6866 HIOKI(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,2102,2192,2012,2096,5002,209
2015-12-292,2202,2292,1852,20511,4002,205
2015-12-282,1702,1952,1502,1928,6002,192
2015-12-252,1932,2122,1852,19513,4002,195
2015-12-242,2082,2092,1802,19315,2002,193
2015-12-222,2162,2552,2002,20225,3002,202
2015-12-212,2902,2902,2042,22217,9002,222
2015-12-182,1962,2632,1962,25115,9002,251
2015-12-172,2232,2652,1752,21115,6002,211
2015-12-162,1502,1732,1402,17315,2002,173
2015-12-152,1542,1572,1332,13322,3002,133
2015-12-142,2002,2002,1012,15431,4002,154
2015-12-112,2502,2682,2402,24732,7002,247
2015-12-102,3092,3092,2602,26224,0002,262
2015-12-092,3102,3102,2792,28812,0002,288
2015-12-082,2902,3072,2802,28510,2002,285
2015-12-072,2742,3102,2712,2868,0002,286
2015-12-042,2512,2782,2512,2628,8002,262
2015-12-032,2702,2862,2662,2806,0002,280
2015-12-022,2682,2842,2512,27210,7002,272
2015-12-012,2712,2952,2672,2678,6002,267
2015-11-302,2632,2712,2522,2706,4002,270
2015-11-272,3052,3092,2602,26026,0002,260
2015-11-262,3102,3102,3032,3057,6002,305
2015-11-252,3492,3492,3052,31015,3002,310
2015-11-242,3442,3442,3322,33712,4002,337
2015-11-202,3292,3462,3262,34412,4002,344
2015-11-192,3392,3472,3342,3459,9002,345
2015-11-182,3502,3502,3262,3397,0002,339
2015-11-172,3482,3482,3102,3389,6002,338
2015-11-162,3082,3152,2832,30610,9002,306
2015-11-132,3452,3452,3252,33310,4002,333
2015-11-122,3052,3492,3052,34910,6002,349
2015-11-112,2772,3132,2772,30510,0002,305
2015-11-102,2882,2942,2752,2777,0002,277
2015-11-092,2402,2702,2322,27020,4002,270
2015-11-062,2202,2352,2012,2328,7002,232
2015-11-052,2102,2172,2012,2175,1002,217
2015-11-042,2102,2142,1962,2017,9002,201
2015-11-022,2002,2292,1752,17811,2002,178
2015-10-302,2372,2372,2082,2106,5002,210
2015-10-292,2402,2402,2052,20510,5002,205
2015-10-282,2212,2382,2212,2294,1002,229
2015-10-272,2452,2452,2212,2216,7002,221
2015-10-262,2482,2512,1652,22733,0002,227
2015-10-232,2252,2252,1942,21810,2002,218
2015-10-222,1812,2122,1812,1827,4002,182
2015-10-212,1582,2222,1502,22214,7002,222
2015-10-202,1752,1992,1602,16413,0002,164
2015-10-192,1712,1962,1702,1767,5002,176
2015-10-162,2002,2152,1252,17230,5002,172
2015-10-152,1102,1722,1032,16817,6002,168
2015-10-142,1502,1582,1052,11516,9002,115
2015-10-132,1852,1892,1522,16316,8002,163
2015-10-092,1812,1902,1772,18615,1002,186
2015-10-082,2402,2462,1802,18818,7002,188
2015-10-072,2282,2322,1902,21517,1002,215
2015-10-062,1962,2422,1882,22814,0002,228
2015-10-052,1502,1742,1382,1647,8002,164
2015-10-022,1112,1432,1112,1345,7002,134
2015-10-012,1302,1552,1102,1357,4002,135
2015-09-302,0502,1232,0502,1048,5002,104
2015-09-292,1022,1122,0672,06811,3002,068
2015-09-282,1342,1842,1312,1448,3002,144
2015-09-252,1322,1552,0812,15517,3002,155
2015-09-242,2262,2262,1322,13219,7002,132
2015-09-182,3122,3122,2272,24915,3002,249
2015-09-172,2352,2652,2252,26211,3002,262
2015-09-162,2012,2232,1772,21513,1002,215
2015-09-152,2032,2352,2032,2108,1002,210
2015-09-142,2942,3002,2022,20611,2002,206
2015-09-112,2362,2852,2362,26829,2002,268
2015-09-102,1952,2532,1692,23313,2002,233
2015-09-092,2282,2452,2042,24510,6002,245
2015-09-082,2182,2272,1632,16311,0002,163
2015-09-072,2002,2502,1552,21914,3002,219
2015-09-042,3192,3192,1922,20917,7002,209
2015-09-032,3152,3562,3012,30310,5002,303
2015-09-022,3072,3582,3012,31414,3002,314
2015-09-012,4672,4722,3502,35722,5002,357
2015-08-312,4702,5072,4602,48313,4002,483
2015-08-282,4622,4762,4382,46210,0002,462
2015-08-272,4592,4592,3912,40116,6002,401
2015-08-262,2182,3772,2182,35923,7002,359
2015-08-252,1142,3832,1142,20941,8002,209
2015-08-242,4092,4422,3112,31437,0002,314
2015-08-212,6002,6202,4502,51531,2002,515
2015-08-202,6412,6632,6212,62812,7002,628
2015-08-192,7092,7092,6402,64920,4002,649
2015-08-182,7382,7622,7052,7158,9002,715
2015-08-172,7242,7592,7152,74412,5002,744
2015-08-142,6902,7302,6902,7189,8002,718
2015-08-132,7112,7282,6742,68823,4002,688
2015-08-122,7652,7922,7272,73322,9002,733
2015-08-112,7802,7922,7512,77725,8002,777
2015-08-102,7462,7912,7302,77821,1002,778
2015-08-072,7572,7922,7352,77524,4002,775
2015-08-062,7552,8252,7462,77830,8002,778
2015-08-052,7772,7852,7112,75528,8002,755
2015-08-042,7802,7832,7362,76622,2002,766
2015-08-032,7522,7722,7192,76910,8002,769
2015-07-312,7902,7902,7522,77915,6002,779
2015-07-302,8452,8452,7702,79035,8002,790
2015-07-292,7722,8222,7422,81929,6002,819
2015-07-282,6872,8002,6712,78950,3002,789
2015-07-272,7662,7712,7132,72535,8002,725
2015-07-242,8072,8192,7822,79917,2002,799
2015-07-232,8202,8402,8152,83223,8002,832
2015-07-222,8402,8402,7892,82035,6002,820
2015-07-212,9272,9332,8612,87429,0002,874
2015-07-172,9062,9802,8582,87747,9002,877
2015-07-162,9172,9282,8402,894106,1002,894
2015-07-152,8022,9382,8022,917104,4002,917
2015-07-142,7402,8302,7342,80186,4002,801
2015-07-132,6732,6982,6522,69723,2002,697
2015-07-102,7422,7422,6262,64784,3002,647
2015-07-092,5622,7452,5242,743120,3002,743
2015-07-082,6762,7482,6502,662140,2002,662
2015-07-072,6012,6852,5902,673193,6002,673
2015-07-062,5052,5562,4902,50156,2002,501
2015-07-032,6102,6202,5572,56976,3002,569
2015-07-022,6032,6602,6032,66056,8002,660
2015-07-012,5702,6092,5452,59244,3002,592
2015-06-302,5302,5842,5302,55837,4002,558
2015-06-292,5222,5802,5222,53455,0002,534
2015-06-262,5902,6232,5542,622115,2002,622
2015-06-252,6992,6992,6202,632152,1002,632
2015-06-242,7002,7292,6992,70454,2002,704
2015-06-232,6152,6702,6112,67047,2002,670
2015-06-222,5652,6092,5652,60841,0002,608
2015-06-192,5522,5642,5322,55643,7002,556
2015-06-182,5262,5482,5252,52725,0002,527
2015-06-172,5362,5492,5262,52617,7002,526
2015-06-162,5562,5602,5202,53634,6002,536
2015-06-152,5672,5692,5542,56117,8002,561
2015-06-122,5502,5682,5372,56729,4002,567
2015-06-112,5752,5802,5352,54433,2002,544
2015-06-102,5502,5722,5362,55932,8002,559
2015-06-092,5392,5462,5272,53038,1002,530
2015-06-082,5102,5502,5102,53941,1002,539
2015-06-052,4892,5002,4802,50030,8002,500
2015-06-042,4562,4902,4562,47828,7002,478
2015-06-032,4342,4582,4232,45616,0002,456
2015-06-022,4492,4502,4252,42929,3002,429
2015-06-012,4502,4622,4402,45319,7002,453
2015-05-292,4772,4802,4502,45020,1002,450
2015-05-282,4872,4912,4632,47129,5002,471
2015-05-272,4802,4892,4772,48216,9002,482
2015-05-262,4602,4882,4482,47917,0002,479
2015-05-252,4552,4582,4382,45713,6002,457
2015-05-222,4792,4792,4502,46113,5002,461
2015-05-212,4472,4802,4472,48027,9002,480
2015-05-202,4112,4472,4112,44720,2002,447
2015-05-192,4112,4192,4002,40814,2002,408
2015-05-182,4002,4142,3922,41110,7002,411
2015-05-152,4042,4142,3872,38712,5002,387
2015-05-142,4392,4502,4002,40421,9002,404
2015-05-132,4502,4502,4142,43928,2002,439
2015-05-122,4022,4502,4012,45036,9002,450
2015-05-112,3712,3982,3432,39218,1002,392
2015-05-082,2872,3492,2602,32133,9002,321
2015-05-072,3012,3382,2962,29923,8002,299
2015-05-012,3512,3732,3312,34338,7002,343
2015-04-302,4202,4252,3452,37236,1002,372
2015-04-282,4162,4412,3802,38233,9002,382
2015-04-272,3802,4222,3762,41622,7002,416
2015-04-242,3802,3952,3302,37344,3002,373
2015-04-232,4072,4372,3962,39739,0002,397
2015-04-222,3702,4192,3702,40662,2002,406
2015-04-212,3602,3802,3542,36764,4002,367
2015-04-202,3152,3572,3002,34453,2002,344
2015-04-172,2982,3562,2522,350105,0002,350
2015-04-162,3022,3802,2512,318230,5002,318
2015-04-152,0452,0602,0262,05255,7002,052
2015-04-142,0102,0341,9982,02027,7002,020
2015-04-132,0492,0491,9982,00047,1002,000
2015-04-102,0502,0502,0312,03217,0002,032
2015-04-092,0592,0592,0342,03723,4002,037
2015-04-082,0412,0542,0302,03219,7002,032
2015-04-072,0442,0552,0402,04115,8002,041
2015-04-062,0392,0572,0382,04413,5002,044
2015-04-032,0392,0392,0232,0389,0002,038
2015-04-022,0172,0312,0102,01822,5002,018
2015-04-012,0102,0192,0022,00719,3002,007
2015-03-312,0102,0302,0072,00914,3002,009
2015-03-302,0002,0081,9971,99916,9001,999
2015-03-271,9992,0281,9901,99921,1001,999
2015-03-262,0082,0181,9832,00120,4002,001
2015-03-252,0162,0442,0062,00818,7002,008
2015-03-242,0142,0452,0142,03412,4002,034
2015-03-232,0172,0492,0132,04516,4002,045
2015-03-202,0342,0342,0132,01917,9002,019
2015-03-192,0452,0602,0212,03613,5002,036
2015-03-182,0672,0702,0412,04312,1002,043
2015-03-172,0502,0672,0402,04220,8002,042
2015-03-162,0102,0452,0102,03116,5002,031
2015-03-132,0212,0211,9972,00525,6002,005
2015-03-121,9922,0171,9922,01011,6002,010
2015-03-112,0022,0101,9851,98610,7001,986
2015-03-102,0252,0291,9762,00115,7002,001
2015-03-092,0282,0282,0032,01214,1002,012
2015-03-061,9702,0271,9702,00616,6002,006
2015-03-051,9601,9771,9591,96910,7001,969
2015-03-042,0022,0181,9601,96723,0001,967
2015-03-032,0002,0331,9992,00627,3002,006
2015-03-021,9611,9921,9601,98819,3001,988
2015-02-271,9991,9991,9201,95732,4001,957
2015-02-261,9201,9381,9181,93824,9001,938
2015-02-251,9101,9201,9101,91012,3001,910
2015-02-241,8951,9191,8951,90621,9001,906
2015-02-231,9051,9151,8861,89515,9001,895
2015-02-201,8801,9201,8801,90530,9001,905
2015-02-191,8601,8691,8541,86221,8001,862
2015-02-181,8501,8601,8361,84220,9001,842
2015-02-171,8301,8351,8181,82311,0001,823
2015-02-161,8051,8301,8051,81711,5001,817
2015-02-131,8031,8091,8001,80313,0001,803
2015-02-121,8001,8181,7991,80318,3001,803
2015-02-101,7961,8001,7901,7977,7001,797
2015-02-091,7981,7991,7881,7997,5001,799
2015-02-061,7991,7991,7851,7878,4001,787
2015-02-051,7951,7991,7911,7996,0001,799
2015-02-041,7731,7941,7731,7918,8001,791
2015-02-031,7791,7981,7731,77313,3001,773
2015-02-021,7711,7981,7651,77916,3001,779
2015-01-301,7891,7891,7631,7759,6001,775
2015-01-291,7651,7921,7551,7738,2001,773
2015-01-281,7911,7951,7811,79311,6001,793
2015-01-271,7801,8171,7501,79428,4001,794
2015-01-261,7821,7881,7131,75347,1001,753
2015-01-231,7481,8001,7401,78932,8001,789
2015-01-221,7201,7301,7171,73011,8001,730
2015-01-211,7101,7201,7041,71713,2001,717
2015-01-201,7011,7151,7011,7119,7001,711
2015-01-191,7101,7101,6911,7015,5001,701
2015-01-161,6881,6881,6651,6809,9001,680
2015-01-151,6681,6941,6681,6945,4001,694
2015-01-141,6781,6851,6721,6766,2001,676
2015-01-131,6951,6951,6741,68316,2001,683
2015-01-091,6901,7001,6891,6966,9001,696
2015-01-081,6861,6881,6801,6826,9001,682
2015-01-071,6851,6951,6811,6819,7001,681
2015-01-061,6981,7041,6911,69314,9001,693
2015-01-051,7251,7251,7081,7206,0001,720

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