6866 HIOKI(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,930	1,940	1,890	1,935	9,400	1,935
2007-12-27	1,912	1,934	1,912	1,930	4,500	1,930
2007-12-26	1,934	1,949	1,903	1,931	9,700	1,931
2007-12-25	1,977	1,990	1,931	1,964	10,200	1,964
2007-12-21	1,960	1,980	1,960	1,977	11,400	1,977
2007-12-20	1,971	1,980	1,950	1,960	21,900	1,960
2007-12-19	1,985	1,990	1,971	1,971	18,500	1,971
2007-12-18	1,995	1,995	1,980	1,990	17,200	1,990
2007-12-17	2,015	2,015	1,995	1,995	22,000	1,995
2007-12-14	2,020	2,035	2,015	2,015	20,100	2,015
2007-12-13	2,030	2,030	2,020	2,020	9,400	2,020
2007-12-12	2,030	2,045	2,020	2,035	19,400	2,035
2007-12-11	2,030	2,045	2,015	2,020	12,400	2,020
2007-12-10	2,040	2,050	2,030	2,030	19,800	2,030
2007-12-07	2,040	2,050	2,035	2,045	18,000	2,045
2007-12-06	2,030	2,060	2,030	2,060	4,500	2,060
2007-12-05	2,025	2,055	2,020	2,055	7,000	2,055
2007-12-04	2,045	2,065	2,035	2,040	6,100	2,040
2007-12-03	2,070	2,070	2,045	2,050	6,800	2,050
2007-11-30	2,010	2,065	2,010	2,065	9,100	2,065
2007-11-29	2,060	2,080	2,010	2,065	15,900	2,065
2007-11-28	2,050	2,050	2,020	2,050	8,100	2,050
2007-11-27	2,000	2,055	1,985	2,040	8,100	2,040
2007-11-26	1,986	1,999	1,979	1,998	5,500	1,998
2007-11-22	1,957	2,000	1,957	1,988	10,600	1,988
2007-11-21	1,960	2,005	1,955	1,957	5,600	1,957
2007-11-20	1,960	2,000	1,900	1,954	11,100	1,954
2007-11-19	1,993	2,015	1,980	2,000	2,600	2,000
2007-11-16	2,070	2,070	1,991	1,993	3,600	1,993
2007-11-15	2,065	2,080	2,020	2,070	6,000	2,070
2007-11-14	1,990	2,060	1,982	2,060	8,800	2,060
2007-11-13	1,960	2,000	1,960	1,995	5,100	1,995
2007-11-12	2,010	2,020	1,984	1,985	9,500	1,985
2007-11-09	2,080	2,080	2,025	2,050	5,900	2,050
2007-11-08	2,045	2,060	2,000	2,020	9,400	2,020
2007-11-07	2,150	2,150	2,080	2,080	5,800	2,080
2007-11-06	2,095	2,140	2,095	2,140	5,300	2,140
2007-11-05	2,110	2,115	2,090	2,105	5,400	2,105
2007-11-02	2,120	2,125	2,105	2,110	4,900	2,110
2007-11-01	2,135	2,160	2,130	2,160	7,500	2,160
2007-10-31	2,055	2,125	2,050	2,125	7,900	2,125
2007-10-30	2,105	2,130	2,090	2,095	9,300	2,095
2007-10-29	2,115	2,130	2,100	2,110	6,500	2,110
2007-10-26	2,100	2,115	2,090	2,100	4,000	2,100
2007-10-25	2,140	2,140	2,110	2,115	6,000	2,115
2007-10-24	2,130	2,155	2,110	2,140	5,000	2,140
2007-10-23	2,165	2,180	2,135	2,135	4,000	2,135
2007-10-22	2,095	2,125	2,040	2,125	13,700	2,125
2007-10-19	2,225	2,230	2,160	2,165	14,300	2,165
2007-10-18	2,195	2,235	2,195	2,225	5,300	2,225
2007-10-17	2,205	2,230	2,175	2,195	12,400	2,195
2007-10-16	2,270	2,300	2,230	2,230	7,200	2,230
2007-10-15	2,330	2,345	2,270	2,275	9,600	2,275
2007-10-12	2,320	2,350	2,320	2,325	5,200	2,325
2007-10-11	2,340	2,350	2,320	2,345	15,800	2,345
2007-10-10	2,350	2,355	2,310	2,310	9,400	2,310
2007-10-09	2,340	2,350	2,330	2,340	6,000	2,340
2007-10-05	2,330	2,350	2,330	2,345	10,600	2,345
2007-10-04	2,300	2,340	2,300	2,330	2,500	2,330
2007-10-03	2,275	2,340	2,275	2,330	7,400	2,330
2007-10-02	2,340	2,340	2,245	2,315	6,800	2,315
2007-10-01	2,305	2,340	2,210	2,315	9,200	2,315
2007-09-28	2,335	2,340	2,325	2,340	8,700	2,340
2007-09-27	2,295	2,320	2,295	2,310	11,700	2,310
2007-09-26	2,335	2,335	2,290	2,300	6,600	2,300
2007-09-25	2,340	2,340	2,300	2,330	3,800	2,330
2007-09-21	2,310	2,340	2,310	2,340	12,500	2,340
2007-09-20	2,300	2,310	2,250	2,310	12,200	2,310
2007-09-19	2,290	2,305	2,290	2,300	10,100	2,300
2007-09-18	2,230	2,260	2,200	2,245	9,300	2,245
2007-09-14	2,250	2,285	2,250	2,260	16,100	2,260
2007-09-13	2,260	2,280	2,255	2,275	6,500	2,275
2007-09-12	2,245	2,260	2,240	2,250	9,500	2,250
2007-09-11	2,185	2,230	2,180	2,205	10,400	2,205
2007-09-10	2,120	2,205	2,120	2,185	11,100	2,185
2007-09-07	2,175	2,210	2,175	2,195	6,700	2,195
2007-09-06	2,155	2,180	2,105	2,155	5,500	2,155
2007-09-05	2,235	2,235	2,190	2,195	8,400	2,195
2007-09-04	2,250	2,260	2,225	2,260	4,900	2,260
2007-09-03	2,250	2,255	2,220	2,245	6,400	2,245
2007-08-31	2,210	2,265	2,210	2,265	10,700	2,265
2007-08-30	2,220	2,230	2,200	2,210	8,400	2,210
2007-08-29	2,205	2,255	2,205	2,235	4,500	2,235
2007-08-28	2,250	2,290	2,220	2,275	4,500	2,275
2007-08-27	2,300	2,310	2,270	2,275	11,700	2,275
2007-08-24	2,350	2,350	2,250	2,255	7,900	2,255
2007-08-23	2,250	2,310	2,250	2,310	15,500	2,310
2007-08-22	2,190	2,235	2,175	2,215	12,100	2,215
2007-08-21	2,250	2,250	2,150	2,150	10,100	2,150
2007-08-20	2,075	2,125	2,040	2,050	12,300	2,050
2007-08-17	2,150	2,155	2,000	2,000	24,000	2,000
2007-08-16	2,250	2,265	2,170	2,200	19,800	2,200
2007-08-15	2,305	2,310	2,260	2,260	8,500	2,260
2007-08-14	2,355	2,355	2,270	2,305	17,900	2,305
2007-08-13	2,410	2,450	2,400	2,400	12,100	2,400
2007-08-10	2,310	2,495	2,310	2,450	49,300	2,450
2007-08-09	2,250	2,345	2,230	2,325	22,200	2,325
2007-08-08	2,225	2,250	2,220	2,225	12,800	2,225
2007-08-07	2,275	2,285	2,215	2,220	9,100	2,220
2007-08-06	2,260	2,275	2,260	2,275	7,000	2,275
2007-08-03	2,260	2,295	2,260	2,295	18,000	2,295
2007-08-02	2,295	2,310	2,225	2,310	25,600	2,310
2007-08-01	2,320	2,335	2,300	2,320	13,600	2,320
2007-07-31	2,300	2,335	2,300	2,335	11,900	2,335
2007-07-30	2,300	2,310	2,250	2,285	14,100	2,285
2007-07-27	2,315	2,335	2,310	2,310	18,300	2,310
2007-07-26	2,415	2,420	2,370	2,370	21,400	2,370
2007-07-25	2,460	2,460	2,420	2,430	7,300	2,430
2007-07-24	2,380	2,480	2,380	2,480	21,300	2,480
2007-07-23	2,400	2,410	2,380	2,390	21,200	2,390
2007-07-20	2,430	2,435	2,410	2,410	11,500	2,410
2007-07-19	2,400	2,420	2,400	2,420	8,300	2,420
2007-07-18	2,415	2,430	2,400	2,400	14,000	2,400
2007-07-17	2,465	2,465	2,415	2,415	17,800	2,415
2007-07-13	2,525	2,525	2,465	2,470	25,400	2,470
2007-07-12	2,500	2,520	2,490	2,505	19,200	2,505
2007-07-11	2,510	2,515	2,495	2,495	14,100	2,495
2007-07-10	2,550	2,550	2,525	2,525	16,800	2,525
2007-07-09	2,520	2,545	2,505	2,535	27,200	2,535
2007-07-06	2,490	2,490	2,465	2,490	18,900	2,490
2007-07-05	2,430	2,460	2,430	2,460	15,900	2,460
2007-07-04	2,425	2,440	2,420	2,430	21,100	2,430
2007-07-03	2,415	2,430	2,415	2,425	30,400	2,425
2007-07-02	2,480	2,480	2,410	2,415	62,000	2,415
2007-06-29	2,490	2,490	2,465	2,480	44,100	2,480
2007-06-28	2,520	2,520	2,480	2,495	36,600	2,495
2007-06-27	2,495	2,500	2,450	2,480	66,700	2,480
2007-06-26	2,590	2,595	2,515	2,520	71,900	2,520
2007-06-25	2,645	2,655	2,630	2,645	72,300	2,645
2007-06-22	2,650	2,685	2,630	2,675	126,700	2,675
2007-06-21	2,795	2,810	2,790	2,810	26,700	2,810
2007-06-20	2,810	2,810	2,790	2,795	21,000	2,795
2007-06-19	2,820	2,820	2,790	2,800	21,800	2,800
2007-06-18	2,750	2,810	2,750	2,805	38,400	2,805
2007-06-15	2,740	2,740	2,730	2,740	24,400	2,740
2007-06-14	2,755	2,755	2,720	2,735	21,600	2,735
2007-06-13	2,730	2,745	2,725	2,730	17,900	2,730
2007-06-12	2,785	2,795	2,750	2,750	26,900	2,750
2007-06-11	2,810	2,810	2,770	2,780	22,400	2,780
2007-06-08	2,790	2,795	2,770	2,785	34,200	2,785
2007-06-07	2,760	2,805	2,760	2,790	26,900	2,790
2007-06-06	2,780	2,785	2,760	2,765	30,600	2,765
2007-06-05	2,860	2,860	2,790	2,795	40,700	2,795
2007-06-04	2,930	2,930	2,860	2,865	26,700	2,865
2007-06-01	2,865	2,920	2,865	2,900	39,400	2,900
2007-05-31	2,805	2,865	2,805	2,855	40,800	2,855
2007-05-30	2,775	2,805	2,775	2,790	17,800	2,790
2007-05-29	2,745	2,765	2,735	2,765	19,800	2,765
2007-05-28	2,710	2,740	2,710	2,725	15,400	2,725
2007-05-25	2,700	2,715	2,665	2,700	20,600	2,700
2007-05-24	2,720	2,720	2,670	2,700	12,600	2,700
2007-05-23	2,640	2,670	2,615	2,655	32,200	2,655
2007-05-22	2,620	2,635	2,605	2,635	23,000	2,635
2007-05-21	2,615	2,625	2,600	2,620	23,700	2,620
2007-05-18	2,645	2,645	2,610	2,615	22,100	2,615
2007-05-17	2,625	2,650	2,625	2,625	24,900	2,625
2007-05-16	2,685	2,685	2,620	2,635	43,200	2,635
2007-05-15	2,770	2,770	2,690	2,700	22,800	2,700
2007-05-14	2,820	2,820	2,770	2,780	18,000	2,780
2007-05-11	2,850	2,855	2,795	2,830	21,900	2,830
2007-05-10	2,870	2,870	2,835	2,845	13,600	2,845
2007-05-09	2,850	2,860	2,835	2,860	16,100	2,860
2007-05-08	2,825	2,855	2,820	2,825	8,600	2,825
2007-05-07	2,855	2,860	2,815	2,825	22,800	2,825
2007-05-02	2,860	2,860	2,820	2,840	16,800	2,840
2007-05-01	2,830	2,855	2,815	2,850	30,500	2,850
2007-04-27	2,670	2,820	2,665	2,815	61,800	2,815
2007-04-26	2,630	2,665	2,610	2,660	51,100	2,660
2007-04-25	2,700	2,700	2,635	2,645	38,000	2,645
2007-04-24	2,720	2,725	2,685	2,700	38,000	2,700
2007-04-23	2,740	2,760	2,730	2,730	39,100	2,730
2007-04-20	2,740	2,745	2,710	2,735	65,000	2,735
2007-04-19	2,800	2,810	2,720	2,730	125,800	2,730
2007-04-18	2,830	2,880	2,815	2,835	132,400	2,835
2007-04-17	3,010	3,060	3,010	3,050	32,300	3,050
2007-04-16	3,130	3,130	3,030	3,040	40,600	3,040
2007-04-13	3,140	3,140	3,100	3,100	36,000	3,100
2007-04-12	3,140	3,150	3,090	3,140	75,000	3,140
2007-04-11	3,080	3,150	3,070	3,120	132,200	3,120
2007-04-10	3,030	3,050	3,010	3,040	23,900	3,040
2007-04-09	3,050	3,070	3,030	3,050	39,500	3,050
2007-04-06	2,980	3,010	2,965	3,010	45,900	3,010
2007-04-05	2,880	2,960	2,880	2,940	50,100	2,940
2007-04-04	2,855	2,880	2,835	2,870	22,400	2,870
2007-04-03	2,815	2,855	2,815	2,845	29,000	2,845
2007-04-02	2,885	2,895	2,810	2,810	32,700	2,810
2007-03-30	2,900	2,905	2,880	2,880	23,100	2,880
2007-03-29	2,830	2,875	2,815	2,865	19,500	2,865
2007-03-28	2,870	2,890	2,830	2,850	38,300	2,850
2007-03-27	2,895	2,900	2,865	2,880	33,700	2,880
2007-03-26	2,800	2,855	2,785	2,855	61,300	2,855
2007-03-23	2,765	2,780	2,745	2,760	46,100	2,760
2007-03-22	2,760	2,835	2,695	2,730	175,700	2,730
2007-03-20	2,870	2,870	2,730	2,735	127,300	2,735
2007-03-19	2,870	2,880	2,855	2,865	20,800	2,865
2007-03-16	2,900	2,900	2,870	2,885	10,500	2,885
2007-03-15	2,900	2,910	2,870	2,870	14,000	2,870
2007-03-14	2,905	2,915	2,870	2,870	21,700	2,870
2007-03-13	2,985	2,985	2,930	2,930	25,900	2,930
2007-03-12	3,010	3,030	2,950	2,960	73,200	2,960
2007-03-09	3,020	3,050	3,020	3,020	36,800	3,020
2007-03-08	3,010	3,040	2,995	3,030	24,600	3,030
2007-03-07	3,040	3,040	2,995	3,000	21,600	3,000
2007-03-06	2,900	3,010	2,895	2,995	23,300	2,995
2007-03-05	3,000	3,030	2,910	2,920	45,500	2,920
2007-03-02	3,030	3,050	3,000	3,040	26,400	3,040
2007-03-01	3,100	3,100	3,030	3,060	75,900	3,060
2007-02-28	2,850	3,020	2,825	3,010	111,800	3,010
2007-02-27	3,110	3,140	3,080	3,110	75,000	3,110
2007-02-26	3,140	3,140	3,050	3,080	100,500	3,080
2007-02-23	3,130	3,150	3,130	3,140	40,600	3,140
2007-02-22	3,150	3,170	3,140	3,150	25,000	3,150
2007-02-21	3,120	3,200	3,120	3,160	44,700	3,160
2007-02-20	3,170	3,180	3,120	3,140	50,400	3,140
2007-02-19	3,200	3,200	3,160	3,180	30,600	3,180
2007-02-16	3,310	3,310	3,190	3,200	64,600	3,200
2007-02-15	3,330	3,330	3,280	3,330	25,600	3,330
2007-02-14	3,330	3,340	3,320	3,320	12,500	3,320
2007-02-13	3,380	3,380	3,340	3,340	9,600	3,340
2007-02-09	3,320	3,350	3,300	3,340	20,900	3,340
2007-02-08	3,330	3,370	3,330	3,340	11,400	3,340
2007-02-07	3,380	3,410	3,340	3,340	17,300	3,340
2007-02-06	3,350	3,380	3,350	3,360	14,500	3,360
2007-02-05	3,410	3,410	3,330	3,350	17,200	3,350
2007-02-02	3,390	3,390	3,350	3,360	11,700	3,360
2007-02-01	3,350	3,370	3,340	3,370	10,900	3,370
2007-01-31	3,350	3,370	3,310	3,330	36,800	3,330
2007-01-30	3,400	3,410	3,310	3,320	67,800	3,320
2007-01-29	3,430	3,440	3,400	3,410	67,500	3,410
2007-01-26	3,430	3,470	3,400	3,470	24,700	3,470
2007-01-25	3,450	3,460	3,440	3,440	23,900	3,440
2007-01-24	3,470	3,480	3,460	3,460	12,300	3,460
2007-01-23	3,500	3,500	3,470	3,470	12,500	3,470
2007-01-22	3,530	3,530	3,480	3,500	19,600	3,500
2007-01-19	3,470	3,500	3,450	3,470	26,000	3,470
2007-01-18	3,450	3,460	3,440	3,450	12,300	3,450
2007-01-17	3,460	3,470	3,430	3,450	10,600	3,450
2007-01-16	3,430	3,460	3,420	3,460	17,500	3,460
2007-01-15	3,430	3,440	3,400	3,430	29,000	3,430
2007-01-12	3,440	3,470	3,420	3,450	5,700	3,450
2007-01-11	3,450	3,480	3,400	3,400	25,100	3,400
2007-01-10	3,500	3,510	3,450	3,450	11,300	3,450
2007-01-09	3,450	3,540	3,450	3,530	11,100	3,530
2007-01-05	3,530	3,550	3,480	3,490	18,700	3,490
2007-01-04	3,610	3,610	3,540	3,550	8,600	3,550

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

2024年11月
日	月	火	水	木	金	土
« 10月31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