6866 HIOKI(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,800	1,810	1,780	1,800	9,000	1,636.36
2004-12-29	1,757	1,822	1,757	1,800	16,400	1,636.36
2004-12-28	1,783	1,785	1,745	1,761	21,200	1,600.91
2004-12-27	1,810	1,813	1,790	1,813	8,300	1,648.18
2004-12-24	1,824	1,830	1,815	1,825	29,900	1,659.09
2004-12-22	1,831	1,847	1,810	1,830	18,300	1,663.64
2004-12-21	1,850	1,868	1,825	1,830	28,600	1,663.64
2004-12-20	1,749	1,850	1,748	1,830	39,000	1,663.64
2004-12-17	1,715	1,745	1,715	1,745	12,400	1,586.36
2004-12-16	1,745	1,745	1,715	1,715	15,700	1,559.09
2004-12-15	1,730	1,734	1,715	1,716	14,300	1,560
2004-12-14	1,740	1,740	1,725	1,733	15,600	1,575.45
2004-12-13	1,723	1,747	1,723	1,739	14,000	1,580.91
2004-12-10	1,711	1,723	1,711	1,723	26,500	1,566.36
2004-12-09	1,735	1,735	1,710	1,711	18,300	1,555.45
2004-12-08	1,751	1,751	1,699	1,720	23,200	1,563.64
2004-12-07	1,672	1,705	1,672	1,691	20,700	1,537.27
2004-12-06	1,660	1,680	1,660	1,671	8,800	1,519.09
2004-12-03	1,659	1,661	1,636	1,661	9,400	1,510
2004-12-02	1,636	1,666	1,636	1,660	4,600	1,509.09
2004-12-01	1,630	1,640	1,620	1,621	24,600	1,473.64
2004-11-30	1,621	1,630	1,621	1,622	17,100	1,474.55
2004-11-29	1,631	1,640	1,621	1,630	26,600	1,481.82
2004-11-26	1,632	1,639	1,620	1,620	25,500	1,472.73
2004-11-25	1,628	1,638	1,627	1,635	8,000	1,486.36
2004-11-24	1,641	1,654	1,632	1,638	9,600	1,489.09
2004-11-22	1,675	1,677	1,642	1,645	12,000	1,495.45
2004-11-19	1,655	1,660	1,640	1,660	12,700	1,509.09
2004-11-18	1,626	1,659	1,626	1,631	14,600	1,482.73
2004-11-17	1,664	1,670	1,625	1,625	17,200	1,477.27
2004-11-16	1,655	1,674	1,651	1,651	18,800	1,500.91
2004-11-15	1,637	1,685	1,634	1,685	18,600	1,531.82
2004-11-12	1,628	1,653	1,615	1,637	19,300	1,488.18
2004-11-11	1,621	1,647	1,620	1,628	17,200	1,480
2004-11-10	1,628	1,633	1,620	1,620	10,100	1,472.73
2004-11-09	1,620	1,629	1,615	1,629	9,500	1,480.91
2004-11-08	1,620	1,621	1,615	1,618	13,000	1,470.91
2004-11-05	1,605	1,629	1,605	1,620	12,900	1,472.73
2004-11-04	1,621	1,635	1,610	1,610	17,600	1,463.64
2004-11-02	1,611	1,630	1,610	1,615	23,600	1,468.18
2004-11-01	1,685	1,685	1,610	1,635	14,800	1,486.36
2004-10-29	1,670	1,689	1,641	1,688	16,600	1,534.55
2004-10-28	1,680	1,689	1,680	1,689	20,700	1,535.45
2004-10-27	1,672	1,740	1,670	1,670	18,100	1,518.18
2004-10-26	1,700	1,700	1,670	1,682	15,200	1,529.09
2004-10-25	1,705	1,725	1,700	1,712	12,100	1,556.36
2004-10-22	1,770	1,770	1,725	1,725	14,800	1,568.18
2004-10-21	1,801	1,801	1,770	1,770	15,000	1,609.09
2004-10-20	1,799	1,800	1,795	1,795	12,600	1,631.82
2004-10-19	1,806	1,815	1,796	1,800	12,700	1,636.36
2004-10-18	1,860	1,860	1,795	1,806	10,000	1,641.82
2004-10-15	1,850	1,873	1,850	1,860	5,800	1,690.91
2004-10-14	1,880	1,899	1,874	1,875	5,100	1,704.55
2004-10-13	1,880	1,900	1,875	1,880	9,000	1,709.09
2004-10-12	1,932	1,932	1,872	1,881	9,100	1,710
2004-10-08	1,948	1,948	1,930	1,932	8,900	1,756.36
2004-10-07	1,921	1,948	1,915	1,948	9,700	1,770.91
2004-10-06	1,911	1,951	1,911	1,921	11,200	1,746.36
2004-10-05	1,880	1,916	1,880	1,910	19,400	1,736.36
2004-10-04	1,866	1,867	1,838	1,867	9,100	1,697.27
2004-10-01	1,792	1,813	1,792	1,806	11,700	1,641.82
2004-09-30	1,813	1,813	1,780	1,793	7,700	1,630
2004-09-29	1,834	1,834	1,788	1,812	5,700	1,647.27
2004-09-28	1,750	1,805	1,740	1,805	12,200	1,640.91
2004-09-27	1,840	1,840	1,750	1,750	41,800	1,590.91
2004-09-24	1,862	1,865	1,850	1,862	10,200	1,692.73
2004-09-22	1,890	1,895	1,850	1,884	16,500	1,712.73
2004-09-21	1,911	1,912	1,891	1,891	16,700	1,719.09
2004-09-17	1,928	1,929	1,900	1,911	15,400	1,737.27
2004-09-16	1,950	1,950	1,930	1,931	6,800	1,755.45
2004-09-15	1,944	1,955	1,930	1,948	9,200	1,770.91
2004-09-14	1,970	1,970	1,930	1,944	13,200	1,767.27
2004-09-13	1,942	1,948	1,900	1,928	8,600	1,752.73
2004-09-10	1,940	1,959	1,940	1,941	22,600	1,764.55
2004-09-09	1,970	1,971	1,955	1,970	5,100	1,790.91
2004-09-08	1,980	1,980	1,949	1,970	9,600	1,790.91
2004-09-07	1,970	1,970	1,952	1,964	10,100	1,785.45
2004-09-06	1,980	1,980	1,956	1,970	7,600	1,790.91
2004-09-03	1,982	1,982	1,960	1,960	10,500	1,781.82
2004-09-02	1,990	1,990	1,962	1,984	4,200	1,803.64
2004-09-01	1,980	1,990	1,971	1,985	6,700	1,804.55
2004-08-31	1,975	1,985	1,940	1,960	21,600	1,781.82
2004-08-30	1,983	1,993	1,970	1,981	15,400	1,800.91
2004-08-27	1,980	1,990	1,969	1,969	4,400	1,790
2004-08-26	1,997	1,997	1,960	1,980	10,300	1,800
2004-08-25	1,990	1,990	1,950	1,980	4,300	1,800
2004-08-24	1,990	1,990	1,960	1,960	5,600	1,781.82
2004-08-23	1,985	1,998	1,977	1,992	17,300	1,810.91
2004-08-20	1,939	1,966	1,939	1,966	5,300	1,787.27
2004-08-19	1,906	1,935	1,906	1,935	9,900	1,759.09
2004-08-18	1,943	1,948	1,900	1,905	7,000	1,731.82
2004-08-17	1,880	1,949	1,880	1,913	14,700	1,739.09
2004-08-16	1,980	1,980	1,901	1,903	15,800	1,730
2004-08-13	1,983	1,983	1,957	1,960	14,000	1,781.82
2004-08-12	1,999	2,000	1,980	1,984	6,400	1,803.64
2004-08-11	1,998	1,998	1,970	1,985	15,900	1,804.55
2004-08-10	1,942	1,970	1,941	1,969	6,600	1,790
2004-08-09	1,950	1,965	1,940	1,940	16,500	1,763.64
2004-08-06	1,980	1,980	1,920	1,950	31,000	1,772.73
2004-08-05	2,010	2,050	2,000	2,050	13,700	1,863.64
2004-08-04	2,020	2,040	2,005	2,020	10,300	1,836.36
2004-08-03	2,050	2,065	2,000	2,050	31,500	1,863.64
2004-08-02	2,175	2,175	2,105	2,115	15,000	1,922.73
2004-07-30	2,015	2,135	2,015	2,135	11,700	1,940.91
2004-07-29	2,045	2,045	1,985	2,000	82,200	1,818.18
2004-07-28	2,100	2,250	2,045	2,045	52,800	1,859.09
2004-07-27	2,280	2,280	2,030	2,030	19,100	1,845.45
2004-07-26	2,380	2,380	2,290	2,295	10,500	2,086.36
2004-07-23	2,465	2,465	2,410	2,410	2,900	2,190.91
2004-07-22	2,490	2,495	2,465	2,465	3,800	2,240.91
2004-07-21	2,465	2,520	2,465	2,520	13,000	2,290.91
2004-07-20	2,500	2,520	2,445	2,465	9,100	2,240.91
2004-07-16	2,350	2,430	2,325	2,410	4,000	2,190.91
2004-07-15	2,410	2,430	2,290	2,370	8,500	2,154.55
2004-07-14	2,485	2,505	2,450	2,450	6,500	2,227.27
2004-07-13	2,510	2,510	2,465	2,495	3,800	2,268.18
2004-07-12	2,520	2,540	2,495	2,510	5,900	2,281.82
2004-07-09	2,450	2,500	2,435	2,490	23,500	2,263.64
2004-07-08	2,570	2,580	2,525	2,525	12,600	2,295.45
2004-07-07	2,580	2,620	2,580	2,590	14,500	2,354.55
2004-07-06	2,600	2,625	2,600	2,610	16,300	2,372.73
2004-07-05	2,600	2,645	2,560	2,595	26,800	2,359.09
2004-07-02	2,610	2,630	2,605	2,615	33,900	2,377.27
2004-07-01	2,620	2,660	2,605	2,630	9,000	2,390.91
2004-06-30	2,600	2,650	2,600	2,620	14,800	2,381.82
2004-06-29	2,620	2,645	2,610	2,645	9,800	2,404.55
2004-06-28	2,625	2,625	2,585	2,620	16,300	2,381.82
2004-06-25	2,585	2,630	2,580	2,620	15,700	2,381.82
2004-06-24	2,680	2,680	2,630	2,675	11,400	2,431.82
2004-06-23	2,610	2,640	2,585	2,605	23,000	2,368.18
2004-06-22	2,570	2,590	2,570	2,590	17,200	2,354.55
2004-06-21	2,595	2,605	2,540	2,540	16,800	2,309.09
2004-06-18	2,550	2,590	2,525	2,550	17,600	2,318.18
2004-06-17	2,645	2,665	2,570	2,570	23,500	2,336.36
2004-06-16	2,670	2,680	2,605	2,605	28,700	2,368.18
2004-06-15	2,620	2,660	2,610	2,610	13,200	2,372.73
2004-06-14	2,720	2,745	2,640	2,680	25,800	2,436.36
2004-06-11	2,600	2,770	2,600	2,755	77,700	2,504.55
2004-06-10	2,550	2,600	2,550	2,595	10,200	2,359.09
2004-06-09	2,530	2,550	2,530	2,550	6,900	2,318.18
2004-06-08	2,520	2,530	2,510	2,530	6,300	2,300
2004-06-07	2,460	2,515	2,460	2,515	15,500	2,286.36
2004-06-04	2,495	2,495	2,465	2,495	5,000	2,268.18
2004-06-03	2,510	2,510	2,470	2,490	12,600	2,263.64
2004-06-02	2,520	2,520	2,480	2,485	5,700	2,259.09
2004-06-01	2,485	2,505	2,440	2,455	20,100	2,231.82
2004-05-31	2,490	2,495	2,430	2,495	11,100	2,268.18
2004-05-28	2,430	2,485	2,415	2,475	12,900	2,250
2004-05-27	2,450	2,450	2,425	2,430	7,200	2,209.09
2004-05-26	2,425	2,445	2,395	2,430	10,400	2,209.09
2004-05-25	2,450	2,450	2,390	2,425	13,300	2,204.55
2004-05-24	2,450	2,495	2,370	2,415	10,800	2,195.45
2004-05-21	2,300	2,365	2,265	2,365	17,400	2,150
2004-05-20	2,165	2,285	2,150	2,265	11,300	2,059.09
2004-05-19	2,040	2,205	1,969	2,205	12,600	2,004.55
2004-05-18	1,975	2,030	1,901	2,000	24,300	1,818.18
2004-05-17	2,110	2,110	2,000	2,015	5,900	1,831.82
2004-05-14	2,200	2,200	2,125	2,150	9,000	1,954.55
2004-05-13	2,200	2,280	2,190	2,225	7,900	2,022.73
2004-05-12	2,180	2,210	2,070	2,200	31,700	2,000
2004-05-11	2,195	2,350	2,160	2,260	19,200	2,054.55
2004-05-10	2,500	2,505	2,300	2,325	25,800	2,113.64
2004-05-07	2,500	2,550	2,485	2,520	10,300	2,290.91
2004-05-06	2,500	2,510	2,460	2,505	19,600	2,277.27
2004-04-30	2,510	2,610	2,450	2,610	16,000	2,372.73
2004-04-28	2,580	2,600	2,510	2,535	7,200	2,304.55
2004-04-27	2,560	2,610	2,550	2,595	14,100	2,359.09
2004-04-26	2,695	2,700	2,460	2,680	59,000	2,436.36
2004-04-23	2,360	2,730	2,355	2,710	147,300	2,463.64
2004-04-22	2,330	2,335	2,255	2,330	17,700	2,118.18
2004-04-21	2,305	2,320	2,210	2,250	14,700	2,045.45
2004-04-20	2,300	2,345	2,280	2,305	26,900	2,095.45
2004-04-19	2,200	2,240	2,185	2,225	20,500	2,022.73
2004-04-16	2,315	2,315	2,155	2,185	33,500	1,986.36
2004-04-15	2,240	2,370	2,240	2,325	96,600	2,113.64
2004-04-14	2,010	2,190	2,000	2,190	133,200	1,990.91
2004-04-13	1,770	1,891	1,770	1,890	62,300	1,718.18
2004-04-12	1,740	1,780	1,731	1,780	25,800	1,618.18
2004-04-09	1,720	1,729	1,705	1,725	13,800	1,568.18
2004-04-08	1,730	1,740	1,720	1,721	13,700	1,564.55
2004-04-07	1,730	1,744	1,720	1,740	13,500	1,581.82
2004-04-06	1,762	1,762	1,710	1,745	16,100	1,586.36
2004-04-05	1,735	1,740	1,701	1,725	26,600	1,568.18
2004-04-02	1,690	1,708	1,690	1,705	7,000	1,550
2004-04-01	1,700	1,718	1,690	1,709	14,900	1,553.64
2004-03-31	1,686	1,726	1,686	1,720	18,400	1,563.64
2004-03-30	1,649	1,750	1,640	1,750	27,100	1,590.91
2004-03-29	1,600	1,649	1,600	1,625	30,700	1,477.27
2004-03-26	1,600	1,600	1,590	1,600	14,500	1,454.55
2004-03-25	1,584	1,595	1,580	1,590	10,400	1,445.45
2004-03-24	1,580	1,585	1,575	1,584	5,400	1,440
2004-03-23	1,588	1,588	1,574	1,583	5,100	1,439.09
2004-03-22	1,574	1,594	1,574	1,577	7,400	1,433.64
2004-03-19	1,589	1,597	1,561	1,573	6,000	1,430
2004-03-18	1,583	1,595	1,575	1,589	5,900	1,444.55
2004-03-17	1,560	1,585	1,560	1,584	11,200	1,440
2004-03-16	1,584	1,584	1,561	1,571	4,600	1,428.18
2004-03-15	1,580	1,585	1,570	1,585	3,900	1,440.91
2004-03-12	1,582	1,593	1,567	1,567	18,200	1,424.55
2004-03-11	1,582	1,590	1,582	1,585	6,000	1,440.91
2004-03-10	1,592	1,592	1,582	1,584	10,800	1,440
2004-03-09	1,581	1,596	1,581	1,582	6,900	1,438.18
2004-03-08	1,590	1,599	1,581	1,581	5,400	1,437.27
2004-03-05	1,585	1,589	1,550	1,579	4,500	1,435.45
2004-03-04	1,580	1,590	1,579	1,583	11,200	1,439.09
2004-03-03	1,593	1,593	1,575	1,590	12,100	1,445.45
2004-03-02	1,565	1,565	1,540	1,560	6,600	1,418.18
2004-03-01	1,561	1,561	1,538	1,538	8,100	1,398.18
2004-02-27	1,501	1,535	1,501	1,535	9,400	1,395.45
2004-02-26	1,508	1,509	1,492	1,498	7,200	1,361.82
2004-02-25	1,520	1,525	1,505	1,507	4,100	1,370
2004-02-24	1,525	1,525	1,500	1,506	8,300	1,369.09
2004-02-23	1,530	1,530	1,500	1,510	3,200	1,372.73
2004-02-20	1,481	1,491	1,481	1,491	4,700	1,355.45
2004-02-19	1,485	1,494	1,480	1,481	3,200	1,346.36
2004-02-18	1,481	1,490	1,480	1,489	4,800	1,353.64
2004-02-17	1,480	1,480	1,474	1,480	4,200	1,345.45
2004-02-16	1,470	1,485	1,470	1,485	5,800	1,350
2004-02-13	1,471	1,471	1,430	1,452	9,900	1,320
2004-02-12	1,475	1,490	1,471	1,471	8,100	1,337.27
2004-02-10	1,500	1,500	1,473	1,474	6,400	1,340
2004-02-09	1,471	1,491	1,471	1,480	4,400	1,345.45
2004-02-06	1,441	1,490	1,441	1,481	3,000	1,346.36
2004-02-05	1,450	1,488	1,437	1,488	5,600	1,352.73
2004-02-04	1,498	1,498	1,460	1,460	4,500	1,327.27
2004-02-03	1,495	1,501	1,480	1,499	4,200	1,362.73
2004-02-02	1,470	1,495	1,460	1,480	7,900	1,345.45
2004-01-30	1,461	1,500	1,461	1,462	4,300	1,329.09
2004-01-29	1,460	1,480	1,450	1,475	8,900	1,340.91
2004-01-28	1,450	1,505	1,420	1,505	8,200	1,368.18
2004-01-27	1,581	1,581	1,494	1,500	16,700	1,363.64
2004-01-26	1,564	1,570	1,546	1,560	5,400	1,418.18
2004-01-23	1,559	1,578	1,559	1,565	8,400	1,422.73
2004-01-22	1,550	1,570	1,550	1,569	8,000	1,426.36
2004-01-21	1,550	1,560	1,541	1,550	9,000	1,409.09
2004-01-20	1,540	1,560	1,523	1,541	11,400	1,400.91
2004-01-19	1,502	1,550	1,501	1,550	7,200	1,409.09
2004-01-16	1,520	1,540	1,520	1,520	8,200	1,381.82
2004-01-15	1,520	1,548	1,510	1,524	8,900	1,385.45
2004-01-14	1,540	1,540	1,520	1,522	8,200	1,383.64
2004-01-13	1,550	1,550	1,534	1,549	14,200	1,408.18
2004-01-09	1,500	1,510	1,497	1,503	15,500	1,366.36
2004-01-08	1,500	1,500	1,490	1,494	13,100	1,358.18
2004-01-07	1,482	1,499	1,475	1,495	13,500	1,359.09
2004-01-06	1,479	1,499	1,476	1,476	17,700	1,341.82
2004-01-05	1,491	1,491	1,471	1,476	6,600	1,341.82

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31