6866 HIOKI(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,110	2,114	2,090	2,108	8,700	2,108
2016-12-29	2,117	2,120	2,110	2,115	11,700	2,115
2016-12-28	2,101	2,133	2,088	2,127	13,600	2,127
2016-12-27	2,160	2,160	2,146	2,152	11,500	2,152
2016-12-26	2,140	2,167	2,140	2,157	16,300	2,157
2016-12-22	2,135	2,149	2,126	2,143	8,100	2,143
2016-12-21	2,180	2,184	2,120	2,148	17,300	2,148
2016-12-20	2,162	2,171	2,151	2,171	11,500	2,171
2016-12-19	2,143	2,163	2,143	2,158	9,700	2,158
2016-12-16	2,139	2,158	2,138	2,138	16,600	2,138
2016-12-15	2,134	2,146	2,130	2,139	9,400	2,139
2016-12-14	2,147	2,147	2,100	2,132	12,700	2,132
2016-12-13	2,147	2,147	2,114	2,140	13,700	2,140
2016-12-12	2,138	2,145	2,114	2,141	9,900	2,141
2016-12-09	2,150	2,150	2,120	2,143	25,700	2,143
2016-12-08	2,119	2,119	2,099	2,112	11,300	2,112
2016-12-07	2,100	2,110	2,096	2,096	6,600	2,096
2016-12-06	2,100	2,107	2,084	2,084	11,200	2,084
2016-12-05	2,069	2,093	2,068	2,072	5,300	2,072
2016-12-02	2,102	2,102	2,075	2,079	6,500	2,079
2016-12-01	2,096	2,105	2,074	2,086	12,400	2,086
2016-11-30	2,090	2,090	2,063	2,067	7,000	2,067
2016-11-29	2,092	2,092	2,063	2,083	10,300	2,083
2016-11-28	2,082	2,091	2,067	2,091	15,400	2,091
2016-11-25	2,073	2,083	2,073	2,081	14,800	2,081
2016-11-24	2,055	2,071	2,055	2,071	10,400	2,071
2016-11-22	2,040	2,058	2,038	2,055	11,400	2,055
2016-11-21	2,052	2,057	2,035	2,048	12,700	2,048
2016-11-18	2,030	2,038	2,023	2,033	10,000	2,033
2016-11-17	2,029	2,029	2,006	2,018	5,900	2,018
2016-11-16	2,019	2,029	2,011	2,029	10,000	2,029
2016-11-15	2,019	2,019	2,006	2,009	4,700	2,009
2016-11-14	2,020	2,020	2,002	2,015	6,000	2,015
2016-11-11	2,017	2,018	1,986	1,999	7,200	1,999
2016-11-10	2,014	2,014	1,976	2,011	11,600	2,011
2016-11-09	2,010	2,010	1,868	1,895	24,600	1,895
2016-11-08	2,004	2,004	1,990	1,995	3,000	1,995
2016-11-07	1,993	2,010	1,978	2,004	5,900	2,004
2016-11-04	1,985	1,990	1,951	1,974	12,800	1,974
2016-11-02	2,020	2,028	1,958	1,997	10,900	1,997
2016-11-01	2,025	2,030	2,011	2,030	5,000	2,030
2016-10-31	2,035	2,035	2,025	2,032	10,100	2,032
2016-10-28	2,010	2,033	2,010	2,033	17,100	2,033
2016-10-27	2,008	2,020	2,000	2,006	5,700	2,006
2016-10-26	2,001	2,013	2,001	2,008	7,900	2,008
2016-10-25	2,007	2,019	1,993	2,019	8,400	2,019
2016-10-24	2,021	2,029	1,992	2,008	11,600	2,008
2016-10-21	2,010	2,029	1,993	2,028	21,700	2,028
2016-10-20	1,949	1,997	1,949	1,995	21,600	1,995
2016-10-19	1,931	1,948	1,931	1,947	9,100	1,947
2016-10-17	1,923	1,938	1,919	1,929	12,200	1,929
2016-10-13	1,920	1,920	1,901	1,909	9,000	1,909
2016-10-12	1,916	1,921	1,908	1,909	10,700	1,909
2016-10-11	1,916	1,944	1,915	1,927	10,300	1,927
2016-10-07	1,940	1,949	1,923	1,925	23,500	1,925
2016-10-06	1,956	1,999	1,956	1,993	13,900	1,993
2016-10-05	1,939	1,971	1,937	1,971	17,300	1,971
2016-10-04	1,920	1,939	1,913	1,939	11,500	1,939
2016-10-03	1,905	1,925	1,900	1,910	6,700	1,910
2016-09-30	1,876	1,907	1,873	1,907	6,900	1,907
2016-09-29	1,900	1,915	1,890	1,906	12,500	1,906
2016-09-28	1,886	1,914	1,886	1,901	6,600	1,901
2016-09-27	1,868	1,900	1,845	1,900	18,100	1,900
2016-09-26	1,892	1,900	1,880	1,882	7,600	1,882
2016-09-23	1,897	1,900	1,886	1,900	10,900	1,900
2016-09-21	1,891	1,900	1,872	1,900	20,000	1,900
2016-09-20	1,880	1,895	1,866	1,885	13,600	1,885
2016-09-16	1,877	1,894	1,877	1,888	4,700	1,888
2016-09-15	1,887	1,887	1,870	1,876	6,400	1,876
2016-09-14	1,918	1,918	1,885	1,887	10,000	1,887
2016-09-13	1,935	1,935	1,920	1,921	5,300	1,921
2016-09-12	1,936	1,936	1,897	1,922	15,200	1,922
2016-09-09	1,920	1,938	1,919	1,923	16,500	1,923
2016-09-08	1,890	1,900	1,890	1,896	8,200	1,896
2016-09-07	1,860	1,877	1,847	1,876	10,300	1,876
2016-09-06	1,854	1,868	1,841	1,862	8,400	1,862
2016-09-05	1,846	1,850	1,839	1,841	8,200	1,841
2016-09-02	1,828	1,839	1,822	1,833	6,100	1,833
2016-09-01	1,849	1,849	1,815	1,821	13,000	1,821
2016-08-31	1,816	1,830	1,814	1,819	7,400	1,819
2016-08-30	1,838	1,838	1,801	1,811	10,800	1,811
2016-08-29	1,820	1,843	1,802	1,842	22,000	1,842
2016-08-26	1,812	1,816	1,792	1,798	13,400	1,798
2016-08-25	1,812	1,817	1,806	1,817	4,700	1,817
2016-08-24	1,826	1,835	1,809	1,812	6,300	1,812
2016-08-23	1,841	1,851	1,806	1,825	20,700	1,825
2016-08-22	1,843	1,871	1,841	1,859	5,200	1,859
2016-08-19	1,889	1,889	1,830	1,838	20,500	1,838
2016-08-18	1,830	1,838	1,809	1,809	8,100	1,809
2016-08-17	1,881	1,881	1,820	1,835	15,800	1,835
2016-08-16	1,867	1,881	1,861	1,863	17,900	1,863
2016-08-15	1,825	1,830	1,825	1,829	3,500	1,829
2016-08-12	1,815	1,829	1,815	1,826	6,100	1,826
2016-08-10	1,816	1,821	1,805	1,815	8,100	1,815
2016-08-09	1,825	1,830	1,810	1,827	5,900	1,827
2016-08-08	1,800	1,816	1,793	1,802	10,100	1,802
2016-08-05	1,800	1,805	1,790	1,800	10,600	1,800
2016-08-04	1,810	1,810	1,790	1,801	20,800	1,801
2016-08-03	1,820	1,828	1,813	1,814	13,400	1,814
2016-08-02	1,836	1,855	1,827	1,838	9,400	1,838
2016-08-01	1,847	1,855	1,827	1,836	14,900	1,836
2016-07-29	1,853	1,856	1,813	1,853	35,200	1,853
2016-07-28	1,893	1,901	1,851	1,871	20,100	1,871
2016-07-27	1,890	1,913	1,890	1,898	14,000	1,898
2016-07-26	1,902	1,919	1,880	1,898	11,600	1,898
2016-07-25	1,896	1,929	1,893	1,902	9,300	1,902
2016-07-22	1,915	1,915	1,896	1,911	11,400	1,911
2016-07-21	1,939	1,964	1,917	1,924	15,400	1,924
2016-07-20	1,903	1,939	1,877	1,924	11,700	1,924
2016-07-19	1,937	1,945	1,865	1,903	24,600	1,903
2016-07-15	1,935	1,975	1,920	1,937	18,800	1,937
2016-07-14	1,926	1,954	1,921	1,935	15,500	1,935
2016-07-13	1,940	1,969	1,933	1,935	14,800	1,935
2016-07-12	1,890	1,942	1,890	1,919	27,900	1,919
2016-07-11	1,819	1,884	1,819	1,869	19,000	1,869
2016-07-08	1,856	1,869	1,816	1,818	19,000	1,818
2016-07-07	1,872	1,895	1,860	1,866	15,300	1,866
2016-07-06	1,888	1,888	1,860	1,872	23,000	1,872
2016-07-05	1,912	1,912	1,885	1,904	13,700	1,904
2016-07-04	1,916	1,922	1,905	1,912	12,900	1,912
2016-07-01	1,930	1,942	1,909	1,918	13,000	1,918
2016-06-30	1,945	1,970	1,933	1,933	18,500	1,933
2016-06-29	1,970	1,970	1,933	1,945	24,700	1,945
2016-06-28	1,951	1,951	1,884	1,937	89,400	1,937
2016-06-27	2,033	2,080	1,990	2,009	105,300	2,009
2016-06-24	2,186	2,188	1,991	2,017	111,500	2,017
2016-06-23	2,188	2,199	2,180	2,196	52,900	2,196
2016-06-22	2,226	2,242	2,201	2,214	109,500	2,214
2016-06-21	2,230	2,262	2,220	2,252	31,000	2,252
2016-06-20	2,217	2,233	2,216	2,228	15,500	2,228
2016-06-17	2,179	2,250	2,179	2,193	31,200	2,193
2016-06-16	2,350	2,350	2,145	2,165	92,100	2,165
2016-06-15	2,423	2,453	2,411	2,430	16,900	2,430
2016-06-14	2,460	2,479	2,425	2,436	18,200	2,436
2016-06-13	2,508	2,524	2,463	2,465	26,500	2,465
2016-06-10	2,560	2,562	2,532	2,535	39,400	2,535
2016-06-09	2,516	2,527	2,506	2,527	10,600	2,527
2016-06-08	2,494	2,518	2,486	2,516	16,500	2,516
2016-06-07	2,464	2,493	2,464	2,493	7,200	2,493
2016-06-06	2,438	2,456	2,431	2,452	10,400	2,452
2016-06-03	2,435	2,459	2,431	2,459	9,800	2,459
2016-06-02	2,446	2,454	2,423	2,427	15,100	2,427
2016-06-01	2,445	2,476	2,445	2,452	15,700	2,452
2016-05-31	2,425	2,465	2,420	2,465	18,600	2,465
2016-05-30	2,392	2,423	2,392	2,420	25,500	2,420
2016-05-27	2,370	2,398	2,365	2,392	18,000	2,392
2016-05-26	2,373	2,374	2,364	2,365	12,800	2,365
2016-05-25	2,362	2,371	2,360	2,363	10,200	2,363
2016-05-24	2,345	2,359	2,338	2,352	8,400	2,352
2016-05-23	2,349	2,355	2,320	2,347	16,600	2,347
2016-05-20	2,328	2,347	2,325	2,347	13,300	2,347
2016-05-19	2,310	2,332	2,310	2,326	8,000	2,326
2016-05-18	2,334	2,334	2,305	2,310	8,300	2,310
2016-05-17	2,318	2,333	2,302	2,333	6,700	2,333
2016-05-16	2,303	2,323	2,300	2,308	6,800	2,308
2016-05-13	2,324	2,342	2,298	2,300	17,800	2,300
2016-05-12	2,361	2,361	2,312	2,324	22,100	2,324
2016-05-11	2,369	2,374	2,344	2,361	12,700	2,361
2016-05-10	2,315	2,363	2,315	2,361	14,600	2,361
2016-05-09	2,303	2,318	2,302	2,308	6,800	2,308
2016-05-06	2,283	2,294	2,270	2,289	11,100	2,289
2016-05-02	2,296	2,296	2,258	2,278	21,300	2,278
2016-04-28	2,377	2,395	2,332	2,333	24,700	2,333
2016-04-27	2,396	2,396	2,360	2,372	8,200	2,372
2016-04-26	2,347	2,388	2,345	2,382	15,700	2,382
2016-04-25	2,346	2,358	2,331	2,357	12,400	2,357
2016-04-22	2,334	2,347	2,304	2,334	21,600	2,334
2016-04-21	2,340	2,350	2,311	2,334	24,900	2,334
2016-04-20	2,281	2,305	2,278	2,285	16,100	2,285
2016-04-19	2,280	2,306	2,255	2,275	22,800	2,275
2016-04-18	2,261	2,335	2,222	2,231	65,500	2,231
2016-04-15	2,330	2,395	2,320	2,356	30,600	2,356
2016-04-14	2,340	2,342	2,312	2,342	23,600	2,342
2016-04-13	2,287	2,338	2,281	2,304	23,900	2,304
2016-04-12	2,323	2,341	2,280	2,287	15,000	2,287
2016-04-11	2,281	2,305	2,260	2,305	8,500	2,305
2016-04-08	2,260	2,347	2,240	2,286	23,600	2,286
2016-04-07	2,291	2,346	2,280	2,310	11,100	2,310
2016-04-06	2,301	2,330	2,297	2,308	12,900	2,308
2016-04-05	2,390	2,405	2,348	2,348	18,400	2,348
2016-04-04	2,398	2,455	2,398	2,419	12,700	2,419
2016-04-01	2,520	2,520	2,390	2,398	35,800	2,398
2016-03-31	2,543	2,565	2,500	2,500	20,400	2,500
2016-03-30	2,520	2,559	2,520	2,527	18,700	2,527
2016-03-29	2,444	2,506	2,444	2,506	11,900	2,506
2016-03-28	2,435	2,479	2,420	2,479	12,600	2,479
2016-03-25	2,424	2,455	2,424	2,435	8,300	2,435
2016-03-24	2,467	2,483	2,430	2,432	10,700	2,432
2016-03-23	2,464	2,486	2,447	2,484	10,400	2,484
2016-03-22	2,444	2,472	2,432	2,471	11,800	2,471
2016-03-18	2,461	2,478	2,409	2,425	17,300	2,425
2016-03-17	2,526	2,537	2,434	2,461	18,400	2,461
2016-03-16	2,510	2,535	2,492	2,519	15,100	2,519
2016-03-15	2,440	2,506	2,440	2,506	21,800	2,506
2016-03-14	2,448	2,454	2,410	2,454	10,800	2,454
2016-03-11	2,400	2,436	2,380	2,403	20,700	2,403
2016-03-10	2,410	2,417	2,384	2,400	10,900	2,400
2016-03-09	2,408	2,408	2,370	2,386	8,100	2,386
2016-03-08	2,377	2,413	2,337	2,408	17,100	2,408
2016-03-07	2,388	2,390	2,358	2,359	13,600	2,359
2016-03-04	2,310	2,346	2,270	2,342	18,400	2,342
2016-03-03	2,299	2,315	2,297	2,315	10,800	2,315
2016-03-02	2,255	2,290	2,250	2,288	16,900	2,288
2016-03-01	2,255	2,261	2,220	2,245	11,400	2,245
2016-02-29	2,330	2,330	2,240	2,255	22,300	2,255
2016-02-26	2,261	2,275	2,221	2,231	11,600	2,231
2016-02-25	2,208	2,254	2,201	2,246	16,600	2,246
2016-02-24	2,220	2,250	2,203	2,208	15,600	2,208
2016-02-23	2,261	2,269	2,208	2,229	17,500	2,229
2016-02-22	2,238	2,241	2,220	2,239	11,200	2,239
2016-02-19	2,237	2,238	2,185	2,210	12,000	2,210
2016-02-18	2,211	2,233	2,179	2,226	15,800	2,226
2016-02-17	2,205	2,207	2,147	2,161	16,000	2,161
2016-02-16	2,192	2,213	2,124	2,184	25,600	2,184
2016-02-15	2,103	2,111	2,002	2,092	16,500	2,092
2016-02-12	2,000	2,000	1,906	1,913	26,900	1,913
2016-02-10	2,070	2,118	2,024	2,034	15,200	2,034
2016-02-09	2,110	2,160	2,045	2,071	15,800	2,071
2016-02-08	2,097	2,216	2,097	2,201	8,300	2,201
2016-02-05	2,163	2,170	2,127	2,138	5,600	2,138
2016-02-04	2,200	2,210	2,161	2,163	12,200	2,163
2016-02-03	2,230	2,230	2,200	2,226	14,100	2,226
2016-02-02	2,244	2,249	2,225	2,241	13,300	2,241
2016-02-01	2,255	2,255	2,223	2,244	20,600	2,244
2016-01-29	2,170	2,214	2,157	2,200	16,700	2,200
2016-01-28	2,158	2,170	2,138	2,156	11,700	2,156
2016-01-27	2,200	2,221	2,141	2,165	24,900	2,165
2016-01-26	2,150	2,180	2,095	2,151	59,300	2,151
2016-01-25	1,931	1,969	1,917	1,960	15,100	1,960
2016-01-22	1,772	1,912	1,772	1,891	20,300	1,891
2016-01-21	1,850	1,880	1,759	1,765	30,500	1,765
2016-01-20	1,928	1,936	1,850	1,852	19,400	1,852
2016-01-19	1,940	1,942	1,924	1,930	7,400	1,930
2016-01-18	1,901	1,932	1,901	1,913	13,400	1,913
2016-01-15	1,980	2,000	1,928	1,929	9,200	1,929
2016-01-14	1,945	1,945	1,892	1,920	22,200	1,920
2016-01-13	1,942	1,980	1,938	1,961	13,300	1,961
2016-01-12	2,010	2,012	1,920	1,923	30,900	1,923
2016-01-08	2,043	2,054	2,004	2,014	20,700	2,014
2016-01-07	2,080	2,104	2,053	2,053	23,900	2,053
2016-01-06	2,150	2,151	2,087	2,104	22,300	2,104
2016-01-05	2,179	2,179	2,152	2,152	9,300	2,152
2016-01-04	2,210	2,215	2,180	2,180	11,800	2,180

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