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
2015-12-30	2,210	2,219	2,201	2,209	6,500	2,209
2015-12-29	2,220	2,229	2,185	2,205	11,400	2,205
2015-12-28	2,170	2,195	2,150	2,192	8,600	2,192
2015-12-25	2,193	2,212	2,185	2,195	13,400	2,195
2015-12-24	2,208	2,209	2,180	2,193	15,200	2,193
2015-12-22	2,216	2,255	2,200	2,202	25,300	2,202
2015-12-21	2,290	2,290	2,204	2,222	17,900	2,222
2015-12-18	2,196	2,263	2,196	2,251	15,900	2,251
2015-12-17	2,223	2,265	2,175	2,211	15,600	2,211
2015-12-16	2,150	2,173	2,140	2,173	15,200	2,173
2015-12-15	2,154	2,157	2,133	2,133	22,300	2,133
2015-12-14	2,200	2,200	2,101	2,154	31,400	2,154
2015-12-11	2,250	2,268	2,240	2,247	32,700	2,247
2015-12-10	2,309	2,309	2,260	2,262	24,000	2,262
2015-12-09	2,310	2,310	2,279	2,288	12,000	2,288
2015-12-08	2,290	2,307	2,280	2,285	10,200	2,285
2015-12-07	2,274	2,310	2,271	2,286	8,000	2,286
2015-12-04	2,251	2,278	2,251	2,262	8,800	2,262
2015-12-03	2,270	2,286	2,266	2,280	6,000	2,280
2015-12-02	2,268	2,284	2,251	2,272	10,700	2,272
2015-12-01	2,271	2,295	2,267	2,267	8,600	2,267
2015-11-30	2,263	2,271	2,252	2,270	6,400	2,270
2015-11-27	2,305	2,309	2,260	2,260	26,000	2,260
2015-11-26	2,310	2,310	2,303	2,305	7,600	2,305
2015-11-25	2,349	2,349	2,305	2,310	15,300	2,310
2015-11-24	2,344	2,344	2,332	2,337	12,400	2,337
2015-11-20	2,329	2,346	2,326	2,344	12,400	2,344
2015-11-19	2,339	2,347	2,334	2,345	9,900	2,345
2015-11-18	2,350	2,350	2,326	2,339	7,000	2,339
2015-11-17	2,348	2,348	2,310	2,338	9,600	2,338
2015-11-16	2,308	2,315	2,283	2,306	10,900	2,306
2015-11-13	2,345	2,345	2,325	2,333	10,400	2,333
2015-11-12	2,305	2,349	2,305	2,349	10,600	2,349
2015-11-11	2,277	2,313	2,277	2,305	10,000	2,305
2015-11-10	2,288	2,294	2,275	2,277	7,000	2,277
2015-11-09	2,240	2,270	2,232	2,270	20,400	2,270
2015-11-06	2,220	2,235	2,201	2,232	8,700	2,232
2015-11-05	2,210	2,217	2,201	2,217	5,100	2,217
2015-11-04	2,210	2,214	2,196	2,201	7,900	2,201
2015-11-02	2,200	2,229	2,175	2,178	11,200	2,178
2015-10-30	2,237	2,237	2,208	2,210	6,500	2,210
2015-10-29	2,240	2,240	2,205	2,205	10,500	2,205
2015-10-28	2,221	2,238	2,221	2,229	4,100	2,229
2015-10-27	2,245	2,245	2,221	2,221	6,700	2,221
2015-10-26	2,248	2,251	2,165	2,227	33,000	2,227
2015-10-23	2,225	2,225	2,194	2,218	10,200	2,218
2015-10-22	2,181	2,212	2,181	2,182	7,400	2,182
2015-10-21	2,158	2,222	2,150	2,222	14,700	2,222
2015-10-20	2,175	2,199	2,160	2,164	13,000	2,164
2015-10-19	2,171	2,196	2,170	2,176	7,500	2,176
2015-10-16	2,200	2,215	2,125	2,172	30,500	2,172
2015-10-15	2,110	2,172	2,103	2,168	17,600	2,168
2015-10-14	2,150	2,158	2,105	2,115	16,900	2,115
2015-10-13	2,185	2,189	2,152	2,163	16,800	2,163
2015-10-09	2,181	2,190	2,177	2,186	15,100	2,186
2015-10-08	2,240	2,246	2,180	2,188	18,700	2,188
2015-10-07	2,228	2,232	2,190	2,215	17,100	2,215
2015-10-06	2,196	2,242	2,188	2,228	14,000	2,228
2015-10-05	2,150	2,174	2,138	2,164	7,800	2,164
2015-10-02	2,111	2,143	2,111	2,134	5,700	2,134
2015-10-01	2,130	2,155	2,110	2,135	7,400	2,135
2015-09-30	2,050	2,123	2,050	2,104	8,500	2,104
2015-09-29	2,102	2,112	2,067	2,068	11,300	2,068
2015-09-28	2,134	2,184	2,131	2,144	8,300	2,144
2015-09-25	2,132	2,155	2,081	2,155	17,300	2,155
2015-09-24	2,226	2,226	2,132	2,132	19,700	2,132
2015-09-18	2,312	2,312	2,227	2,249	15,300	2,249
2015-09-17	2,235	2,265	2,225	2,262	11,300	2,262
2015-09-16	2,201	2,223	2,177	2,215	13,100	2,215
2015-09-15	2,203	2,235	2,203	2,210	8,100	2,210
2015-09-14	2,294	2,300	2,202	2,206	11,200	2,206
2015-09-11	2,236	2,285	2,236	2,268	29,200	2,268
2015-09-10	2,195	2,253	2,169	2,233	13,200	2,233
2015-09-09	2,228	2,245	2,204	2,245	10,600	2,245
2015-09-08	2,218	2,227	2,163	2,163	11,000	2,163
2015-09-07	2,200	2,250	2,155	2,219	14,300	2,219
2015-09-04	2,319	2,319	2,192	2,209	17,700	2,209
2015-09-03	2,315	2,356	2,301	2,303	10,500	2,303
2015-09-02	2,307	2,358	2,301	2,314	14,300	2,314
2015-09-01	2,467	2,472	2,350	2,357	22,500	2,357
2015-08-31	2,470	2,507	2,460	2,483	13,400	2,483
2015-08-28	2,462	2,476	2,438	2,462	10,000	2,462
2015-08-27	2,459	2,459	2,391	2,401	16,600	2,401
2015-08-26	2,218	2,377	2,218	2,359	23,700	2,359
2015-08-25	2,114	2,383	2,114	2,209	41,800	2,209
2015-08-24	2,409	2,442	2,311	2,314	37,000	2,314
2015-08-21	2,600	2,620	2,450	2,515	31,200	2,515
2015-08-20	2,641	2,663	2,621	2,628	12,700	2,628
2015-08-19	2,709	2,709	2,640	2,649	20,400	2,649
2015-08-18	2,738	2,762	2,705	2,715	8,900	2,715
2015-08-17	2,724	2,759	2,715	2,744	12,500	2,744
2015-08-14	2,690	2,730	2,690	2,718	9,800	2,718
2015-08-13	2,711	2,728	2,674	2,688	23,400	2,688
2015-08-12	2,765	2,792	2,727	2,733	22,900	2,733
2015-08-11	2,780	2,792	2,751	2,777	25,800	2,777
2015-08-10	2,746	2,791	2,730	2,778	21,100	2,778
2015-08-07	2,757	2,792	2,735	2,775	24,400	2,775
2015-08-06	2,755	2,825	2,746	2,778	30,800	2,778
2015-08-05	2,777	2,785	2,711	2,755	28,800	2,755
2015-08-04	2,780	2,783	2,736	2,766	22,200	2,766
2015-08-03	2,752	2,772	2,719	2,769	10,800	2,769
2015-07-31	2,790	2,790	2,752	2,779	15,600	2,779
2015-07-30	2,845	2,845	2,770	2,790	35,800	2,790
2015-07-29	2,772	2,822	2,742	2,819	29,600	2,819
2015-07-28	2,687	2,800	2,671	2,789	50,300	2,789
2015-07-27	2,766	2,771	2,713	2,725	35,800	2,725
2015-07-24	2,807	2,819	2,782	2,799	17,200	2,799
2015-07-23	2,820	2,840	2,815	2,832	23,800	2,832
2015-07-22	2,840	2,840	2,789	2,820	35,600	2,820
2015-07-21	2,927	2,933	2,861	2,874	29,000	2,874
2015-07-17	2,906	2,980	2,858	2,877	47,900	2,877
2015-07-16	2,917	2,928	2,840	2,894	106,100	2,894
2015-07-15	2,802	2,938	2,802	2,917	104,400	2,917
2015-07-14	2,740	2,830	2,734	2,801	86,400	2,801
2015-07-13	2,673	2,698	2,652	2,697	23,200	2,697
2015-07-10	2,742	2,742	2,626	2,647	84,300	2,647
2015-07-09	2,562	2,745	2,524	2,743	120,300	2,743
2015-07-08	2,676	2,748	2,650	2,662	140,200	2,662
2015-07-07	2,601	2,685	2,590	2,673	193,600	2,673
2015-07-06	2,505	2,556	2,490	2,501	56,200	2,501
2015-07-03	2,610	2,620	2,557	2,569	76,300	2,569
2015-07-02	2,603	2,660	2,603	2,660	56,800	2,660
2015-07-01	2,570	2,609	2,545	2,592	44,300	2,592
2015-06-30	2,530	2,584	2,530	2,558	37,400	2,558
2015-06-29	2,522	2,580	2,522	2,534	55,000	2,534
2015-06-26	2,590	2,623	2,554	2,622	115,200	2,622
2015-06-25	2,699	2,699	2,620	2,632	152,100	2,632
2015-06-24	2,700	2,729	2,699	2,704	54,200	2,704
2015-06-23	2,615	2,670	2,611	2,670	47,200	2,670
2015-06-22	2,565	2,609	2,565	2,608	41,000	2,608
2015-06-19	2,552	2,564	2,532	2,556	43,700	2,556
2015-06-18	2,526	2,548	2,525	2,527	25,000	2,527
2015-06-17	2,536	2,549	2,526	2,526	17,700	2,526
2015-06-16	2,556	2,560	2,520	2,536	34,600	2,536
2015-06-15	2,567	2,569	2,554	2,561	17,800	2,561
2015-06-12	2,550	2,568	2,537	2,567	29,400	2,567
2015-06-11	2,575	2,580	2,535	2,544	33,200	2,544
2015-06-10	2,550	2,572	2,536	2,559	32,800	2,559
2015-06-09	2,539	2,546	2,527	2,530	38,100	2,530
2015-06-08	2,510	2,550	2,510	2,539	41,100	2,539
2015-06-05	2,489	2,500	2,480	2,500	30,800	2,500
2015-06-04	2,456	2,490	2,456	2,478	28,700	2,478
2015-06-03	2,434	2,458	2,423	2,456	16,000	2,456
2015-06-02	2,449	2,450	2,425	2,429	29,300	2,429
2015-06-01	2,450	2,462	2,440	2,453	19,700	2,453
2015-05-29	2,477	2,480	2,450	2,450	20,100	2,450
2015-05-28	2,487	2,491	2,463	2,471	29,500	2,471
2015-05-27	2,480	2,489	2,477	2,482	16,900	2,482
2015-05-26	2,460	2,488	2,448	2,479	17,000	2,479
2015-05-25	2,455	2,458	2,438	2,457	13,600	2,457
2015-05-22	2,479	2,479	2,450	2,461	13,500	2,461
2015-05-21	2,447	2,480	2,447	2,480	27,900	2,480
2015-05-20	2,411	2,447	2,411	2,447	20,200	2,447
2015-05-19	2,411	2,419	2,400	2,408	14,200	2,408
2015-05-18	2,400	2,414	2,392	2,411	10,700	2,411
2015-05-15	2,404	2,414	2,387	2,387	12,500	2,387
2015-05-14	2,439	2,450	2,400	2,404	21,900	2,404
2015-05-13	2,450	2,450	2,414	2,439	28,200	2,439
2015-05-12	2,402	2,450	2,401	2,450	36,900	2,450
2015-05-11	2,371	2,398	2,343	2,392	18,100	2,392
2015-05-08	2,287	2,349	2,260	2,321	33,900	2,321
2015-05-07	2,301	2,338	2,296	2,299	23,800	2,299
2015-05-01	2,351	2,373	2,331	2,343	38,700	2,343
2015-04-30	2,420	2,425	2,345	2,372	36,100	2,372
2015-04-28	2,416	2,441	2,380	2,382	33,900	2,382
2015-04-27	2,380	2,422	2,376	2,416	22,700	2,416
2015-04-24	2,380	2,395	2,330	2,373	44,300	2,373
2015-04-23	2,407	2,437	2,396	2,397	39,000	2,397
2015-04-22	2,370	2,419	2,370	2,406	62,200	2,406
2015-04-21	2,360	2,380	2,354	2,367	64,400	2,367
2015-04-20	2,315	2,357	2,300	2,344	53,200	2,344
2015-04-17	2,298	2,356	2,252	2,350	105,000	2,350
2015-04-16	2,302	2,380	2,251	2,318	230,500	2,318
2015-04-15	2,045	2,060	2,026	2,052	55,700	2,052
2015-04-14	2,010	2,034	1,998	2,020	27,700	2,020
2015-04-13	2,049	2,049	1,998	2,000	47,100	2,000
2015-04-10	2,050	2,050	2,031	2,032	17,000	2,032
2015-04-09	2,059	2,059	2,034	2,037	23,400	2,037
2015-04-08	2,041	2,054	2,030	2,032	19,700	2,032
2015-04-07	2,044	2,055	2,040	2,041	15,800	2,041
2015-04-06	2,039	2,057	2,038	2,044	13,500	2,044
2015-04-03	2,039	2,039	2,023	2,038	9,000	2,038
2015-04-02	2,017	2,031	2,010	2,018	22,500	2,018
2015-04-01	2,010	2,019	2,002	2,007	19,300	2,007
2015-03-31	2,010	2,030	2,007	2,009	14,300	2,009
2015-03-30	2,000	2,008	1,997	1,999	16,900	1,999
2015-03-27	1,999	2,028	1,990	1,999	21,100	1,999
2015-03-26	2,008	2,018	1,983	2,001	20,400	2,001
2015-03-25	2,016	2,044	2,006	2,008	18,700	2,008
2015-03-24	2,014	2,045	2,014	2,034	12,400	2,034
2015-03-23	2,017	2,049	2,013	2,045	16,400	2,045
2015-03-20	2,034	2,034	2,013	2,019	17,900	2,019
2015-03-19	2,045	2,060	2,021	2,036	13,500	2,036
2015-03-18	2,067	2,070	2,041	2,043	12,100	2,043
2015-03-17	2,050	2,067	2,040	2,042	20,800	2,042
2015-03-16	2,010	2,045	2,010	2,031	16,500	2,031
2015-03-13	2,021	2,021	1,997	2,005	25,600	2,005
2015-03-12	1,992	2,017	1,992	2,010	11,600	2,010
2015-03-11	2,002	2,010	1,985	1,986	10,700	1,986
2015-03-10	2,025	2,029	1,976	2,001	15,700	2,001
2015-03-09	2,028	2,028	2,003	2,012	14,100	2,012
2015-03-06	1,970	2,027	1,970	2,006	16,600	2,006
2015-03-05	1,960	1,977	1,959	1,969	10,700	1,969
2015-03-04	2,002	2,018	1,960	1,967	23,000	1,967
2015-03-03	2,000	2,033	1,999	2,006	27,300	2,006
2015-03-02	1,961	1,992	1,960	1,988	19,300	1,988
2015-02-27	1,999	1,999	1,920	1,957	32,400	1,957
2015-02-26	1,920	1,938	1,918	1,938	24,900	1,938
2015-02-25	1,910	1,920	1,910	1,910	12,300	1,910
2015-02-24	1,895	1,919	1,895	1,906	21,900	1,906
2015-02-23	1,905	1,915	1,886	1,895	15,900	1,895
2015-02-20	1,880	1,920	1,880	1,905	30,900	1,905
2015-02-19	1,860	1,869	1,854	1,862	21,800	1,862
2015-02-18	1,850	1,860	1,836	1,842	20,900	1,842
2015-02-17	1,830	1,835	1,818	1,823	11,000	1,823
2015-02-16	1,805	1,830	1,805	1,817	11,500	1,817
2015-02-13	1,803	1,809	1,800	1,803	13,000	1,803
2015-02-12	1,800	1,818	1,799	1,803	18,300	1,803
2015-02-10	1,796	1,800	1,790	1,797	7,700	1,797
2015-02-09	1,798	1,799	1,788	1,799	7,500	1,799
2015-02-06	1,799	1,799	1,785	1,787	8,400	1,787
2015-02-05	1,795	1,799	1,791	1,799	6,000	1,799
2015-02-04	1,773	1,794	1,773	1,791	8,800	1,791
2015-02-03	1,779	1,798	1,773	1,773	13,300	1,773
2015-02-02	1,771	1,798	1,765	1,779	16,300	1,779
2015-01-30	1,789	1,789	1,763	1,775	9,600	1,775
2015-01-29	1,765	1,792	1,755	1,773	8,200	1,773
2015-01-28	1,791	1,795	1,781	1,793	11,600	1,793
2015-01-27	1,780	1,817	1,750	1,794	28,400	1,794
2015-01-26	1,782	1,788	1,713	1,753	47,100	1,753
2015-01-23	1,748	1,800	1,740	1,789	32,800	1,789
2015-01-22	1,720	1,730	1,717	1,730	11,800	1,730
2015-01-21	1,710	1,720	1,704	1,717	13,200	1,717
2015-01-20	1,701	1,715	1,701	1,711	9,700	1,711
2015-01-19	1,710	1,710	1,691	1,701	5,500	1,701
2015-01-16	1,688	1,688	1,665	1,680	9,900	1,680
2015-01-15	1,668	1,694	1,668	1,694	5,400	1,694
2015-01-14	1,678	1,685	1,672	1,676	6,200	1,676
2015-01-13	1,695	1,695	1,674	1,683	16,200	1,683
2015-01-09	1,690	1,700	1,689	1,696	6,900	1,696
2015-01-08	1,686	1,688	1,680	1,682	6,900	1,682
2015-01-07	1,685	1,695	1,681	1,681	9,700	1,681
2015-01-06	1,698	1,704	1,691	1,693	14,900	1,693
2015-01-05	1,725	1,725	1,708	1,720	6,000	1,720

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