6866 HIOKI(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,6103,6203,6003,6005,3003,600
2006-12-283,6303,6503,6103,64017,7003,640
2006-12-273,6503,6703,6403,65022,0003,650
2006-12-263,5503,6503,5503,63039,7003,630
2006-12-253,5103,5703,4803,57031,6003,570
2006-12-223,4603,4803,4303,48017,5003,480
2006-12-213,4603,4803,4403,46019,3003,460
2006-12-203,4303,4603,4103,46014,1003,460
2006-12-193,4403,4503,3803,43047,6003,430
2006-12-183,4503,4503,4103,42028,3003,420
2006-12-153,4403,4603,4203,43036,8003,430
2006-12-143,4503,4603,4203,44026,7003,440
2006-12-133,4903,4903,4403,48022,5003,480
2006-12-123,5603,5603,4803,49010,5003,490
2006-12-113,5303,5503,4903,51025,3003,510
2006-12-083,4603,4903,4603,48025,4003,480
2006-12-073,4603,4703,4303,46017,6003,460
2006-12-063,4403,4703,4003,43031,6003,430
2006-12-053,4603,4603,4403,4509,9003,450
2006-12-043,4803,4803,4003,46023,2003,460
2006-12-013,4903,5103,4603,50011,0003,500
2006-11-303,4503,4503,4203,44014,6003,440
2006-11-293,4103,4503,4103,45011,7003,450
2006-11-283,3803,4103,3703,41024,0003,410
2006-11-273,3803,4103,3703,40040,9003,400
2006-11-243,3903,4303,3603,42018,8003,420
2006-11-223,3403,4103,3003,40056,3003,400
2006-11-213,4003,4203,3103,34056,0003,340
2006-11-203,4403,4403,3903,40019,4003,400
2006-11-173,4303,4403,3703,39033,2003,390
2006-11-163,4803,4803,4303,44018,8003,440
2006-11-153,5503,5603,5003,5009,9003,500
2006-11-143,4103,5903,4003,59029,3003,590
2006-11-133,4503,4503,3903,39017,2003,390
2006-11-103,4403,4803,4303,47016,2003,470
2006-11-093,5003,5303,4403,45013,0003,450
2006-11-083,5303,5403,4903,49018,7003,490
2006-11-073,6003,6203,5503,55012,2003,550
2006-11-063,5803,5903,5603,5805,7003,580
2006-11-023,6103,6103,5703,59010,5003,590
2006-11-013,5803,6303,5603,63019,5003,630
2006-10-313,5503,6403,5503,60023,4003,600
2006-10-303,6203,6203,5103,51024,6003,510
2006-10-273,6703,6903,6303,63016,1003,630
2006-10-263,6803,7003,6503,67011,7003,670
2006-10-253,7103,7103,6603,6709,0003,670
2006-10-243,7503,7703,6803,70023,4003,700
2006-10-233,7103,7303,6703,7309,0003,730
2006-10-203,7103,7203,6503,68030,0003,680
2006-10-193,7703,7803,6503,71052,4003,710
2006-10-183,8003,8003,7103,79019,0003,790
2006-10-173,8803,8803,7903,8107,7003,810
2006-10-163,6703,9003,6703,88024,9003,880
2006-10-133,5803,6603,5803,65012,2003,650
2006-10-123,6103,6503,5803,5807,1003,580
2006-10-113,7103,7103,6003,6109,0003,610
2006-10-103,7103,7803,6203,66013,7003,660
2006-10-063,8003,8003,7603,7605,0003,760
2006-10-053,8503,8503,7903,84015,3003,840
2006-10-043,9003,9203,7603,76014,6003,760
2006-10-033,8503,8903,8303,89011,0003,890
2006-10-023,8003,8503,7903,8409,2003,840
2006-09-293,8203,8203,7703,8007,3003,800
2006-09-283,8403,8403,6803,79011,2003,790
2006-09-273,6803,8303,6803,82022,2003,820
2006-09-263,7003,7203,6703,6705,7003,670
2006-09-253,5703,6803,5703,6808,1003,680
2006-09-223,5303,6403,5303,57011,1003,570
2006-09-213,6003,6003,5103,53011,1003,530
2006-09-203,5603,5803,5103,5109,3003,510
2006-09-193,5403,6303,5203,55011,0003,550
2006-09-153,5703,5703,5203,5308,8003,530
2006-09-143,5503,5903,5503,5607,8003,560
2006-09-133,6303,6303,5203,5509,7003,550
2006-09-123,6603,6603,5003,51034,6003,510
2006-09-113,7403,7403,6503,67012,4003,670
2006-09-083,7003,7603,6503,76023,4003,760
2006-09-073,8003,8103,7203,72020,2003,720
2006-09-063,8403,8403,8103,8106,6003,810
2006-09-053,9003,9003,7503,85011,7003,850
2006-09-043,9003,9203,8903,9108,6003,910
2006-09-013,9203,9203,8503,86010,3003,860
2006-08-313,8603,9103,8503,87023,1003,870
2006-08-303,8503,8903,8203,8307,5003,830
2006-08-293,8603,8703,8203,83013,8003,830
2006-08-283,8403,8603,8403,8408,5003,840
2006-08-253,8103,9003,8003,84012,2003,840
2006-08-243,8303,8403,7903,81012,3003,810
2006-08-233,8603,8803,8103,82016,1003,820
2006-08-223,7403,8403,7403,82016,7003,820
2006-08-213,8503,8703,7803,7908,5003,790
2006-08-183,8503,8603,8103,85012,6003,850
2006-08-173,8003,9003,7903,79027,6003,790
2006-08-163,7403,8303,7103,82021,3003,820
2006-08-153,6003,7103,6003,71015,4003,710
2006-08-143,5703,6403,5703,6305,2003,630
2006-08-113,5503,6103,5403,58010,5003,580
2006-08-103,5603,5803,5303,5705,5003,570
2006-08-093,5503,5803,5103,5707,7003,570
2006-08-083,5303,5803,4503,5609,2003,560
2006-08-073,6003,6403,5003,51025,3003,510
2006-08-043,6503,7003,6203,65019,5003,650
2006-08-033,6503,6903,6203,68029,8003,680
2006-08-023,6303,6803,5603,68037,2003,680
2006-08-013,7103,7103,6203,64019,7003,640
2006-07-313,6303,7503,5903,72036,4003,720
2006-07-283,6503,6903,5703,62030,6003,620
2006-07-273,7003,7503,6003,72037,2003,720
2006-07-263,7903,8103,6903,70012,3003,700
2006-07-253,9003,9103,7403,80034,6003,800
2006-07-243,5903,8003,5103,76059,6003,760
2006-07-213,6003,6803,5103,54043,9003,540
2006-07-203,4603,8103,4103,77057,7003,770
2006-07-193,5803,5803,2403,31061,7003,310
2006-07-183,7303,7503,5503,63025,7003,630
2006-07-144,0404,0403,7103,71050,4003,710
2006-07-134,0904,1204,0004,03019,8004,030
2006-07-124,1104,1804,0904,12012,0004,120
2006-07-114,1804,2004,1204,20016,8004,200
2006-07-104,1304,1804,0804,18046,1004,180
2006-07-074,2504,2804,1704,19067,4004,190
2006-07-064,1004,1003,9804,05044,1004,050
2006-07-054,0804,1204,0304,09022,1004,090
2006-07-044,1004,1604,1004,13013,8004,130
2006-07-034,1304,1704,1004,12013,9004,120
2006-06-304,1804,2104,1504,15015,6004,150
2006-06-294,1704,2004,1404,15012,8004,150
2006-06-284,1604,2204,1604,20019,1004,200
2006-06-274,1904,2104,1304,21016,0004,210
2006-06-264,2704,2804,1904,28019,9004,280
2006-06-234,2404,2504,1304,25024,9004,250
2006-06-224,3004,3104,2304,29019,8004,290
2006-06-214,3704,3704,2004,25029,2004,250
2006-06-204,3804,3804,2804,33025,5004,330
2006-06-194,2904,3804,2804,38022,7004,380
2006-06-164,3404,4004,2504,31039,1004,310
2006-06-154,3004,3704,1904,34040,8004,340
2006-06-144,0804,2904,0504,26027,7004,260
2006-06-134,2504,2504,1304,13021,3004,130
2006-06-124,3004,3404,2504,30017,3004,300
2006-06-094,0904,2304,0804,19038,1004,190
2006-06-084,1504,1803,9804,00039,7004,000
2006-06-074,2404,2904,2104,23024,8004,230
2006-06-064,2304,3004,2104,29018,2004,290
2006-06-054,3404,3404,2804,28029,7004,280
2006-06-024,2804,3404,1604,33019,4004,330
2006-06-014,4704,4704,2004,30030,0004,300
2006-05-314,3604,4604,3604,43034,4004,430
2006-05-304,5304,5304,4204,50042,7004,500
2006-05-294,4904,5304,4704,52037,5004,520
2006-05-264,5104,5504,4704,49051,7004,490
2006-05-254,3204,5004,3204,48073,3004,480
2006-05-244,2004,4104,2004,36064,7004,360
2006-05-234,1204,1904,1004,18052,4004,180
2006-05-224,2204,3004,1004,10030,6004,100
2006-05-194,0604,2604,0504,21035,9004,210
2006-05-184,1304,2004,0804,11041,5004,110
2006-05-174,1504,3204,1504,28037,0004,280
2006-05-164,4504,4904,1004,20042,5004,200
2006-05-154,4704,5504,4304,46038,4004,460
2006-05-124,5404,5604,4704,47062,4004,470
2006-05-114,5204,6004,4904,56089,9004,560
2006-05-104,3804,5804,3804,47074,0004,470
2006-05-094,4004,4504,3804,41026,2004,410
2006-05-084,4404,4404,3704,39026,9004,390
2006-05-024,3004,4604,2804,45060,9004,450
2006-05-014,3904,3904,2804,30056,8004,300
2006-04-284,4004,4004,2904,34037,8004,340
2006-04-274,3604,4004,2904,35054,9004,350
2006-04-264,1504,4604,1304,390114,3004,390
2006-04-254,1204,1404,0704,14033,0004,140
2006-04-244,1004,1503,9804,13054,1004,130
2006-04-214,0004,1503,9804,09051,4004,090
2006-04-204,0004,1603,9904,000127,9004,000
2006-04-194,2404,2904,0004,060105,4004,060
2006-04-183,8204,2303,8204,230216,5004,230
2006-04-173,7803,8003,7103,73020,5003,730
2006-04-143,6703,7803,6603,75032,4003,750
2006-04-133,7503,7503,6403,64031,3003,640
2006-04-123,8003,8003,7503,75021,5003,750
2006-04-113,8403,8403,7503,81019,2003,810
2006-04-103,8903,8903,8003,84017,1003,840
2006-04-073,8403,8503,8103,84024,7003,840
2006-04-063,8103,8403,7603,81076,8003,810
2006-04-053,8703,9203,7403,76043,3003,760
2006-04-043,9003,9303,8203,92088,2003,920
2006-04-033,6003,9803,5703,940130,4003,940
2006-03-313,4603,6603,4603,600141,5003,600
2006-03-303,4003,4503,3903,43049,2003,430
2006-03-293,2403,3703,2103,35061,9003,350
2006-03-283,1903,2303,1503,19023,9003,190
2006-03-273,1103,1703,1103,14047,1003,140
2006-03-243,0903,1503,0803,09010,7003,090
2006-03-233,1103,1703,1003,10031,1003,100
2006-03-223,1403,1403,0803,13025,9003,130
2006-03-203,1003,1403,0803,13032,0003,130
2006-03-173,1003,1003,0503,10023,0003,100
2006-03-163,1003,1403,0203,12027,6003,120
2006-03-153,2403,2403,0903,13042,3003,130
2006-03-143,2503,3203,2203,24057,4003,240
2006-03-133,1703,2303,1303,23031,5003,230
2006-03-102,8903,1002,8903,06058,9003,060
2006-03-092,7952,8802,7952,88013,9002,880
2006-03-082,7652,8552,7652,80015,0002,800
2006-03-072,7602,8202,7602,80011,0002,800
2006-03-062,8102,8202,7602,79515,8002,795
2006-03-032,7502,8052,7502,77012,1002,770
2006-03-022,8302,8352,7802,81512,9002,815
2006-03-012,7702,8402,7302,76516,8002,765
2006-02-282,8652,8652,7652,78045,4002,780
2006-02-272,8802,9202,8002,80042,7002,800
2006-02-242,7902,8952,7802,87543,4002,875
2006-02-232,6652,7752,6652,75057,2002,750
2006-02-222,7952,7952,6252,66071,6002,660
2006-02-212,6402,7702,6402,67578,0002,675
2006-02-202,7002,7202,6252,63543,6002,635
2006-02-172,8902,8902,4502,66072,5002,660
2006-02-162,9002,9652,8302,85035,9002,850
2006-02-153,0603,0602,8802,90523,7002,905
2006-02-143,0203,0202,8302,97025,9002,970
2006-02-133,2303,2303,0503,07022,2003,070
2006-02-103,2503,2503,0503,21018,0003,210
2006-02-093,2203,3003,2203,24010,8003,240
2006-02-083,2803,3303,2403,24018,1003,240
2006-02-073,2703,3403,2703,33011,2003,330
2006-02-063,2903,3003,2303,27015,4003,270
2006-02-033,3303,3503,2703,32012,0003,320
2006-02-023,3803,3903,3503,37010,4003,370
2006-02-013,4003,4003,3603,38015,2003,380
2006-01-313,3703,4003,3403,39025,7003,390
2006-01-303,3303,4003,3303,37031,6003,370
2006-01-273,2003,4503,1803,31071,6003,310
2006-01-263,0003,0503,0003,0207,6003,020
2006-01-253,0003,0703,0003,00013,1003,000
2006-01-242,9503,0702,9503,0508,4003,050
2006-01-232,9503,1002,9502,99016,4002,990
2006-01-203,1503,1703,0303,03016,5003,030
2006-01-192,8903,1202,8903,12026,6003,120
2006-01-183,0003,0902,9052,93034,7002,930
2006-01-173,1003,1503,0003,03027,1003,030
2006-01-163,1003,1202,9903,11016,6003,110
2006-01-133,2003,2003,1203,12016,3003,120
2006-01-123,1903,2003,1203,16019,7003,160
2006-01-113,1003,1803,1003,14032,8003,140
2006-01-103,1503,1803,1003,12023,7003,120
2006-01-063,1503,1703,1003,10018,3003,100
2006-01-053,0203,1702,9653,12046,7003,120
2006-01-043,0703,0702,9502,95517,1002,955

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