6866 HIOKI(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,368	1,380	1,367	1,371	7,600	1,371
2012-12-27	1,378	1,378	1,361	1,361	8,300	1,361
2012-12-26	1,379	1,379	1,359	1,376	5,800	1,376
2012-12-25	1,393	1,400	1,380	1,380	10,000	1,380
2012-12-21	1,413	1,416	1,390	1,393	13,300	1,393
2012-12-20	1,402	1,415	1,395	1,412	12,000	1,412
2012-12-19	1,398	1,405	1,390	1,401	11,900	1,401
2012-12-18	1,397	1,398	1,388	1,389	5,200	1,389
2012-12-17	1,387	1,392	1,385	1,387	4,200	1,387
2012-12-14	1,396	1,400	1,385	1,385	15,200	1,385
2012-12-13	1,400	1,401	1,393	1,394	5,900	1,394
2012-12-12	1,409	1,409	1,396	1,399	4,200	1,399
2012-12-11	1,407	1,409	1,404	1,405	4,100	1,405
2012-12-10	1,423	1,428	1,401	1,407	12,300	1,407
2012-12-07	1,380	1,386	1,379	1,386	5,700	1,386
2012-12-06	1,368	1,374	1,364	1,374	6,500	1,374
2012-12-05	1,346	1,364	1,341	1,364	3,000	1,364
2012-12-04	1,345	1,366	1,334	1,353	5,600	1,353
2012-12-03	1,350	1,363	1,334	1,351	5,600	1,351
2012-11-30	1,370	1,370	1,355	1,356	5,400	1,356
2012-11-29	1,389	1,392	1,362	1,362	7,100	1,362
2012-11-28	1,395	1,398	1,369	1,398	3,400	1,398
2012-11-27	1,368	1,396	1,368	1,395	7,000	1,395
2012-11-26	1,381	1,395	1,345	1,395	7,400	1,395
2012-11-22	1,377	1,388	1,377	1,381	7,200	1,381
2012-11-21	1,380	1,380	1,371	1,380	8,200	1,380
2012-11-20	1,346	1,380	1,344	1,380	5,900	1,380
2012-11-19	1,339	1,340	1,326	1,340	2,500	1,340
2012-11-16	1,314	1,329	1,308	1,329	3,500	1,329
2012-11-15	1,304	1,322	1,304	1,322	2,800	1,322
2012-11-14	1,300	1,311	1,300	1,301	1,000	1,301
2012-11-13	1,290	1,323	1,290	1,316	3,000	1,316
2012-11-12	1,304	1,314	1,290	1,298	6,000	1,298
2012-11-09	1,322	1,330	1,301	1,310	2,700	1,310
2012-11-08	1,358	1,358	1,336	1,346	1,100	1,346
2012-11-07	1,339	1,358	1,339	1,349	900	1,349
2012-11-06	1,336	1,340	1,336	1,339	1,500	1,339
2012-11-05	1,336	1,362	1,336	1,362	2,000	1,362
2012-11-02	1,368	1,371	1,351	1,370	3,000	1,370
2012-11-01	1,363	1,371	1,360	1,368	2,200	1,368
2012-10-31	1,374	1,374	1,350	1,362	3,700	1,362
2012-10-30	1,320	1,399	1,320	1,374	13,500	1,374
2012-10-29	1,347	1,349	1,329	1,340	2,600	1,340
2012-10-26	1,347	1,347	1,315	1,347	3,000	1,347
2012-10-25	1,305	1,345	1,305	1,345	2,600	1,345
2012-10-24	1,303	1,323	1,303	1,323	2,800	1,323
2012-10-23	1,340	1,340	1,320	1,321	2,400	1,321
2012-10-22	1,321	1,339	1,321	1,337	2,100	1,337
2012-10-19	1,348	1,348	1,320	1,339	7,000	1,339
2012-10-18	1,319	1,335	1,316	1,335	7,100	1,335
2012-10-17	1,300	1,310	1,289	1,307	3,900	1,307
2012-10-16	1,293	1,300	1,280	1,296	4,800	1,296
2012-10-15	1,282	1,297	1,282	1,297	2,900	1,297
2012-10-12	1,290	1,290	1,282	1,282	2,900	1,282
2012-10-11	1,272	1,294	1,272	1,282	3,800	1,282
2012-10-10	1,270	1,283	1,268	1,282	4,200	1,282
2012-10-09	1,279	1,279	1,265	1,272	8,300	1,272
2012-10-05	1,316	1,317	1,298	1,304	2,700	1,304
2012-10-04	1,325	1,325	1,292	1,316	3,400	1,316
2012-10-03	1,315	1,330	1,292	1,325	5,700	1,325
2012-10-02	1,313	1,333	1,313	1,320	2,400	1,320
2012-10-01	1,321	1,340	1,315	1,340	2,100	1,340
2012-09-28	1,359	1,359	1,340	1,349	3,100	1,349
2012-09-27	1,346	1,357	1,325	1,331	4,100	1,331
2012-09-26	1,344	1,348	1,324	1,348	4,100	1,348
2012-09-25	1,325	1,345	1,316	1,345	6,500	1,345
2012-09-24	1,328	1,334	1,322	1,333	2,300	1,333
2012-09-21	1,325	1,334	1,307	1,334	10,300	1,334
2012-09-20	1,325	1,325	1,306	1,318	8,300	1,318
2012-09-19	1,323	1,330	1,315	1,327	6,700	1,327
2012-09-18	1,323	1,323	1,316	1,323	4,300	1,323
2012-09-14	1,312	1,330	1,311	1,330	11,100	1,330
2012-09-13	1,312	1,322	1,296	1,309	3,300	1,309
2012-09-12	1,299	1,312	1,285	1,312	4,700	1,312
2012-09-11	1,290	1,304	1,290	1,303	2,500	1,303
2012-09-10	1,302	1,302	1,290	1,296	1,100	1,296
2012-09-07	1,295	1,313	1,295	1,302	6,200	1,302
2012-09-06	1,282	1,292	1,274	1,292	4,200	1,292
2012-09-05	1,285	1,289	1,277	1,281	4,000	1,281
2012-09-04	1,298	1,329	1,288	1,288	5,600	1,288
2012-09-03	1,332	1,332	1,297	1,297	4,400	1,297
2012-08-31	1,350	1,350	1,314	1,314	4,900	1,314
2012-08-30	1,360	1,360	1,347	1,351	4,000	1,351
2012-08-29	1,361	1,361	1,336	1,359	4,300	1,359
2012-08-28	1,362	1,363	1,321	1,334	9,800	1,334
2012-08-27	1,379	1,380	1,363	1,363	2,100	1,363
2012-08-24	1,400	1,400	1,372	1,378	12,900	1,378
2012-08-23	1,350	1,374	1,347	1,374	3,700	1,374
2012-08-22	1,370	1,370	1,310	1,350	4,100	1,350
2012-08-21	1,365	1,368	1,360	1,362	9,000	1,362
2012-08-20	1,350	1,354	1,343	1,354	5,400	1,354
2012-08-17	1,348	1,348	1,336	1,343	4,800	1,343
2012-08-16	1,333	1,345	1,324	1,345	6,400	1,345
2012-08-15	1,339	1,339	1,300	1,332	4,000	1,332
2012-08-14	1,300	1,335	1,300	1,335	7,200	1,335
2012-08-13	1,295	1,301	1,291	1,296	1,900	1,296
2012-08-10	1,300	1,300	1,295	1,300	4,800	1,300
2012-08-09	1,296	1,300	1,287	1,300	4,200	1,300
2012-08-08	1,289	1,302	1,288	1,294	6,900	1,294
2012-08-07	1,282	1,295	1,282	1,289	2,500	1,289
2012-08-06	1,280	1,303	1,280	1,298	5,800	1,298
2012-08-03	1,298	1,299	1,275	1,275	7,000	1,275
2012-08-02	1,334	1,334	1,312	1,312	3,000	1,312
2012-08-01	1,322	1,322	1,293	1,320	4,500	1,320
2012-07-31	1,347	1,347	1,288	1,303	13,600	1,303
2012-07-30	1,283	1,359	1,276	1,359	23,700	1,359
2012-07-27	1,292	1,292	1,275	1,279	7,500	1,279
2012-07-26	1,275	1,291	1,260	1,291	9,500	1,291
2012-07-25	1,297	1,319	1,270	1,272	17,800	1,272
2012-07-24	1,332	1,332	1,296	1,297	6,800	1,297
2012-07-23	1,310	1,311	1,295	1,295	11,100	1,295
2012-07-20	1,358	1,358	1,303	1,310	14,500	1,310
2012-07-19	1,328	1,338	1,321	1,335	14,400	1,335
2012-07-18	1,311	1,320	1,304	1,307	15,700	1,307
2012-07-17	1,324	1,336	1,310	1,310	9,900	1,310
2012-07-13	1,331	1,331	1,316	1,316	6,500	1,316
2012-07-12	1,350	1,350	1,331	1,331	10,200	1,331
2012-07-11	1,386	1,386	1,346	1,356	17,000	1,356
2012-07-10	1,384	1,400	1,384	1,385	11,500	1,385
2012-07-09	1,393	1,396	1,382	1,384	16,900	1,384
2012-07-06	1,401	1,414	1,393	1,393	23,700	1,393
2012-07-05	1,413	1,420	1,412	1,413	7,900	1,413
2012-07-04	1,422	1,436	1,413	1,414	11,200	1,414
2012-07-03	1,412	1,436	1,412	1,421	11,400	1,421
2012-07-02	1,428	1,440	1,421	1,422	7,600	1,422
2012-06-29	1,414	1,443	1,406	1,428	17,200	1,428
2012-06-28	1,423	1,430	1,416	1,416	12,000	1,416
2012-06-27	1,452	1,453	1,424	1,435	82,500	1,435
2012-06-26	1,467	1,471	1,460	1,460	55,500	1,460
2012-06-25	1,474	1,476	1,470	1,470	36,500	1,470
2012-06-22	1,470	1,476	1,470	1,473	16,500	1,473
2012-06-21	1,475	1,478	1,472	1,477	18,800	1,477
2012-06-20	1,467	1,474	1,466	1,472	20,400	1,472
2012-06-19	1,478	1,480	1,469	1,469	22,700	1,469
2012-06-18	1,480	1,480	1,474	1,476	21,700	1,476
2012-06-15	1,458	1,475	1,458	1,465	23,800	1,465
2012-06-14	1,475	1,477	1,470	1,472	6,800	1,472
2012-06-13	1,478	1,488	1,468	1,487	8,900	1,487
2012-06-12	1,480	1,485	1,472	1,485	5,700	1,485
2012-06-11	1,470	1,500	1,470	1,479	16,900	1,479
2012-06-08	1,463	1,470	1,451	1,470	27,400	1,470
2012-06-07	1,430	1,464	1,426	1,450	12,600	1,450
2012-06-06	1,410	1,428	1,410	1,428	10,900	1,428
2012-06-05	1,401	1,412	1,391	1,409	13,400	1,409
2012-06-04	1,425	1,425	1,390	1,403	13,400	1,403
2012-06-01	1,420	1,422	1,410	1,413	7,000	1,413
2012-05-31	1,411	1,430	1,401	1,430	10,600	1,430
2012-05-30	1,425	1,425	1,402	1,421	13,500	1,421
2012-05-29	1,423	1,425	1,412	1,425	5,600	1,425
2012-05-28	1,426	1,426	1,413	1,417	5,200	1,417
2012-05-25	1,404	1,427	1,404	1,425	7,700	1,425
2012-05-24	1,422	1,435	1,416	1,434	6,300	1,434
2012-05-23	1,418	1,424	1,401	1,407	8,700	1,407
2012-05-22	1,413	1,441	1,402	1,417	6,100	1,417
2012-05-21	1,415	1,415	1,380	1,413	9,000	1,413
2012-05-18	1,405	1,405	1,378	1,403	16,700	1,403
2012-05-17	1,402	1,415	1,402	1,412	7,700	1,412
2012-05-16	1,410	1,416	1,401	1,407	10,600	1,407
2012-05-15	1,448	1,448	1,400	1,409	12,900	1,409
2012-05-14	1,467	1,473	1,453	1,453	8,200	1,453
2012-05-11	1,480	1,485	1,466	1,466	9,400	1,466
2012-05-10	1,485	1,489	1,477	1,483	7,700	1,483
2012-05-09	1,480	1,500	1,480	1,481	9,700	1,481
2012-05-08	1,470	1,502	1,470	1,502	6,700	1,502
2012-05-07	1,472	1,481	1,472	1,476	8,500	1,476
2012-05-02	1,480	1,499	1,470	1,494	8,300	1,494
2012-05-01	1,475	1,479	1,470	1,470	7,000	1,470
2012-04-27	1,477	1,488	1,472	1,475	12,100	1,475
2012-04-26	1,475	1,481	1,473	1,476	9,400	1,476
2012-04-25	1,474	1,475	1,471	1,475	7,000	1,475
2012-04-24	1,475	1,481	1,466	1,472	7,600	1,472
2012-04-23	1,483	1,484	1,474	1,475	6,300	1,475
2012-04-20	1,483	1,485	1,470	1,480	11,600	1,480
2012-04-19	1,475	1,479	1,466	1,470	12,800	1,470
2012-04-18	1,479	1,487	1,475	1,475	12,200	1,475
2012-04-17	1,476	1,481	1,464	1,464	10,500	1,464
2012-04-16	1,468	1,486	1,468	1,474	13,600	1,474
2012-04-13	1,520	1,520	1,508	1,508	4,800	1,508
2012-04-12	1,470	1,507	1,470	1,507	8,800	1,507
2012-04-11	1,482	1,482	1,460	1,462	13,400	1,462
2012-04-10	1,495	1,504	1,495	1,495	8,300	1,495
2012-04-09	1,508	1,513	1,500	1,500	13,800	1,500
2012-04-06	1,520	1,521	1,507	1,513	11,300	1,513
2012-04-05	1,521	1,521	1,498	1,508	18,500	1,508
2012-04-04	1,590	1,598	1,525	1,543	20,100	1,543
2012-04-03	1,609	1,609	1,590	1,590	9,600	1,590
2012-04-02	1,599	1,609	1,596	1,602	13,800	1,602
2012-03-30	1,584	1,590	1,575	1,589	10,200	1,589
2012-03-29	1,562	1,580	1,562	1,580	12,600	1,580
2012-03-28	1,542	1,567	1,533	1,566	14,500	1,566
2012-03-27	1,512	1,539	1,504	1,539	15,000	1,539
2012-03-26	1,499	1,509	1,488	1,502	11,000	1,502
2012-03-23	1,491	1,500	1,480	1,491	17,800	1,491
2012-03-22	1,488	1,499	1,488	1,499	9,800	1,499
2012-03-21	1,496	1,498	1,487	1,487	20,600	1,487
2012-03-19	1,486	1,496	1,484	1,493	8,200	1,493
2012-03-16	1,465	1,480	1,462	1,478	14,900	1,478
2012-03-15	1,451	1,469	1,449	1,465	8,100	1,465
2012-03-14	1,460	1,463	1,450	1,450	14,000	1,450
2012-03-13	1,453	1,461	1,445	1,445	9,900	1,445
2012-03-12	1,458	1,458	1,447	1,452	8,800	1,452
2012-03-09	1,450	1,455	1,443	1,451	28,800	1,451
2012-03-08	1,438	1,450	1,438	1,449	9,200	1,449
2012-03-07	1,434	1,443	1,433	1,438	9,500	1,438
2012-03-06	1,433	1,450	1,433	1,445	16,300	1,445
2012-03-05	1,426	1,437	1,425	1,432	26,300	1,432
2012-03-02	1,401	1,429	1,399	1,420	22,800	1,420
2012-03-01	1,397	1,405	1,381	1,386	22,100	1,386
2012-02-29	1,421	1,425	1,396	1,396	52,400	1,396
2012-02-28	1,370	1,395	1,365	1,391	33,100	1,391
2012-02-27	1,359	1,365	1,355	1,362	21,500	1,362
2012-02-24	1,337	1,344	1,335	1,342	17,500	1,342
2012-02-23	1,334	1,340	1,324	1,337	19,200	1,337
2012-02-22	1,333	1,336	1,327	1,334	15,700	1,334
2012-02-21	1,335	1,336	1,328	1,330	14,200	1,330
2012-02-20	1,330	1,335	1,325	1,328	18,000	1,328
2012-02-17	1,309	1,317	1,307	1,310	11,500	1,310
2012-02-16	1,301	1,313	1,301	1,305	14,500	1,305
2012-02-15	1,289	1,301	1,288	1,297	27,200	1,297
2012-02-14	1,278	1,288	1,278	1,288	8,400	1,288
2012-02-13	1,287	1,287	1,273	1,284	14,000	1,284
2012-02-10	1,280	1,288	1,276	1,280	9,300	1,280
2012-02-09	1,286	1,289	1,276	1,277	21,700	1,277
2012-02-08	1,290	1,295	1,283	1,290	17,800	1,290
2012-02-07	1,290	1,297	1,289	1,289	9,400	1,289
2012-02-06	1,290	1,302	1,286	1,289	13,100	1,289
2012-02-03	1,294	1,295	1,289	1,289	11,600	1,289
2012-02-02	1,294	1,297	1,292	1,294	8,100	1,294
2012-02-01	1,293	1,299	1,286	1,287	11,900	1,287
2012-01-31	1,286	1,293	1,286	1,287	21,800	1,287
2012-01-30	1,295	1,297	1,286	1,288	25,000	1,288
2012-01-27	1,310	1,310	1,293	1,298	20,000	1,298
2012-01-26	1,322	1,322	1,303	1,310	32,800	1,310
2012-01-25	1,293	1,301	1,292	1,292	13,900	1,292
2012-01-24	1,305	1,305	1,292	1,293	8,500	1,293
2012-01-23	1,305	1,306	1,301	1,303	9,200	1,303
2012-01-20	1,290	1,305	1,289	1,305	22,500	1,305
2012-01-19	1,297	1,300	1,293	1,295	7,900	1,295
2012-01-18	1,300	1,305	1,292	1,299	5,800	1,299
2012-01-17	1,300	1,300	1,290	1,300	3,600	1,300
2012-01-16	1,311	1,311	1,295	1,300	5,600	1,300
2012-01-13	1,311	1,314	1,310	1,311	5,800	1,311
2012-01-12	1,320	1,320	1,310	1,311	4,400	1,311
2012-01-11	1,315	1,327	1,315	1,325	5,900	1,325
2012-01-10	1,322	1,328	1,318	1,322	7,200	1,322
2012-01-06	1,322	1,323	1,313	1,322	3,100	1,322
2012-01-05	1,336	1,336	1,323	1,325	2,400	1,325
2012-01-04	1,332	1,339	1,300	1,337	8,900	1,337

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