1. HOME >
  2. 株価時系列 >
  3. 6866 >
  4. 2011年

6866 HIOKI(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3391,3391,3251,3351,9001,335
2011-12-291,3211,3211,3011,3103,2001,310
2011-12-281,3261,3281,3171,3204,9001,320
2011-12-271,3361,3421,3341,3423,1001,342
2011-12-261,3331,3391,3331,3353,2001,335
2011-12-221,3351,3381,3301,3315,7001,331
2011-12-211,3401,3481,3261,32912,6001,329
2011-12-201,3261,3341,3261,3304,6001,330
2011-12-191,3311,3311,3261,3266,9001,326
2011-12-161,3441,3441,3311,3318,2001,331
2011-12-151,3501,3501,3351,33515,2001,335
2011-12-141,3581,3591,3511,3527,5001,352
2011-12-131,3591,3601,3561,3587,6001,358
2011-12-121,3681,3741,3591,35917,3001,359
2011-12-091,3661,3711,3611,36830,8001,368
2011-12-081,3731,3751,3651,36610,9001,366
2011-12-071,3691,3771,3671,3759,6001,375
2011-12-061,3801,3841,3681,3687,0001,368
2011-12-051,3841,3841,3751,3807,0001,380
2011-12-021,3791,3831,3721,3765,8001,376
2011-12-011,3851,3851,3701,3798,9001,379
2011-11-301,3881,3881,3701,37810,6001,378
2011-11-291,3771,3901,3751,3905,3001,390
2011-11-281,3711,3901,3711,3773,9001,377
2011-11-251,3801,3941,3731,37310,0001,373
2011-11-241,3871,3871,3811,3816,3001,381
2011-11-221,4001,4001,3881,3926,4001,392
2011-11-211,4001,4041,3901,4006,1001,400
2011-11-181,4051,4071,3921,40010,8001,400
2011-11-171,3991,4071,3831,4016,9001,401
2011-11-161,4001,4021,3831,4007,0001,400
2011-11-151,4001,4191,3931,4194,7001,419
2011-11-141,4131,4181,3901,3917,7001,391
2011-11-111,3961,4151,3941,4132,7001,413
2011-11-101,4031,4211,3941,4214,8001,421
2011-11-091,4191,4261,4151,4265,6001,426
2011-11-081,4081,4271,4041,4173,4001,417
2011-11-071,4041,4201,4041,4202,1001,420
2011-11-041,4001,4261,3951,4236,9001,423
2011-11-021,4201,4281,4001,4256,0001,425
2011-11-011,4301,4451,4211,4437,0001,443
2011-10-311,4441,4601,4331,4335,9001,433
2011-10-281,4501,4601,4391,4596,8001,459
2011-10-271,4311,4481,4231,4357,7001,435
2011-10-261,4201,4491,4181,4343,0001,434
2011-10-251,4411,4501,4301,4502,9001,450
2011-10-241,4181,4731,4181,4534,5001,453
2011-10-211,4281,4341,4141,4174,9001,417
2011-10-201,4351,4351,4131,4255,5001,425
2011-10-191,4301,4311,4251,4252,6001,425
2011-10-181,4361,4451,4231,4301,9001,430
2011-10-171,4601,4601,4361,4367,1001,436
2011-10-141,4681,4711,4561,4563,3001,456
2011-10-131,5051,5061,4911,4912,7001,491
2011-10-121,4791,5051,4791,5053,2001,505
2011-10-111,4781,5011,4781,4995,7001,499
2011-10-071,4461,5141,4461,4785,4001,478
2011-10-061,4331,4841,4331,4533,5001,453
2011-10-051,5171,5171,4311,43111,1001,431
2011-10-041,5101,5501,5101,5292,9001,529
2011-10-031,5651,5851,4851,5427,3001,542
2011-09-301,6031,6041,5631,6005,9001,600
2011-09-291,5901,6001,5841,60011,6001,600
2011-09-281,5581,5851,5531,58513,8001,585
2011-09-271,5001,5501,5001,5508,0001,550
2011-09-261,4751,5001,4751,4764,6001,476
2011-09-221,4981,5001,4761,5003,3001,500
2011-09-211,5451,5451,4971,4975,9001,497
2011-09-201,5441,5441,5301,5342,8001,534
2011-09-161,5181,5391,5181,5396,7001,539
2011-09-151,5001,5201,4901,5182,9001,518
2011-09-141,5101,5201,4901,4933,5001,493
2011-09-131,4901,5131,4741,5093,4001,509
2011-09-121,4901,4991,4901,4991,5001,499
2011-09-091,5161,5281,5051,52712,4001,527
2011-09-081,4991,5281,4951,5283,4001,528
2011-09-071,4991,5001,4751,5002,0001,500
2011-09-061,5071,5071,4681,5003,6001,500
2011-09-051,5101,5131,4701,5073,0001,507
2011-09-021,5401,5401,5121,5123,1001,512
2011-09-011,5331,5331,5161,5303,3001,530
2011-08-311,5191,5471,5101,5116,0001,511
2011-08-301,5301,5401,5141,5404,0001,540
2011-08-291,5271,5301,5131,5303,7001,530
2011-08-261,5451,5451,5211,5272,8001,527
2011-08-251,5581,5801,5191,51912,7001,519
2011-08-241,5251,5251,4841,4842,8001,484
2011-08-231,5091,5201,4691,5075,2001,507
2011-08-221,4901,5051,4811,4815,6001,481
2011-08-191,4801,4951,4801,4907,5001,490
2011-08-181,5001,5071,4901,5056,8001,505
2011-08-171,4691,4851,4691,4822,6001,482
2011-08-161,4901,4901,4751,4907,3001,490
2011-08-151,4761,4761,4391,4606,7001,460
2011-08-121,4401,4401,4011,4164,5001,416
2011-08-111,3981,4101,3881,4106,8001,410
2011-08-101,4001,4291,4001,4266,6001,426
2011-08-091,3541,3851,3251,38412,3001,384
2011-08-081,4261,4271,3921,39416,6001,394
2011-08-051,4801,4801,4411,45013,8001,450
2011-08-041,4981,5121,4921,5013,7001,501
2011-08-031,5011,5091,4881,49913,9001,499
2011-08-021,5301,5351,5261,5263,1001,526
2011-08-011,5211,5621,5211,5445,2001,544
2011-07-291,5521,5601,5311,5316,3001,531
2011-07-281,5651,5651,5521,5589,0001,558
2011-07-271,5801,5801,5701,5708,6001,570
2011-07-261,5751,5881,5751,5823,7001,582
2011-07-251,5761,5971,5751,5756,6001,575
2011-07-221,5761,5911,5761,5784,6001,578
2011-07-211,5961,5971,5751,5777,2001,577
2011-07-201,5811,5921,5811,5902,4001,590
2011-07-191,5821,5891,5731,5817,4001,581
2011-07-151,5771,5861,5751,5827,0001,582
2011-07-141,5901,5911,5781,5838,2001,583
2011-07-131,5881,5981,5861,5898,2001,589
2011-07-121,5951,5951,5861,5928,0001,592
2011-07-111,5981,6011,5951,60010,0001,600
2011-07-081,6071,6151,6011,60512,9001,605
2011-07-071,6161,6211,6161,6206,8001,620
2011-07-061,6231,6231,6071,61611,6001,616
2011-07-051,6271,6301,6121,6138,8001,613
2011-07-041,6341,6381,6281,63015,2001,630
2011-07-011,6251,6281,6121,62617,4001,626
2011-06-301,6101,6121,6021,6097,5001,609
2011-06-291,6101,6121,6051,6109,6001,610
2011-06-281,5991,6231,5981,60532,7001,605
2011-06-271,6501,6541,6441,65423,4001,654
2011-06-241,6361,6501,6351,6507,9001,650
2011-06-231,6451,6501,6351,63512,5001,635
2011-06-221,6391,6491,6391,64611,3001,646
2011-06-211,6401,6401,6351,64011,0001,640
2011-06-201,6281,6441,6211,6388,9001,638
2011-06-171,6381,6381,6241,6258,7001,625
2011-06-161,6411,6451,6341,6346,8001,634
2011-06-151,6491,6511,6401,6485,6001,648
2011-06-141,6451,6511,6401,6445,8001,644
2011-06-131,6471,6471,6401,6438,8001,643
2011-06-101,6511,6561,6451,64925,1001,649
2011-06-091,6331,6471,6331,6467,1001,646
2011-06-081,6301,6391,6301,6364,1001,636
2011-06-071,6261,6381,6251,6304,5001,630
2011-06-061,6281,6401,6231,6266,3001,626
2011-06-031,6451,6461,6251,6268,8001,626
2011-06-021,6471,6471,6331,6437,7001,643
2011-06-011,6541,6551,6311,64713,0001,647
2011-05-311,6271,6481,6271,63814,6001,638
2011-05-301,6201,6291,6161,6207,3001,620
2011-05-271,6211,6211,6121,6135,9001,613
2011-05-261,6021,6191,6021,6134,5001,613
2011-05-251,5971,6031,5961,6012,7001,601
2011-05-241,5981,6031,5971,6032,6001,603
2011-05-231,6081,6081,5991,6034,1001,603
2011-05-201,6201,6221,6021,6026,4001,602
2011-05-191,5981,6061,5981,6013,7001,601
2011-05-181,5871,6011,5871,5963,8001,596
2011-05-171,5901,5981,5861,5924,1001,592
2011-05-161,6021,6051,5851,5859,3001,585
2011-05-131,6021,6101,6001,6029,3001,602
2011-05-121,6111,6111,6021,6035,6001,603
2011-05-111,6101,6201,6021,6026,9001,602
2011-05-101,6071,6191,6031,6097,3001,609
2011-05-091,6201,6291,6081,6117,5001,611
2011-05-061,6151,6191,6081,6194,3001,619
2011-05-021,6081,6191,6041,6164,0001,616
2011-04-281,6091,6091,5961,5989,1001,598
2011-04-271,5961,6071,5961,6006,0001,600
2011-04-261,6081,6121,5961,5968,4001,596
2011-04-251,6051,6241,6041,6134,3001,613
2011-04-221,6101,6311,6101,6223,5001,622
2011-04-211,6351,6401,6201,6209,0001,620
2011-04-201,6111,6331,6111,6254,9001,625
2011-04-191,5911,6181,5901,6187,6001,618
2011-04-181,6431,6481,6101,61021,0001,610
2011-04-151,6031,6351,5991,60312,8001,603
2011-04-141,5731,6191,5731,6136,6001,613
2011-04-131,5741,6211,5731,5799,5001,579
2011-04-121,5901,5901,5611,57411,5001,574
2011-04-111,6221,6231,6191,6205,5001,620
2011-04-081,6161,6461,6091,6318,3001,631
2011-04-071,6371,6371,6091,6113,7001,611
2011-04-061,6441,6441,6011,6064,7001,606
2011-04-051,6411,6441,6001,6105,0001,610
2011-04-041,6481,6551,6461,6464,0001,646
2011-04-011,6451,6611,6451,6485,6001,648
2011-03-311,6451,6601,6381,6607,7001,660
2011-03-301,6001,6591,6001,65912,4001,659
2011-03-291,5661,5921,5241,59212,2001,592
2011-03-281,5891,5891,5201,52610,1001,526
2011-03-251,5771,5851,5671,5777,4001,577
2011-03-241,5691,5961,5611,5616,5001,561
2011-03-231,5961,5991,5341,5818,3001,581
2011-03-221,5891,5901,5461,55612,9001,556
2011-03-181,4261,5001,4261,50017,5001,500
2011-03-171,3061,3961,3021,39613,2001,396
2011-03-161,2651,3491,2651,33618,5001,336
2011-03-151,4201,4751,1501,25029,3001,250
2011-03-141,3301,4971,3301,44024,4001,440
2011-03-111,6501,6541,6401,64032,5001,640
2011-03-101,6561,6601,6511,65250,0001,652
2011-03-091,7191,7271,6981,69812,1001,698
2011-03-081,7151,7211,6911,6916,2001,691
2011-03-071,7381,7381,6961,6967,7001,696
2011-03-041,6821,7411,6821,72818,8001,728
2011-03-031,7001,7131,6881,7034,5001,703
2011-03-021,6911,7081,6761,6768,3001,676
2011-03-011,7051,7201,6991,7057,6001,705
2011-02-281,7471,7471,6751,69023,9001,690
2011-02-251,6451,6701,6431,6704,3001,670
2011-02-241,6621,6741,6021,64511,5001,645
2011-02-231,6601,6901,6601,6619,6001,661
2011-02-221,6801,6801,6641,6648,8001,664
2011-02-211,7051,7051,6821,6856,2001,685
2011-02-181,6891,6921,6801,69112,2001,691
2011-02-171,6921,6951,6821,6929,9001,692
2011-02-161,6991,6991,6911,6922,2001,692
2011-02-151,6891,6981,6841,6845,2001,684
2011-02-141,7061,7061,6801,6908,1001,690
2011-02-101,7031,7071,6791,7027,1001,702
2011-02-091,6851,7141,6801,6848,6001,684
2011-02-081,6991,7161,6791,68511,8001,685
2011-02-071,6741,6971,6691,6936,5001,693
2011-02-041,6581,6921,6581,6746,6001,674
2011-02-031,6351,6601,6351,6435,0001,643
2011-02-021,6401,6601,6351,63519,6001,635
2011-02-011,6341,6451,6301,6404,8001,640
2011-01-311,6501,6511,6261,6348,8001,634
2011-01-281,7001,7201,6731,67413,5001,674
2011-01-271,7001,7101,6901,7105,1001,710
2011-01-261,7491,7491,6961,70015,5001,700
2011-01-251,6741,6981,6731,68010,0001,680
2011-01-241,6951,6951,6511,6834,7001,683
2011-01-211,7161,7181,6681,67013,9001,670
2011-01-201,7411,7421,7001,71610,4001,716
2011-01-191,7651,7651,7411,7608,9001,760
2011-01-181,7501,7751,7401,76615,4001,766
2011-01-171,7421,7421,7351,7357,3001,735
2011-01-141,7321,7401,7151,72713,5001,727
2011-01-131,7251,7261,7111,7264,7001,726
2011-01-121,7201,7301,7111,7218,1001,721
2011-01-111,7001,7151,6991,7147,3001,714
2011-01-071,7011,7101,7011,7057,2001,705
2011-01-061,7051,7061,6961,7025,4001,702
2011-01-051,6861,7001,6861,6924,7001,692
2011-01-041,6901,7111,6821,6916,9001,691

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