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
2011-12-30	1,339	1,339	1,325	1,335	1,900	1,335
2011-12-29	1,321	1,321	1,301	1,310	3,200	1,310
2011-12-28	1,326	1,328	1,317	1,320	4,900	1,320
2011-12-27	1,336	1,342	1,334	1,342	3,100	1,342
2011-12-26	1,333	1,339	1,333	1,335	3,200	1,335
2011-12-22	1,335	1,338	1,330	1,331	5,700	1,331
2011-12-21	1,340	1,348	1,326	1,329	12,600	1,329
2011-12-20	1,326	1,334	1,326	1,330	4,600	1,330
2011-12-19	1,331	1,331	1,326	1,326	6,900	1,326
2011-12-16	1,344	1,344	1,331	1,331	8,200	1,331
2011-12-15	1,350	1,350	1,335	1,335	15,200	1,335
2011-12-14	1,358	1,359	1,351	1,352	7,500	1,352
2011-12-13	1,359	1,360	1,356	1,358	7,600	1,358
2011-12-12	1,368	1,374	1,359	1,359	17,300	1,359
2011-12-09	1,366	1,371	1,361	1,368	30,800	1,368
2011-12-08	1,373	1,375	1,365	1,366	10,900	1,366
2011-12-07	1,369	1,377	1,367	1,375	9,600	1,375
2011-12-06	1,380	1,384	1,368	1,368	7,000	1,368
2011-12-05	1,384	1,384	1,375	1,380	7,000	1,380
2011-12-02	1,379	1,383	1,372	1,376	5,800	1,376
2011-12-01	1,385	1,385	1,370	1,379	8,900	1,379
2011-11-30	1,388	1,388	1,370	1,378	10,600	1,378
2011-11-29	1,377	1,390	1,375	1,390	5,300	1,390
2011-11-28	1,371	1,390	1,371	1,377	3,900	1,377
2011-11-25	1,380	1,394	1,373	1,373	10,000	1,373
2011-11-24	1,387	1,387	1,381	1,381	6,300	1,381
2011-11-22	1,400	1,400	1,388	1,392	6,400	1,392
2011-11-21	1,400	1,404	1,390	1,400	6,100	1,400
2011-11-18	1,405	1,407	1,392	1,400	10,800	1,400
2011-11-17	1,399	1,407	1,383	1,401	6,900	1,401
2011-11-16	1,400	1,402	1,383	1,400	7,000	1,400
2011-11-15	1,400	1,419	1,393	1,419	4,700	1,419
2011-11-14	1,413	1,418	1,390	1,391	7,700	1,391
2011-11-11	1,396	1,415	1,394	1,413	2,700	1,413
2011-11-10	1,403	1,421	1,394	1,421	4,800	1,421
2011-11-09	1,419	1,426	1,415	1,426	5,600	1,426
2011-11-08	1,408	1,427	1,404	1,417	3,400	1,417
2011-11-07	1,404	1,420	1,404	1,420	2,100	1,420
2011-11-04	1,400	1,426	1,395	1,423	6,900	1,423
2011-11-02	1,420	1,428	1,400	1,425	6,000	1,425
2011-11-01	1,430	1,445	1,421	1,443	7,000	1,443
2011-10-31	1,444	1,460	1,433	1,433	5,900	1,433
2011-10-28	1,450	1,460	1,439	1,459	6,800	1,459
2011-10-27	1,431	1,448	1,423	1,435	7,700	1,435
2011-10-26	1,420	1,449	1,418	1,434	3,000	1,434
2011-10-25	1,441	1,450	1,430	1,450	2,900	1,450
2011-10-24	1,418	1,473	1,418	1,453	4,500	1,453
2011-10-21	1,428	1,434	1,414	1,417	4,900	1,417
2011-10-20	1,435	1,435	1,413	1,425	5,500	1,425
2011-10-19	1,430	1,431	1,425	1,425	2,600	1,425
2011-10-18	1,436	1,445	1,423	1,430	1,900	1,430
2011-10-17	1,460	1,460	1,436	1,436	7,100	1,436
2011-10-14	1,468	1,471	1,456	1,456	3,300	1,456
2011-10-13	1,505	1,506	1,491	1,491	2,700	1,491
2011-10-12	1,479	1,505	1,479	1,505	3,200	1,505
2011-10-11	1,478	1,501	1,478	1,499	5,700	1,499
2011-10-07	1,446	1,514	1,446	1,478	5,400	1,478
2011-10-06	1,433	1,484	1,433	1,453	3,500	1,453
2011-10-05	1,517	1,517	1,431	1,431	11,100	1,431
2011-10-04	1,510	1,550	1,510	1,529	2,900	1,529
2011-10-03	1,565	1,585	1,485	1,542	7,300	1,542
2011-09-30	1,603	1,604	1,563	1,600	5,900	1,600
2011-09-29	1,590	1,600	1,584	1,600	11,600	1,600
2011-09-28	1,558	1,585	1,553	1,585	13,800	1,585
2011-09-27	1,500	1,550	1,500	1,550	8,000	1,550
2011-09-26	1,475	1,500	1,475	1,476	4,600	1,476
2011-09-22	1,498	1,500	1,476	1,500	3,300	1,500
2011-09-21	1,545	1,545	1,497	1,497	5,900	1,497
2011-09-20	1,544	1,544	1,530	1,534	2,800	1,534
2011-09-16	1,518	1,539	1,518	1,539	6,700	1,539
2011-09-15	1,500	1,520	1,490	1,518	2,900	1,518
2011-09-14	1,510	1,520	1,490	1,493	3,500	1,493
2011-09-13	1,490	1,513	1,474	1,509	3,400	1,509
2011-09-12	1,490	1,499	1,490	1,499	1,500	1,499
2011-09-09	1,516	1,528	1,505	1,527	12,400	1,527
2011-09-08	1,499	1,528	1,495	1,528	3,400	1,528
2011-09-07	1,499	1,500	1,475	1,500	2,000	1,500
2011-09-06	1,507	1,507	1,468	1,500	3,600	1,500
2011-09-05	1,510	1,513	1,470	1,507	3,000	1,507
2011-09-02	1,540	1,540	1,512	1,512	3,100	1,512
2011-09-01	1,533	1,533	1,516	1,530	3,300	1,530
2011-08-31	1,519	1,547	1,510	1,511	6,000	1,511
2011-08-30	1,530	1,540	1,514	1,540	4,000	1,540
2011-08-29	1,527	1,530	1,513	1,530	3,700	1,530
2011-08-26	1,545	1,545	1,521	1,527	2,800	1,527
2011-08-25	1,558	1,580	1,519	1,519	12,700	1,519
2011-08-24	1,525	1,525	1,484	1,484	2,800	1,484
2011-08-23	1,509	1,520	1,469	1,507	5,200	1,507
2011-08-22	1,490	1,505	1,481	1,481	5,600	1,481
2011-08-19	1,480	1,495	1,480	1,490	7,500	1,490
2011-08-18	1,500	1,507	1,490	1,505	6,800	1,505
2011-08-17	1,469	1,485	1,469	1,482	2,600	1,482
2011-08-16	1,490	1,490	1,475	1,490	7,300	1,490
2011-08-15	1,476	1,476	1,439	1,460	6,700	1,460
2011-08-12	1,440	1,440	1,401	1,416	4,500	1,416
2011-08-11	1,398	1,410	1,388	1,410	6,800	1,410
2011-08-10	1,400	1,429	1,400	1,426	6,600	1,426
2011-08-09	1,354	1,385	1,325	1,384	12,300	1,384
2011-08-08	1,426	1,427	1,392	1,394	16,600	1,394
2011-08-05	1,480	1,480	1,441	1,450	13,800	1,450
2011-08-04	1,498	1,512	1,492	1,501	3,700	1,501
2011-08-03	1,501	1,509	1,488	1,499	13,900	1,499
2011-08-02	1,530	1,535	1,526	1,526	3,100	1,526
2011-08-01	1,521	1,562	1,521	1,544	5,200	1,544
2011-07-29	1,552	1,560	1,531	1,531	6,300	1,531
2011-07-28	1,565	1,565	1,552	1,558	9,000	1,558
2011-07-27	1,580	1,580	1,570	1,570	8,600	1,570
2011-07-26	1,575	1,588	1,575	1,582	3,700	1,582
2011-07-25	1,576	1,597	1,575	1,575	6,600	1,575
2011-07-22	1,576	1,591	1,576	1,578	4,600	1,578
2011-07-21	1,596	1,597	1,575	1,577	7,200	1,577
2011-07-20	1,581	1,592	1,581	1,590	2,400	1,590
2011-07-19	1,582	1,589	1,573	1,581	7,400	1,581
2011-07-15	1,577	1,586	1,575	1,582	7,000	1,582
2011-07-14	1,590	1,591	1,578	1,583	8,200	1,583
2011-07-13	1,588	1,598	1,586	1,589	8,200	1,589
2011-07-12	1,595	1,595	1,586	1,592	8,000	1,592
2011-07-11	1,598	1,601	1,595	1,600	10,000	1,600
2011-07-08	1,607	1,615	1,601	1,605	12,900	1,605
2011-07-07	1,616	1,621	1,616	1,620	6,800	1,620
2011-07-06	1,623	1,623	1,607	1,616	11,600	1,616
2011-07-05	1,627	1,630	1,612	1,613	8,800	1,613
2011-07-04	1,634	1,638	1,628	1,630	15,200	1,630
2011-07-01	1,625	1,628	1,612	1,626	17,400	1,626
2011-06-30	1,610	1,612	1,602	1,609	7,500	1,609
2011-06-29	1,610	1,612	1,605	1,610	9,600	1,610
2011-06-28	1,599	1,623	1,598	1,605	32,700	1,605
2011-06-27	1,650	1,654	1,644	1,654	23,400	1,654
2011-06-24	1,636	1,650	1,635	1,650	7,900	1,650
2011-06-23	1,645	1,650	1,635	1,635	12,500	1,635
2011-06-22	1,639	1,649	1,639	1,646	11,300	1,646
2011-06-21	1,640	1,640	1,635	1,640	11,000	1,640
2011-06-20	1,628	1,644	1,621	1,638	8,900	1,638
2011-06-17	1,638	1,638	1,624	1,625	8,700	1,625
2011-06-16	1,641	1,645	1,634	1,634	6,800	1,634
2011-06-15	1,649	1,651	1,640	1,648	5,600	1,648
2011-06-14	1,645	1,651	1,640	1,644	5,800	1,644
2011-06-13	1,647	1,647	1,640	1,643	8,800	1,643
2011-06-10	1,651	1,656	1,645	1,649	25,100	1,649
2011-06-09	1,633	1,647	1,633	1,646	7,100	1,646
2011-06-08	1,630	1,639	1,630	1,636	4,100	1,636
2011-06-07	1,626	1,638	1,625	1,630	4,500	1,630
2011-06-06	1,628	1,640	1,623	1,626	6,300	1,626
2011-06-03	1,645	1,646	1,625	1,626	8,800	1,626
2011-06-02	1,647	1,647	1,633	1,643	7,700	1,643
2011-06-01	1,654	1,655	1,631	1,647	13,000	1,647
2011-05-31	1,627	1,648	1,627	1,638	14,600	1,638
2011-05-30	1,620	1,629	1,616	1,620	7,300	1,620
2011-05-27	1,621	1,621	1,612	1,613	5,900	1,613
2011-05-26	1,602	1,619	1,602	1,613	4,500	1,613
2011-05-25	1,597	1,603	1,596	1,601	2,700	1,601
2011-05-24	1,598	1,603	1,597	1,603	2,600	1,603
2011-05-23	1,608	1,608	1,599	1,603	4,100	1,603
2011-05-20	1,620	1,622	1,602	1,602	6,400	1,602
2011-05-19	1,598	1,606	1,598	1,601	3,700	1,601
2011-05-18	1,587	1,601	1,587	1,596	3,800	1,596
2011-05-17	1,590	1,598	1,586	1,592	4,100	1,592
2011-05-16	1,602	1,605	1,585	1,585	9,300	1,585
2011-05-13	1,602	1,610	1,600	1,602	9,300	1,602
2011-05-12	1,611	1,611	1,602	1,603	5,600	1,603
2011-05-11	1,610	1,620	1,602	1,602	6,900	1,602
2011-05-10	1,607	1,619	1,603	1,609	7,300	1,609
2011-05-09	1,620	1,629	1,608	1,611	7,500	1,611
2011-05-06	1,615	1,619	1,608	1,619	4,300	1,619
2011-05-02	1,608	1,619	1,604	1,616	4,000	1,616
2011-04-28	1,609	1,609	1,596	1,598	9,100	1,598
2011-04-27	1,596	1,607	1,596	1,600	6,000	1,600
2011-04-26	1,608	1,612	1,596	1,596	8,400	1,596
2011-04-25	1,605	1,624	1,604	1,613	4,300	1,613
2011-04-22	1,610	1,631	1,610	1,622	3,500	1,622
2011-04-21	1,635	1,640	1,620	1,620	9,000	1,620
2011-04-20	1,611	1,633	1,611	1,625	4,900	1,625
2011-04-19	1,591	1,618	1,590	1,618	7,600	1,618
2011-04-18	1,643	1,648	1,610	1,610	21,000	1,610
2011-04-15	1,603	1,635	1,599	1,603	12,800	1,603
2011-04-14	1,573	1,619	1,573	1,613	6,600	1,613
2011-04-13	1,574	1,621	1,573	1,579	9,500	1,579
2011-04-12	1,590	1,590	1,561	1,574	11,500	1,574
2011-04-11	1,622	1,623	1,619	1,620	5,500	1,620
2011-04-08	1,616	1,646	1,609	1,631	8,300	1,631
2011-04-07	1,637	1,637	1,609	1,611	3,700	1,611
2011-04-06	1,644	1,644	1,601	1,606	4,700	1,606
2011-04-05	1,641	1,644	1,600	1,610	5,000	1,610
2011-04-04	1,648	1,655	1,646	1,646	4,000	1,646
2011-04-01	1,645	1,661	1,645	1,648	5,600	1,648
2011-03-31	1,645	1,660	1,638	1,660	7,700	1,660
2011-03-30	1,600	1,659	1,600	1,659	12,400	1,659
2011-03-29	1,566	1,592	1,524	1,592	12,200	1,592
2011-03-28	1,589	1,589	1,520	1,526	10,100	1,526
2011-03-25	1,577	1,585	1,567	1,577	7,400	1,577
2011-03-24	1,569	1,596	1,561	1,561	6,500	1,561
2011-03-23	1,596	1,599	1,534	1,581	8,300	1,581
2011-03-22	1,589	1,590	1,546	1,556	12,900	1,556
2011-03-18	1,426	1,500	1,426	1,500	17,500	1,500
2011-03-17	1,306	1,396	1,302	1,396	13,200	1,396
2011-03-16	1,265	1,349	1,265	1,336	18,500	1,336
2011-03-15	1,420	1,475	1,150	1,250	29,300	1,250
2011-03-14	1,330	1,497	1,330	1,440	24,400	1,440
2011-03-11	1,650	1,654	1,640	1,640	32,500	1,640
2011-03-10	1,656	1,660	1,651	1,652	50,000	1,652
2011-03-09	1,719	1,727	1,698	1,698	12,100	1,698
2011-03-08	1,715	1,721	1,691	1,691	6,200	1,691
2011-03-07	1,738	1,738	1,696	1,696	7,700	1,696
2011-03-04	1,682	1,741	1,682	1,728	18,800	1,728
2011-03-03	1,700	1,713	1,688	1,703	4,500	1,703
2011-03-02	1,691	1,708	1,676	1,676	8,300	1,676
2011-03-01	1,705	1,720	1,699	1,705	7,600	1,705
2011-02-28	1,747	1,747	1,675	1,690	23,900	1,690
2011-02-25	1,645	1,670	1,643	1,670	4,300	1,670
2011-02-24	1,662	1,674	1,602	1,645	11,500	1,645
2011-02-23	1,660	1,690	1,660	1,661	9,600	1,661
2011-02-22	1,680	1,680	1,664	1,664	8,800	1,664
2011-02-21	1,705	1,705	1,682	1,685	6,200	1,685
2011-02-18	1,689	1,692	1,680	1,691	12,200	1,691
2011-02-17	1,692	1,695	1,682	1,692	9,900	1,692
2011-02-16	1,699	1,699	1,691	1,692	2,200	1,692
2011-02-15	1,689	1,698	1,684	1,684	5,200	1,684
2011-02-14	1,706	1,706	1,680	1,690	8,100	1,690
2011-02-10	1,703	1,707	1,679	1,702	7,100	1,702
2011-02-09	1,685	1,714	1,680	1,684	8,600	1,684
2011-02-08	1,699	1,716	1,679	1,685	11,800	1,685
2011-02-07	1,674	1,697	1,669	1,693	6,500	1,693
2011-02-04	1,658	1,692	1,658	1,674	6,600	1,674
2011-02-03	1,635	1,660	1,635	1,643	5,000	1,643
2011-02-02	1,640	1,660	1,635	1,635	19,600	1,635
2011-02-01	1,634	1,645	1,630	1,640	4,800	1,640
2011-01-31	1,650	1,651	1,626	1,634	8,800	1,634
2011-01-28	1,700	1,720	1,673	1,674	13,500	1,674
2011-01-27	1,700	1,710	1,690	1,710	5,100	1,710
2011-01-26	1,749	1,749	1,696	1,700	15,500	1,700
2011-01-25	1,674	1,698	1,673	1,680	10,000	1,680
2011-01-24	1,695	1,695	1,651	1,683	4,700	1,683
2011-01-21	1,716	1,718	1,668	1,670	13,900	1,670
2011-01-20	1,741	1,742	1,700	1,716	10,400	1,716
2011-01-19	1,765	1,765	1,741	1,760	8,900	1,760
2011-01-18	1,750	1,775	1,740	1,766	15,400	1,766
2011-01-17	1,742	1,742	1,735	1,735	7,300	1,735
2011-01-14	1,732	1,740	1,715	1,727	13,500	1,727
2011-01-13	1,725	1,726	1,711	1,726	4,700	1,726
2011-01-12	1,720	1,730	1,711	1,721	8,100	1,721
2011-01-11	1,700	1,715	1,699	1,714	7,300	1,714
2011-01-07	1,701	1,710	1,701	1,705	7,200	1,705
2011-01-06	1,705	1,706	1,696	1,702	5,400	1,702
2011-01-05	1,686	1,700	1,686	1,692	4,700	1,692
2011-01-04	1,690	1,711	1,682	1,691	6,900	1,691

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