794,700799.09
2003-07-028568758568714,500791.82
2003-07-0190091085085011,100772.73
2003-06-3086087085087050,600790.91
2003-06-2777078076577016,800700
2003-06-267707707657656,800695.46
2003-06-257697707667707,700700
2003-06-24770770770770300700
2003-06-237597797597751,700704.55
2003-06-20740750740750200681.82
2003-06-197407407307301,700663.64
2003-06-1877077576077013,100700
2003-06-1776177676177016,500700
2003-06-1678578575077018,200700
2003-06-137757857757858,900713.64
2003-06-127517707507608,700690.91
2003-06-1172975572975511,700686.36
2003-06-1070173070172020,900654.55
2003-06-097007007007002,100636.36
2003-06-066767006757003,000636.36
2003-06-056586806586804,500618.18
2003-06-046466606466563,600596.36
2003-06-036506606506501,000590.91
2003-06-026546606506501,700590.91
2003-05-306346506346501,500590.91
2003-05-296336426336421,100583.64
2003-05-28631633631632600574.55
2003-05-27649649630640500581.82
2003-05-266426586416581,600598.18
2003-05-23631640631636700578.18
2003-05-226506506306305,300572.73
2003-05-216506506506501,600590.91
2003-05-20630650630650900590.91
2003-05-196356406336402,900581.82
2003-05-16640640633633300575.46
2003-05-156316456316401,900581.82
2003-05-14655655651651400591.82
2003-05-136616656616613,400600.91
2003-05-12660665660665800604.55
2003-05-09671671671671500610
2003-05-08662671662671700610
2003-05-076606906606613,000600.91
2003-05-066706806606602,400600
2003-05-026506606506603,400600
2003-05-016506506506502,400590.91
2003-04-30650650650650300590.91
2003-04-28640640640640300581.82
2003-04-256556556406558,700595.46
2003-04-246386406376406,500581.82
2003-04-236506536406407,000581.82
2003-04-226496496456452,900586.36
2003-04-216366486366488,600589.09
2003-04-186306346306341,300576.36
2003-04-176276316276311,700573.64
2003-04-166006306006301,100572.73
2003-04-156076106056101,400554.55
2003-04-14600605600605600550
2003-04-116136136106101,400554.55
2003-04-10609611609611400555.46
2003-04-09607608607608400552.73
2003-04-08605605604605400550
2003-04-07601601601601100546.36
2003-04-03610610610610100554.55
2003-04-02625625625625200568.18
2003-04-01637637637637100579.09
2003-03-28607607607607600551.82
2003-03-276306306096096,400553.64
2003-03-265966255966254,800568.18
2003-03-256256255906052,300550
2003-03-2064064063063916,400580.91
2003-03-19588588588588300534.55
2003-03-18590590590590300536.36
2003-03-17570580570580700527.27
2003-03-145725835725803,200527.27
2003-03-13553567553567800515.46
2003-03-125465535465531,000502.73
2003-03-11547550546546800496.36
2003-03-105705705475471,100497.27
2003-03-07542542542542100492.73
2003-03-06548548548548100498.18
2003-03-05542570542570300518.18
2003-03-04532540532540700490.91
2003-03-035255405255401,300490.91
2003-02-28531531531531100482.73
2003-02-275715715595596,900508.18
2003-02-26522522522522100474.55
2003-02-25536550536550800500
2003-02-24550550550550100500
2003-02-21550550550550700500
2003-02-20521521521521200473.64
2003-02-19519519519519200471.82
2003-02-18560560559559500508.18
2003-02-17536536536536100487.27
2003-02-145465465465461,900496.36
2003-02-13536536536536100487.27
2003-02-12532532532532100483.64
2003-02-10532532532532100483.64
2003-02-07531531531531100482.73
2003-02-06569569531531300482.73
2003-02-055225705225702,100518.18
2003-02-04510510510510100463.64
2003-02-03535535535535200486.36
2003-01-31535535535535100486.36
2003-01-30536536535535500486.36
2003-01-29538540538540600490.91
2003-01-28527527527527100479.09
2003-01-27545545527527700479.09
2003-01-245315455315451,200495.46
2003-01-23525525525525200477.27
2003-01-225655655655654,000513.64
2003-01-215655655655653,100513.64
2003-01-20565565565565300513.64
2003-01-17518545518545600495.46
2003-01-16514515514515200468.18
2003-01-15512512512512100465.46
2003-01-14500510500510300463.64
2003-01-09530530530530100481.82
2003-01-08530530530530300481.82

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