6866 HIOKI(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,960	3,070	2,960	3,040	17,800	3,040
2005-12-29	2,950	3,100	2,940	3,100	64,300	3,100
2005-12-28	2,915	2,940	2,850	2,905	24,700	2,905
2005-12-27	2,920	2,980	2,880	2,955	38,400	2,955
2005-12-26	2,850	2,930	2,850	2,915	29,800	2,915
2005-12-22	2,830	2,845	2,805	2,845	28,600	2,845
2005-12-21	2,835	2,845	2,800	2,825	37,700	2,825
2005-12-20	2,840	2,840	2,795	2,835	45,600	2,835
2005-12-19	2,750	2,845	2,750	2,800	63,300	2,800
2005-12-16	2,640	2,720	2,630	2,710	45,100	2,710
2005-12-15	2,630	2,670	2,615	2,620	29,400	2,620
2005-12-14	2,645	2,650	2,600	2,600	18,200	2,600
2005-12-13	2,635	2,650	2,610	2,645	18,800	2,645
2005-12-12	2,625	2,650	2,605	2,635	10,700	2,635
2005-12-09	2,590	2,615	2,585	2,585	30,400	2,585
2005-12-08	2,600	2,600	2,555	2,590	13,900	2,590
2005-12-07	2,585	2,620	2,585	2,605	21,800	2,605
2005-12-06	2,695	2,695	2,600	2,600	34,800	2,600
2005-12-05	2,660	2,680	2,655	2,680	36,300	2,680
2005-12-02	2,650	2,670	2,630	2,640	23,400	2,640
2005-12-01	2,615	2,645	2,610	2,645	11,500	2,645
2005-11-30	2,630	2,630	2,610	2,610	19,400	2,610
2005-11-29	2,585	2,620	2,585	2,615	24,300	2,615
2005-11-28	2,570	2,610	2,565	2,590	18,500	2,590
2005-11-25	2,575	2,600	2,555	2,570	15,000	2,570
2005-11-24	2,605	2,625	2,560	2,575	18,100	2,575
2005-11-22	2,640	2,640	2,560	2,605	16,700	2,605
2005-11-21	2,620	2,630	2,560	2,560	29,500	2,560
2005-11-18	2,530	2,595	2,530	2,595	19,000	2,595
2005-11-17	2,505	2,530	2,500	2,520	15,700	2,520
2005-11-16	2,520	2,530	2,510	2,530	8,800	2,530
2005-11-15	2,505	2,520	2,505	2,510	8,900	2,510
2005-11-14	2,550	2,565	2,500	2,505	10,000	2,505
2005-11-11	2,505	2,600	2,500	2,545	20,300	2,545
2005-11-10	2,600	2,610	2,455	2,535	29,500	2,535
2005-11-09	2,620	2,650	2,550	2,605	43,800	2,605
2005-11-08	2,600	2,680	2,575	2,655	97,300	2,655
2005-11-07	2,465	2,570	2,425	2,565	72,300	2,565
2005-11-04	2,375	2,430	2,360	2,430	38,900	2,430
2005-11-02	2,370	2,380	2,360	2,360	23,600	2,360
2005-11-01	2,345	2,400	2,345	2,360	20,400	2,360
2005-10-31	2,305	2,345	2,305	2,345	27,100	2,345
2005-10-28	2,265	2,300	2,235	2,290	27,000	2,290
2005-10-27	2,200	2,260	2,195	2,255	18,500	2,255
2005-10-26	2,220	2,230	2,210	2,220	13,000	2,220
2005-10-25	2,200	2,215	2,190	2,190	21,500	2,190
2005-10-24	2,240	2,240	2,190	2,190	17,100	2,190
2005-10-21	2,250	2,250	2,205	2,230	17,000	2,230
2005-10-20	2,270	2,270	2,235	2,250	7,700	2,250
2005-10-19	2,240	2,265	2,235	2,235	11,700	2,235
2005-10-18	2,255	2,280	2,230	2,240	9,600	2,240
2005-10-17	2,290	2,290	2,230	2,255	8,000	2,255
2005-10-14	2,260	2,300	2,230	2,240	7,500	2,240
2005-10-13	2,300	2,300	2,230	2,260	10,700	2,260
2005-10-12	2,295	2,305	2,250	2,260	26,700	2,260
2005-10-11	2,260	2,295	2,230	2,260	13,600	2,260
2005-10-07	2,285	2,285	2,260	2,260	5,100	2,260
2005-10-06	2,275	2,290	2,265	2,265	11,100	2,265
2005-10-05	2,310	2,330	2,270	2,330	40,400	2,330
2005-10-04	2,240	2,310	2,230	2,300	22,200	2,300
2005-10-03	2,225	2,255	2,210	2,235	14,300	2,235
2005-09-30	2,270	2,270	2,225	2,225	18,800	2,225
2005-09-29	2,295	2,295	2,260	2,275	11,700	2,275
2005-09-28	2,280	2,300	2,280	2,285	7,200	2,285
2005-09-27	2,310	2,310	2,280	2,280	12,800	2,280
2005-09-26	2,260	2,295	2,260	2,295	18,500	2,295
2005-09-22	2,240	2,255	2,230	2,255	21,800	2,255
2005-09-21	2,220	2,240	2,220	2,225	16,800	2,225
2005-09-20	2,210	2,220	2,200	2,215	7,600	2,215
2005-09-16	2,220	2,230	2,195	2,230	9,700	2,230
2005-09-15	2,210	2,230	2,190	2,230	14,800	2,230
2005-09-14	2,205	2,220	2,185	2,220	14,500	2,220
2005-09-13	2,210	2,215	2,170	2,210	16,300	2,210
2005-09-12	2,220	2,240	2,180	2,210	10,200	2,210
2005-09-09	2,165	2,180	2,135	2,170	65,700	2,170
2005-09-08	2,200	2,200	2,165	2,165	8,800	2,165
2005-09-07	2,165	2,220	2,165	2,195	14,600	2,195
2005-09-06	2,210	2,220	2,150	2,160	34,700	2,160
2005-09-05	2,225	2,230	2,200	2,215	13,900	2,215
2005-09-02	2,235	2,250	2,230	2,235	18,800	2,235
2005-09-01	2,240	2,255	2,235	2,235	14,700	2,235
2005-08-31	2,255	2,255	2,220	2,220	16,600	2,220
2005-08-30	2,260	2,270	2,245	2,250	10,500	2,250
2005-08-29	2,270	2,280	2,250	2,260	14,300	2,260
2005-08-26	2,275	2,280	2,265	2,280	12,800	2,280
2005-08-25	2,280	2,285	2,275	2,280	6,800	2,280
2005-08-24	2,270	2,310	2,270	2,300	16,900	2,300
2005-08-23	2,210	2,280	2,210	2,270	44,600	2,270
2005-08-22	2,190	2,200	2,140	2,160	33,600	2,160
2005-08-19	2,250	2,260	2,190	2,200	31,700	2,200
2005-08-18	2,345	2,345	2,260	2,260	11,300	2,260
2005-08-17	2,345	2,345	2,315	2,315	4,700	2,315
2005-08-16	2,340	2,340	2,300	2,340	4,000	2,340
2005-08-15	2,335	2,350	2,330	2,335	8,700	2,335
2005-08-12	2,350	2,350	2,320	2,320	6,600	2,320
2005-08-11	2,320	2,345	2,310	2,345	8,900	2,345
2005-08-10	2,285	2,350	2,285	2,345	18,700	2,345
2005-08-09	2,235	2,350	2,235	2,285	10,500	2,285
2005-08-08	2,175	2,185	2,125	2,180	7,000	2,180
2005-08-05	2,220	2,255	2,200	2,215	9,100	2,215
2005-08-04	2,250	2,280	2,250	2,250	6,500	2,250
2005-08-03	2,240	2,285	2,225	2,255	8,000	2,255
2005-08-02	2,250	2,260	2,240	2,240	14,800	2,240
2005-08-01	2,290	2,295	2,200	2,260	16,900	2,260
2005-07-29	2,300	2,315	2,300	2,300	11,000	2,300
2005-07-28	2,330	2,330	2,310	2,315	3,800	2,315
2005-07-27	2,305	2,340	2,305	2,325	7,700	2,325
2005-07-26	2,320	2,340	2,300	2,340	11,000	2,340
2005-07-25	2,330	2,340	2,320	2,335	5,100	2,335
2005-07-22	2,300	2,375	2,300	2,335	9,900	2,335
2005-07-21	2,375	2,375	2,320	2,325	15,600	2,325
2005-07-20	2,370	2,375	2,345	2,370	11,300	2,370
2005-07-19	2,400	2,400	2,340	2,365	33,600	2,365
2005-07-15	2,395	2,405	2,395	2,400	15,500	2,400
2005-07-14	2,370	2,395	2,360	2,375	12,800	2,375
2005-07-13	2,360	2,360	2,345	2,360	4,900	2,360
2005-07-12	2,370	2,380	2,365	2,365	2,400	2,365
2005-07-11	2,360	2,385	2,360	2,370	13,400	2,370
2005-07-08	2,355	2,365	2,350	2,360	8,300	2,360
2005-07-07	2,340	2,355	2,310	2,355	19,400	2,355
2005-07-06	2,310	2,345	2,310	2,345	22,600	2,345
2005-07-05	2,340	2,345	2,330	2,330	12,500	2,330
2005-07-04	2,350	2,365	2,345	2,365	10,100	2,365
2005-07-01	2,360	2,390	2,350	2,375	21,200	2,375
2005-06-30	2,395	2,410	2,375	2,400	11,900	2,400
2005-06-29	2,405	2,410	2,390	2,405	19,800	2,405
2005-06-28	2,420	2,420	2,390	2,405	59,600	2,405
2005-06-27	2,390	2,430	2,330	2,430	53,400	2,430
2005-06-24	2,665	2,690	2,650	2,690	56,900	2,445.45
2005-06-23	2,650	2,665	2,650	2,650	36,900	2,409.09
2005-06-22	2,620	2,650	2,620	2,645	33,400	2,404.55
2005-06-21	2,620	2,620	2,610	2,615	18,600	2,377.27
2005-06-20	2,610	2,610	2,600	2,605	22,900	2,368.18
2005-06-17	2,585	2,610	2,585	2,605	13,000	2,368.18
2005-06-16	2,600	2,620	2,580	2,585	26,100	2,350
2005-06-15	2,585	2,595	2,565	2,590	16,700	2,354.55
2005-06-14	2,525	2,555	2,515	2,550	20,100	2,318.18
2005-06-13	2,500	2,525	2,485	2,515	37,400	2,286.36
2005-06-10	2,500	2,500	2,480	2,485	33,000	2,259.09
2005-06-09	2,550	2,550	2,470	2,480	34,000	2,254.55
2005-06-08	2,595	2,595	2,555	2,565	27,500	2,331.82
2005-06-07	2,630	2,640	2,590	2,600	22,000	2,363.64
2005-06-06	2,630	2,630	2,610	2,615	6,100	2,377.27
2005-06-03	2,645	2,650	2,630	2,630	14,200	2,390.91
2005-06-02	2,650	2,665	2,645	2,645	8,500	2,404.55
2005-06-01	2,600	2,650	2,590	2,650	19,100	2,409.09
2005-05-31	2,580	2,600	2,565	2,600	16,900	2,363.64
2005-05-30	2,660	2,675	2,555	2,580	30,500	2,345.45
2005-05-27	2,530	2,620	2,520	2,620	18,900	2,381.82
2005-05-26	2,600	2,600	2,560	2,570	14,300	2,336.36
2005-05-25	2,650	2,670	2,600	2,620	26,100	2,381.82
2005-05-24	2,690	2,690	2,640	2,650	29,700	2,409.09
2005-05-23	2,680	2,695	2,650	2,690	42,400	2,445.45
2005-05-20	2,580	2,645	2,580	2,625	42,500	2,386.36
2005-05-19	2,520	2,555	2,520	2,540	21,200	2,309.09
2005-05-18	2,520	2,530	2,515	2,520	15,800	2,290.91
2005-05-17	2,500	2,520	2,495	2,510	27,100	2,281.82
2005-05-16	2,465	2,495	2,460	2,495	21,700	2,268.18
2005-05-13	2,455	2,490	2,455	2,460	12,700	2,236.36
2005-05-12	2,490	2,490	2,450	2,455	11,600	2,231.82
2005-05-11	2,465	2,490	2,450	2,490	24,300	2,263.64
2005-05-10	2,440	2,465	2,440	2,465	23,400	2,240.91
2005-05-09	2,425	2,445	2,420	2,445	14,900	2,222.73
2005-05-06	2,435	2,440	2,425	2,425	19,700	2,204.55
2005-05-02	2,380	2,440	2,380	2,425	25,500	2,204.55
2005-04-28	2,375	2,380	2,360	2,375	12,000	2,159.09
2005-04-27	2,365	2,375	2,360	2,375	12,300	2,159.09
2005-04-26	2,345	2,365	2,345	2,365	9,100	2,150
2005-04-25	2,375	2,375	2,335	2,345	7,000	2,131.82
2005-04-22	2,370	2,370	2,335	2,370	9,700	2,154.55
2005-04-21	2,300	2,335	2,265	2,330	19,200	2,118.18
2005-04-20	2,390	2,390	2,320	2,340	10,100	2,127.27
2005-04-19	2,220	2,400	2,220	2,310	33,900	2,100
2005-04-18	2,285	2,285	2,185	2,200	43,700	2,000
2005-04-15	2,385	2,385	2,285	2,285	19,700	2,077.27
2005-04-14	2,425	2,425	2,380	2,395	14,600	2,177.27
2005-04-13	2,400	2,420	2,390	2,410	17,000	2,190.91
2005-04-12	2,400	2,400	2,390	2,390	8,900	2,172.73
2005-04-11	2,385	2,400	2,380	2,400	10,800	2,181.82
2005-04-08	2,400	2,400	2,385	2,385	22,300	2,168.18
2005-04-07	2,395	2,395	2,385	2,395	14,500	2,177.27
2005-04-06	2,390	2,390	2,370	2,385	21,700	2,168.18
2005-04-05	2,370	2,400	2,355	2,355	32,800	2,140.91
2005-04-04	2,370	2,370	2,350	2,365	11,100	2,150
2005-04-01	2,360	2,370	2,340	2,360	29,200	2,145.45
2005-03-31	2,300	2,370	2,270	2,360	56,500	2,145.45
2005-03-30	2,260	2,290	2,200	2,290	38,900	2,081.82
2005-03-29	2,300	2,325	2,275	2,290	30,300	2,081.82
2005-03-28	2,255	2,275	2,230	2,265	10,800	2,059.09
2005-03-25	2,240	2,255	2,200	2,255	18,600	2,050
2005-03-24	2,220	2,235	2,220	2,230	8,600	2,027.27
2005-03-23	2,235	2,240	2,220	2,225	11,900	2,022.73
2005-03-22	2,250	2,250	2,230	2,230	14,900	2,027.27
2005-03-18	2,250	2,265	2,230	2,235	10,600	2,031.82
2005-03-17	2,260	2,280	2,235	2,250	9,200	2,045.45
2005-03-16	2,255	2,265	2,220	2,260	29,000	2,054.55
2005-03-15	2,200	2,260	2,200	2,260	26,400	2,054.55
2005-03-14	2,260	2,260	2,240	2,240	29,100	2,036.36
2005-03-11	2,260	2,260	2,235	2,255	31,000	2,050
2005-03-10	2,250	2,260	2,235	2,235	43,200	2,031.82
2005-03-09	2,265	2,270	2,250	2,250	33,600	2,045.45
2005-03-08	2,270	2,290	2,260	2,260	36,300	2,054.55
2005-03-07	2,230	2,270	2,220	2,270	40,400	2,063.64
2005-03-04	2,170	2,230	2,160	2,205	43,700	2,004.55
2005-03-03	2,150	2,175	2,140	2,170	29,400	1,972.73
2005-03-02	2,140	2,180	2,140	2,145	60,500	1,950
2005-03-01	2,090	2,125	2,085	2,120	35,800	1,927.27
2005-02-28	2,050	2,105	2,050	2,085	78,300	1,895.45
2005-02-25	1,998	2,015	1,998	2,005	49,700	1,822.73
2005-02-24	1,983	1,991	1,975	1,987	9,900	1,806.36
2005-02-23	1,970	1,980	1,966	1,970	11,200	1,790.91
2005-02-22	1,989	1,989	1,956	1,968	7,300	1,789.09
2005-02-21	1,992	1,995	1,980	1,981	16,200	1,800.91
2005-02-18	1,907	1,999	1,891	1,950	19,800	1,772.73
2005-02-17	1,929	1,929	1,900	1,907	5,200	1,733.64
2005-02-16	1,890	1,926	1,890	1,926	9,100	1,750.91
2005-02-15	1,900	1,900	1,868	1,890	13,600	1,718.18
2005-02-14	1,930	1,933	1,902	1,910	18,000	1,736.36
2005-02-10	1,967	1,969	1,931	1,933	7,800	1,757.27
2005-02-09	1,975	1,980	1,961	1,974	8,300	1,794.55
2005-02-08	1,982	1,984	1,970	1,975	6,600	1,795.45
2005-02-07	1,971	1,984	1,971	1,975	11,900	1,795.45
2005-02-04	1,984	1,984	1,959	1,962	10,300	1,783.64
2005-02-03	1,994	1,995	1,979	1,979	8,600	1,799.09
2005-02-02	1,980	1,997	1,979	1,993	9,600	1,811.82
2005-02-01	1,980	1,980	1,951	1,975	10,900	1,795.45
2005-01-31	2,005	2,010	1,980	1,980	16,800	1,800
2005-01-28	2,000	2,015	1,988	2,000	31,200	1,818.18
2005-01-27	1,920	1,988	1,920	1,975	50,100	1,795.45
2005-01-26	1,905	1,908	1,898	1,901	7,300	1,728.18
2005-01-25	1,900	1,908	1,899	1,900	17,100	1,727.27
2005-01-24	1,902	1,908	1,897	1,900	24,800	1,727.27
2005-01-21	1,896	1,905	1,896	1,901	12,600	1,728.18
2005-01-20	1,901	1,904	1,875	1,896	8,600	1,723.64
2005-01-19	1,905	1,911	1,890	1,901	11,200	1,728.18
2005-01-18	1,889	1,911	1,889	1,899	19,800	1,726.36
2005-01-17	1,883	1,889	1,860	1,889	9,900	1,717.27
2005-01-14	1,856	1,873	1,836	1,873	10,300	1,702.73
2005-01-13	1,888	1,888	1,863	1,873	13,100	1,702.73
2005-01-12	1,860	1,884	1,860	1,874	21,700	1,703.64
2005-01-11	1,824	1,852	1,824	1,850	18,500	1,681.82
2005-01-07	1,811	1,829	1,802	1,815	9,600	1,650
2005-01-06	1,805	1,820	1,800	1,811	12,300	1,646.36
2005-01-05	1,805	1,820	1,805	1,805	10,800	1,640.91
2005-01-04	1,801	1,808	1,795	1,808	7,800	1,643.64

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