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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,449 | 1,465 | 1,449 | 1,451 | 6,900 | 1,319.09 |
| 2003-12-29 | 1,450 | 1,450 | 1,403 | 1,450 | 8,900 | 1,318.18 |
| 2003-12-26 | 1,430 | 1,468 | 1,421 | 1,454 | 5,400 | 1,321.82 |
| 2003-12-25 | 1,402 | 1,450 | 1,402 | 1,450 | 4,100 | 1,318.18 |
| 2003-12-24 | 1,460 | 1,470 | 1,440 | 1,442 | 13,600 | 1,310.91 |
| 2003-12-22 | 1,461 | 1,490 | 1,450 | 1,460 | 14,200 | 1,327.27 |
| 2003-12-19 | 1,474 | 1,487 | 1,440 | 1,478 | 12,500 | 1,343.64 |
| 2003-12-18 | 1,450 | 1,478 | 1,450 | 1,474 | 12,600 | 1,340 |
| 2003-12-17 | 1,461 | 1,487 | 1,461 | 1,466 | 6,800 | 1,332.73 |
| 2003-12-16 | 1,490 | 1,490 | 1,465 | 1,469 | 9,500 | 1,335.45 |
| 2003-12-15 | 1,495 | 1,525 | 1,490 | 1,501 | 17,400 | 1,364.55 |
| 2003-12-12 | 1,524 | 1,528 | 1,500 | 1,500 | 34,700 | 1,363.64 |
| 2003-12-11 | 1,500 | 1,539 | 1,490 | 1,538 | 18,600 | 1,398.18 |
| 2003-12-10 | 1,550 | 1,561 | 1,533 | 1,533 | 23,600 | 1,393.64 |
| 2003-12-09 | 1,600 | 1,600 | 1,561 | 1,561 | 15,500 | 1,419.09 |
| 2003-12-08 | 1,619 | 1,621 | 1,580 | 1,601 | 12,500 | 1,455.45 |
| 2003-12-05 | 1,659 | 1,660 | 1,601 | 1,649 | 9,000 | 1,499.09 |
| 2003-12-04 | 1,680 | 1,680 | 1,663 | 1,674 | 25,000 | 1,521.82 |
| 2003-12-03 | 1,675 | 1,689 | 1,670 | 1,685 | 39,500 | 1,531.82 |
| 2003-12-02 | 1,658 | 1,691 | 1,652 | 1,689 | 71,500 | 1,535.45 |
| 2003-12-01 | 1,550 | 1,659 | 1,550 | 1,641 | 170,300 | 1,491.82 |
| 2003-11-28 | 1,663 | 1,667 | 1,550 | 1,550 | 454,400 | 1,409.09 |
| 2003-11-27 | 1,648 | 1,685 | 1,646 | 1,670 | 156,200 | 1,518.18 |
| 2003-11-26 | 1,636 | 1,659 | 1,620 | 1,659 | 134,900 | 1,508.18 |
| 2003-11-25 | 1,640 | 1,675 | 1,616 | 1,655 | 127,800 | 1,504.55 |
| 2003-11-21 | 1,559 | 1,690 | 1,556 | 1,610 | 216,300 | 1,463.64 |
| 2003-11-20 | 1,480 | 1,505 | 1,410 | 1,500 | 57,600 | 1,363.64 |
| 2003-11-19 | 1,500 | 1,530 | 1,455 | 1,475 | 13,000 | 1,340.91 |
| 2003-11-18 | 1,485 | 1,515 | 1,440 | 1,502 | 27,200 | 1,365.45 |
| 2003-11-17 | 1,540 | 1,560 | 1,480 | 1,515 | 27,500 | 1,377.27 |
| 2003-11-14 | 1,644 | 1,645 | 1,595 | 1,600 | 11,000 | 1,454.55 |
| 2003-11-13 | 1,630 | 1,653 | 1,610 | 1,645 | 14,600 | 1,495.45 |
| 2003-11-12 | 1,597 | 1,660 | 1,596 | 1,660 | 23,500 | 1,509.09 |
| 2003-11-11 | 1,650 | 1,650 | 1,590 | 1,605 | 15,100 | 1,459.09 |
| 2003-11-10 | 1,660 | 1,670 | 1,657 | 1,670 | 5,500 | 1,518.18 |
| 2003-11-07 | 1,680 | 1,698 | 1,665 | 1,670 | 13,400 | 1,518.18 |
| 2003-11-06 | 1,700 | 1,700 | 1,678 | 1,685 | 29,100 | 1,531.82 |
| 2003-11-05 | 1,686 | 1,700 | 1,600 | 1,690 | 18,300 | 1,536.36 |
| 2003-11-04 | 1,685 | 1,720 | 1,683 | 1,700 | 13,200 | 1,545.45 |
| 2003-10-31 | 1,690 | 1,700 | 1,682 | 1,699 | 8,900 | 1,544.55 |
| 2003-10-30 | 1,680 | 1,749 | 1,670 | 1,691 | 59,000 | 1,537.27 |
| 2003-10-29 | 1,641 | 1,656 | 1,621 | 1,641 | 31,500 | 1,491.82 |
| 2003-10-28 | 1,600 | 1,616 | 1,600 | 1,611 | 26,300 | 1,464.55 |
| 2003-10-27 | 1,609 | 1,613 | 1,590 | 1,600 | 20,600 | 1,454.55 |
| 2003-10-24 | 1,600 | 1,610 | 1,600 | 1,609 | 26,600 | 1,462.73 |
| 2003-10-23 | 1,631 | 1,635 | 1,603 | 1,603 | 43,100 | 1,457.27 |
| 2003-10-22 | 1,635 | 1,640 | 1,625 | 1,629 | 45,900 | 1,480.91 |
| 2003-10-21 | 1,635 | 1,645 | 1,612 | 1,620 | 121,400 | 1,472.73 |
| 2003-10-20 | 1,637 | 1,650 | 1,636 | 1,636 | 35,100 | 1,487.27 |
| 2003-10-17 | 1,620 | 1,635 | 1,611 | 1,630 | 18,500 | 1,481.82 |
| 2003-10-16 | 1,601 | 1,620 | 1,598 | 1,620 | 36,800 | 1,472.73 |
| 2003-10-15 | 1,630 | 1,639 | 1,576 | 1,596 | 79,800 | 1,450.91 |
| 2003-10-14 | 1,598 | 1,598 | 1,550 | 1,570 | 15,300 | 1,427.27 |
| 2003-10-10 | 1,500 | 1,540 | 1,491 | 1,540 | 38,200 | 1,400 |
| 2003-10-09 | 1,490 | 1,500 | 1,455 | 1,485 | 23,600 | 1,350 |
| 2003-10-08 | 1,410 | 1,500 | 1,410 | 1,480 | 73,600 | 1,345.45 |
| 2003-10-07 | 1,373 | 1,390 | 1,340 | 1,380 | 33,800 | 1,254.55 |
| 2003-10-06 | 1,334 | 1,388 | 1,318 | 1,350 | 29,700 | 1,227.27 |
| 2003-10-03 | 1,170 | 1,349 | 1,170 | 1,340 | 52,700 | 1,218.18 |
| 2003-10-02 | 1,170 | 1,170 | 1,160 | 1,160 | 4,100 | 1,054.55 |
| 2003-10-01 | 1,185 | 1,185 | 1,161 | 1,161 | 3,800 | 1,055.45 |
| 2003-09-30 | 1,180 | 1,190 | 1,161 | 1,190 | 13,400 | 1,081.82 |
| 2003-09-29 | 1,180 | 1,196 | 1,160 | 1,180 | 16,700 | 1,072.73 |
| 2003-09-26 | 1,152 | 1,180 | 1,145 | 1,179 | 15,600 | 1,071.82 |
| 2003-09-25 | 1,102 | 1,117 | 1,101 | 1,117 | 6,600 | 1,015.45 |
| 2003-09-24 | 1,131 | 1,131 | 1,101 | 1,115 | 18,900 | 1,013.64 |
| 2003-09-22 | 1,180 | 1,180 | 1,130 | 1,155 | 38,700 | 1,050 |
| 2003-09-19 | 1,120 | 1,220 | 1,112 | 1,180 | 115,800 | 1,072.73 |
| 2003-09-18 | 1,020 | 1,080 | 1,011 | 1,080 | 185,800 | 981.82 |
| 2003-09-17 | 986 | 1,000 | 980 | 980 | 33,300 | 890.91 |
| 2003-09-16 | 1,000 | 1,005 | 980 | 980 | 20,400 | 890.91 |
| 2003-09-12 | 1,000 | 1,000 | 990 | 990 | 4,400 | 900 |
| 2003-09-11 | 999 | 1,000 | 990 | 990 | 16,500 | 900 |
| 2003-09-10 | 970 | 980 | 970 | 980 | 4,700 | 890.91 |
| 2003-09-09 | 965 | 968 | 960 | 968 | 5,700 | 880 |
| 2003-09-08 | 968 | 968 | 960 | 960 | 3,300 | 872.73 |
| 2003-09-05 | 955 | 965 | 953 | 965 | 2,700 | 877.27 |
| 2003-09-04 | 950 | 962 | 950 | 953 | 1,900 | 866.36 |
| 2003-09-03 | 985 | 985 | 935 | 935 | 3,800 | 850 |
| 2003-09-02 | 995 | 995 | 988 | 988 | 2,200 | 898.18 |
| 2003-09-01 | 1,000 | 1,000 | 999 | 1,000 | 2,300 | 909.09 |
| 2003-08-29 | 950 | 1,000 | 950 | 1,000 | 6,600 | 909.09 |
| 2003-08-28 | 970 | 972 | 951 | 955 | 6,100 | 868.18 |
| 2003-08-27 | 1,000 | 1,000 | 970 | 971 | 7,200 | 882.73 |
| 2003-08-26 | 997 | 1,000 | 987 | 1,000 | 15,800 | 909.09 |
| 2003-08-25 | 987 | 988 | 987 | 987 | 3,300 | 897.27 |
| 2003-08-22 | 991 | 991 | 987 | 987 | 2,900 | 897.27 |
| 2003-08-21 | 988 | 990 | 987 | 987 | 4,300 | 897.27 |
| 2003-08-20 | 988 | 988 | 986 | 987 | 2,700 | 897.27 |
| 2003-08-19 | 960 | 990 | 960 | 970 | 3,500 | 881.82 |
| 2003-08-18 | 975 | 976 | 960 | 970 | 4,900 | 881.82 |
| 2003-08-15 | 975 | 980 | 975 | 975 | 4,600 | 886.36 |
| 2003-08-14 | 983 | 1,000 | 976 | 980 | 5,200 | 890.91 |
| 2003-08-13 | 1,010 | 1,020 | 1,000 | 1,020 | 500 | 927.27 |
| 2003-08-12 | 1,010 | 1,020 | 976 | 1,020 | 2,300 | 927.27 |
| 2003-08-11 | 1,010 | 1,030 | 1,000 | 1,030 | 2,200 | 936.36 |
| 2003-08-08 | 1,020 | 1,030 | 1,000 | 1,010 | 8,600 | 918.18 |
| 2003-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 936.36 |
| 2003-08-06 | 1,000 | 1,040 | 1,000 | 1,040 | 13,300 | 945.46 |
| 2003-08-05 | 1,020 | 1,025 | 1,000 | 1,019 | 2,200 | 926.36 |
| 2003-08-04 | 1,020 | 1,040 | 1,020 | 1,040 | 4,500 | 945.46 |
| 2003-08-01 | 1,010 | 1,030 | 1,000 | 1,030 | 16,300 | 936.36 |
| 2003-07-31 | 992 | 994 | 951 | 980 | 3,200 | 890.91 |
| 2003-07-30 | 1,037 | 1,050 | 1,000 | 1,000 | 39,500 | 909.09 |
| 2003-07-29 | 1,020 | 1,038 | 998 | 1,037 | 7,300 | 942.73 |
| 2003-07-28 | 1,029 | 1,038 | 992 | 1,020 | 20,300 | 927.27 |
| 2003-07-25 | 951 | 1,000 | 951 | 999 | 43,700 | 908.18 |
| 2003-07-24 | 949 | 970 | 940 | 950 | 11,100 | 863.64 |
| 2003-07-23 | 943 | 943 | 920 | 920 | 800 | 836.36 |
| 2003-07-22 | 916 | 916 | 916 | 916 | 100 | 832.73 |
| 2003-07-18 | 917 | 920 | 916 | 919 | 4,900 | 835.46 |
| 2003-07-17 | 920 | 920 | 916 | 916 | 9,200 | 832.73 |
| 2003-07-16 | 916 | 935 | 916 | 935 | 3,200 | 850 |
| 2003-07-15 | 924 | 924 | 900 | 920 | 7,300 | 836.36 |
| 2003-07-14 | 960 | 960 | 905 | 915 | 4,900 | 831.82 |
| 2003-07-11 | 940 | 940 | 939 | 939 | 1,900 | 853.64 |
| 2003-07-10 | 985 | 987 | 950 | 970 | 8,600 | 881.82 |
| 2003-07-09 | 1,000 | 1,010 | 980 | 995 | 26,300 | 904.55 |
| 2003-07-08 | 990 | 995 | 975 | 995 | 47,400 | 904.55 |
| 2003-07-07 | 910 | 995 | 910 | 980 | 14,400 | 890.91 |
| 2003-07-04 | 900 | 910 | 900 | 902 | 17,600 | 820 |
| 2003-07-03 | 875 | 879 | 865 | 879 | 4,700 | 799.09 |
| 2003-07-02 | 856 | 875 | 856 | 871 | 4,500 | 791.82 |
| 2003-07-01 | 900 | 910 | 850 | 850 | 11,100 | 772.73 |
| 2003-06-30 | 860 | 870 | 850 | 870 | 50,600 | 790.91 |
| 2003-06-27 | 770 | 780 | 765 | 770 | 16,800 | 700 |
| 2003-06-26 | 770 | 770 | 765 | 765 | 6,800 | 695.46 |
| 2003-06-25 | 769 | 770 | 766 | 770 | 7,700 | 700 |
| 2003-06-24 | 770 | 770 | 770 | 770 | 300 | 700 |
| 2003-06-23 | 759 | 779 | 759 | 775 | 1,700 | 704.55 |
| 2003-06-20 | 740 | 750 | 740 | 750 | 200 | 681.82 |
| 2003-06-19 | 740 | 740 | 730 | 730 | 1,700 | 663.64 |
| 2003-06-18 | 770 | 775 | 760 | 770 | 13,100 | 700 |
| 2003-06-17 | 761 | 776 | 761 | 770 | 16,500 | 700 |
| 2003-06-16 | 785 | 785 | 750 | 770 | 18,200 | 700 |
| 2003-06-13 | 775 | 785 | 775 | 785 | 8,900 | 713.64 |
| 2003-06-12 | 751 | 770 | 750 | 760 | 8,700 | 690.91 |
| 2003-06-11 | 729 | 755 | 729 | 755 | 11,700 | 686.36 |
| 2003-06-10 | 701 | 730 | 701 | 720 | 20,900 | 654.55 |
| 2003-06-09 | 700 | 700 | 700 | 700 | 2,100 | 636.36 |
| 2003-06-06 | 676 | 700 | 675 | 700 | 3,000 | 636.36 |
| 2003-06-05 | 658 | 680 | 658 | 680 | 4,500 | 618.18 |
| 2003-06-04 | 646 | 660 | 646 | 656 | 3,600 | 596.36 |
| 2003-06-03 | 650 | 660 | 650 | 650 | 1,000 | 590.91 |
| 2003-06-02 | 654 | 660 | 650 | 650 | 1,700 | 590.91 |
| 2003-05-30 | 634 | 650 | 634 | 650 | 1,500 | 590.91 |
| 2003-05-29 | 633 | 642 | 633 | 642 | 1,100 | 583.64 |
| 2003-05-28 | 631 | 633 | 631 | 632 | 600 | 574.55 |
| 2003-05-27 | 649 | 649 | 630 | 640 | 500 | 581.82 |
| 2003-05-26 | 642 | 658 | 641 | 658 | 1,600 | 598.18 |
| 2003-05-23 | 631 | 640 | 631 | 636 | 700 | 578.18 |
| 2003-05-22 | 650 | 650 | 630 | 630 | 5,300 | 572.73 |
| 2003-05-21 | 650 | 650 | 650 | 650 | 1,600 | 590.91 |
| 2003-05-20 | 630 | 650 | 630 | 650 | 900 | 590.91 |
| 2003-05-19 | 635 | 640 | 633 | 640 | 2,900 | 581.82 |
| 2003-05-16 | 640 | 640 | 633 | 633 | 300 | 575.46 |
| 2003-05-15 | 631 | 645 | 631 | 640 | 1,900 | 581.82 |
| 2003-05-14 | 655 | 655 | 651 | 651 | 400 | 591.82 |
| 2003-05-13 | 661 | 665 | 661 | 661 | 3,400 | 600.91 |
| 2003-05-12 | 660 | 665 | 660 | 665 | 800 | 604.55 |
| 2003-05-09 | 671 | 671 | 671 | 671 | 500 | 610 |
| 2003-05-08 | 662 | 671 | 662 | 671 | 700 | 610 |
| 2003-05-07 | 660 | 690 | 660 | 661 | 3,000 | 600.91 |
| 2003-05-06 | 670 | 680 | 660 | 660 | 2,400 | 600 |
| 2003-05-02 | 650 | 660 | 650 | 660 | 3,400 | 600 |
| 2003-05-01 | 650 | 650 | 650 | 650 | 2,400 | 590.91 |
| 2003-04-30 | 650 | 650 | 650 | 650 | 300 | 590.91 |
| 2003-04-28 | 640 | 640 | 640 | 640 | 300 | 581.82 |
| 2003-04-25 | 655 | 655 | 640 | 655 | 8,700 | 595.46 |
| 2003-04-24 | 638 | 640 | 637 | 640 | 6,500 | 581.82 |
| 2003-04-23 | 650 | 653 | 640 | 640 | 7,000 | 581.82 |
| 2003-04-22 | 649 | 649 | 645 | 645 | 2,900 | 586.36 |
| 2003-04-21 | 636 | 648 | 636 | 648 | 8,600 | 589.09 |
| 2003-04-18 | 630 | 634 | 630 | 634 | 1,300 | 576.36 |
| 2003-04-17 | 627 | 631 | 627 | 631 | 1,700 | 573.64 |
| 2003-04-16 | 600 | 630 | 600 | 630 | 1,100 | 572.73 |
| 2003-04-15 | 607 | 610 | 605 | 610 | 1,400 | 554.55 |
| 2003-04-14 | 600 | 605 | 600 | 605 | 600 | 550 |
| 2003-04-11 | 613 | 613 | 610 | 610 | 1,400 | 554.55 |
| 2003-04-10 | 609 | 611 | 609 | 611 | 400 | 555.46 |
| 2003-04-09 | 607 | 608 | 607 | 608 | 400 | 552.73 |
| 2003-04-08 | 605 | 605 | 604 | 605 | 400 | 550 |
| 2003-04-07 | 601 | 601 | 601 | 601 | 100 | 546.36 |
| 2003-04-03 | 610 | 610 | 610 | 610 | 100 | 554.55 |
| 2003-04-02 | 625 | 625 | 625 | 625 | 200 | 568.18 |
| 2003-04-01 | 637 | 637 | 637 | 637 | 100 | 579.09 |
| 2003-03-28 | 607 | 607 | 607 | 607 | 600 | 551.82 |
| 2003-03-27 | 630 | 630 | 609 | 609 | 6,400 | 553.64 |
| 2003-03-26 | 596 | 625 | 596 | 625 | 4,800 | 568.18 |
| 2003-03-25 | 625 | 625 | 590 | 605 | 2,300 | 550 |
| 2003-03-20 | 640 | 640 | 630 | 639 | 16,400 | 580.91 |
| 2003-03-19 | 588 | 588 | 588 | 588 | 300 | 534.55 |
| 2003-03-18 | 590 | 590 | 590 | 590 | 300 | 536.36 |
| 2003-03-17 | 570 | 580 | 570 | 580 | 700 | 527.27 |
| 2003-03-14 | 572 | 583 | 572 | 580 | 3,200 | 527.27 |
| 2003-03-13 | 553 | 567 | 553 | 567 | 800 | 515.46 |
| 2003-03-12 | 546 | 553 | 546 | 553 | 1,000 | 502.73 |
| 2003-03-11 | 547 | 550 | 546 | 546 | 800 | 496.36 |
| 2003-03-10 | 570 | 570 | 547 | 547 | 1,100 | 497.27 |
| 2003-03-07 | 542 | 542 | 542 | 542 | 100 | 492.73 |
| 2003-03-06 | 548 | 548 | 548 | 548 | 100 | 498.18 |
| 2003-03-05 | 542 | 570 | 542 | 570 | 300 | 518.18 |
| 2003-03-04 | 532 | 540 | 532 | 540 | 700 | 490.91 |
| 2003-03-03 | 525 | 540 | 525 | 540 | 1,300 | 490.91 |
| 2003-02-28 | 531 | 531 | 531 | 531 | 100 | 482.73 |
| 2003-02-27 | 571 | 571 | 559 | 559 | 6,900 | 508.18 |
| 2003-02-26 | 522 | 522 | 522 | 522 | 100 | 474.55 |
| 2003-02-25 | 536 | 550 | 536 | 550 | 800 | 500 |
| 2003-02-24 | 550 | 550 | 550 | 550 | 100 | 500 |
| 2003-02-21 | 550 | 550 | 550 | 550 | 700 | 500 |
| 2003-02-20 | 521 | 521 | 521 | 521 | 200 | 473.64 |
| 2003-02-19 | 519 | 519 | 519 | 519 | 200 | 471.82 |
| 2003-02-18 | 560 | 560 | 559 | 559 | 500 | 508.18 |
| 2003-02-17 | 536 | 536 | 536 | 536 | 100 | 487.27 |
| 2003-02-14 | 546 | 546 | 546 | 546 | 1,900 | 496.36 |
| 2003-02-13 | 536 | 536 | 536 | 536 | 100 | 487.27 |
| 2003-02-12 | 532 | 532 | 532 | 532 | 100 | 483.64 |
| 2003-02-10 | 532 | 532 | 532 | 532 | 100 | 483.64 |
| 2003-02-07 | 531 | 531 | 531 | 531 | 100 | 482.73 |
| 2003-02-06 | 569 | 569 | 531 | 531 | 300 | 482.73 |
| 2003-02-05 | 522 | 570 | 522 | 570 | 2,100 | 518.18 |
| 2003-02-04 | 510 | 510 | 510 | 510 | 100 | 463.64 |
| 2003-02-03 | 535 | 535 | 535 | 535 | 200 | 486.36 |
| 2003-01-31 | 535 | 535 | 535 | 535 | 100 | 486.36 |
| 2003-01-30 | 536 | 536 | 535 | 535 | 500 | 486.36 |
| 2003-01-29 | 538 | 540 | 538 | 540 | 600 | 490.91 |
| 2003-01-28 | 527 | 527 | 527 | 527 | 100 | 479.09 |
| 2003-01-27 | 545 | 545 | 527 | 527 | 700 | 479.09 |
| 2003-01-24 | 531 | 545 | 531 | 545 | 1,200 | 495.46 |
| 2003-01-23 | 525 | 525 | 525 | 525 | 200 | 477.27 |
| 2003-01-22 | 565 | 565 | 565 | 565 | 4,000 | 513.64 |
| 2003-01-21 | 565 | 565 | 565 | 565 | 3,100 | 513.64 |
| 2003-01-20 | 565 | 565 | 565 | 565 | 300 | 513.64 |
| 2003-01-17 | 518 | 545 | 518 | 545 | 600 | 495.46 |
| 2003-01-16 | 514 | 515 | 514 | 515 | 200 | 468.18 |
| 2003-01-15 | 512 | 512 | 512 | 512 | 100 | 465.46 |
| 2003-01-14 | 500 | 510 | 500 | 510 | 300 | 463.64 |
| 2003-01-09 | 530 | 530 | 530 | 530 | 100 | 481.82 |
| 2003-01-08 | 530 | 530 | 530 | 530 | 300 | 481.82 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
