6866 HIOKI(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,857	2,889	2,857	2,870	17,800	2,870
2017-12-28	2,875	2,877	2,850	2,857	14,900	2,857
2017-12-27	2,900	2,900	2,862	2,875	19,700	2,875
2017-12-26	2,986	2,986	2,935	2,942	17,700	2,942
2017-12-25	2,950	2,992	2,937	2,986	34,100	2,986
2017-12-22	2,958	2,960	2,924	2,955	30,700	2,955
2017-12-21	2,972	2,972	2,946	2,965	17,400	2,965
2017-12-20	2,899	2,972	2,899	2,971	35,900	2,971
2017-12-19	2,923	2,936	2,896	2,921	31,500	2,921
2017-12-18	2,913	2,979	2,913	2,941	63,500	2,941
2017-12-15	2,860	2,902	2,805	2,901	59,400	2,901
2017-12-14	2,811	2,867	2,800	2,866	40,000	2,866
2017-12-13	2,819	2,829	2,795	2,811	32,500	2,811
2017-12-12	2,800	2,830	2,787	2,817	51,900	2,817
2017-12-11	2,757	2,800	2,737	2,800	50,200	2,800
2017-12-08	2,765	2,798	2,693	2,741	141,100	2,741
2017-12-07	2,655	2,689	2,636	2,685	37,700	2,685
2017-12-06	2,651	2,701	2,601	2,621	62,700	2,621
2017-12-05	2,631	2,631	2,586	2,606	15,400	2,606
2017-12-04	2,650	2,667	2,623	2,651	36,000	2,651
2017-12-01	2,571	2,648	2,569	2,628	52,800	2,628
2017-11-30	2,560	2,570	2,524	2,564	21,000	2,564
2017-11-29	2,560	2,566	2,541	2,553	14,200	2,553
2017-11-28	2,581	2,584	2,550	2,560	8,500	2,560
2017-11-27	2,576	2,589	2,555	2,581	17,400	2,581
2017-11-24	2,565	2,584	2,543	2,576	13,500	2,576
2017-11-22	2,573	2,573	2,550	2,565	14,500	2,565
2017-11-21	2,550	2,595	2,535	2,579	44,100	2,579
2017-11-20	2,481	2,536	2,466	2,533	28,200	2,533
2017-11-17	2,483	2,495	2,461	2,478	17,800	2,478
2017-11-16	2,450	2,484	2,450	2,471	15,600	2,471
2017-11-15	2,485	2,485	2,417	2,467	41,200	2,467
2017-11-13	2,500	2,502	2,478	2,498	15,900	2,498
2017-11-10	2,435	2,498	2,435	2,498	21,100	2,498
2017-11-09	2,494	2,524	2,448	2,482	35,600	2,482
2017-11-08	2,512	2,518	2,474	2,495	25,400	2,495
2017-11-07	2,499	2,525	2,480	2,511	25,800	2,511
2017-11-06	2,477	2,513	2,471	2,494	19,700	2,494
2017-11-02	2,504	2,517	2,473	2,480	14,100	2,480
2017-11-01	2,479	2,513	2,467	2,505	30,300	2,505
2017-10-31	2,460	2,473	2,445	2,471	30,100	2,471
2017-10-30	2,462	2,467	2,434	2,459	33,600	2,459
2017-10-27	2,453	2,469	2,443	2,462	10,500	2,462
2017-10-26	2,435	2,458	2,435	2,443	14,000	2,443
2017-10-25	2,486	2,486	2,437	2,442	21,500	2,442
2017-10-24	2,493	2,509	2,476	2,483	16,200	2,483
2017-10-23	2,465	2,504	2,445	2,493	27,400	2,493
2017-10-20	2,449	2,465	2,432	2,442	22,100	2,442
2017-10-19	2,445	2,459	2,435	2,450	22,400	2,450
2017-10-18	2,505	2,505	2,433	2,444	25,300	2,444
2017-10-17	2,495	2,515	2,456	2,505	36,200	2,505
2017-10-16	2,550	2,613	2,505	2,505	116,500	2,505
2017-10-13	2,415	2,494	2,405	2,478	52,000	2,478
2017-10-12	2,400	2,417	2,393	2,415	25,300	2,415
2017-10-11	2,389	2,395	2,372	2,393	14,600	2,393
2017-10-10	2,391	2,402	2,373	2,387	21,700	2,387
2017-10-06	2,420	2,428	2,387	2,407	21,800	2,407
2017-10-05	2,450	2,464	2,426	2,431	14,300	2,431
2017-10-04	2,453	2,473	2,440	2,449	38,200	2,449
2017-10-03	2,435	2,439	2,420	2,427	22,200	2,427
2017-10-02	2,421	2,430	2,389	2,415	19,900	2,415
2017-09-29	2,371	2,413	2,357	2,404	33,600	2,404
2017-09-28	2,350	2,367	2,350	2,359	20,300	2,359
2017-09-27	2,312	2,340	2,310	2,340	11,600	2,340
2017-09-26	2,303	2,320	2,300	2,312	22,700	2,312
2017-09-25	2,295	2,318	2,295	2,312	11,400	2,312
2017-09-22	2,309	2,318	2,283	2,285	16,100	2,285
2017-09-21	2,353	2,354	2,326	2,335	19,000	2,335
2017-09-20	2,365	2,365	2,338	2,352	19,300	2,352
2017-09-19	2,351	2,383	2,346	2,365	49,000	2,365
2017-09-15	2,266	2,346	2,265	2,288	41,300	2,288
2017-09-14	2,272	2,275	2,262	2,272	15,200	2,272
2017-09-13	2,227	2,284	2,217	2,274	32,000	2,274
2017-09-12	2,193	2,209	2,182	2,203	18,400	2,203
2017-09-11	2,139	2,164	2,138	2,163	9,600	2,163
2017-09-08	2,149	2,159	2,123	2,127	16,300	2,127
2017-09-07	2,145	2,186	2,145	2,155	11,500	2,155
2017-09-06	2,146	2,166	2,134	2,145	7,500	2,145
2017-09-05	2,190	2,196	2,153	2,154	8,100	2,154
2017-09-04	2,210	2,214	2,168	2,208	18,000	2,208
2017-09-01	2,236	2,236	2,180	2,216	9,200	2,216
2017-08-31	2,175	2,253	2,166	2,236	28,300	2,236
2017-08-30	2,139	2,178	2,139	2,174	18,300	2,174
2017-08-29	2,112	2,129	2,112	2,121	5,700	2,121
2017-08-28	2,145	2,148	2,105	2,124	17,600	2,124
2017-08-25	2,159	2,160	2,137	2,148	11,800	2,148
2017-08-24	2,170	2,178	2,161	2,171	5,200	2,171
2017-08-23	2,185	2,192	2,175	2,177	7,900	2,177
2017-08-22	2,192	2,195	2,169	2,173	6,700	2,173
2017-08-21	2,187	2,191	2,168	2,191	10,900	2,191
2017-08-18	2,235	2,235	2,163	2,179	21,800	2,179
2017-08-17	2,145	2,186	2,144	2,185	11,100	2,185
2017-08-16	2,173	2,175	2,139	2,139	16,800	2,139
2017-08-15	2,168	2,181	2,159	2,175	10,200	2,175
2017-08-14	2,138	2,157	2,135	2,137	13,500	2,137
2017-08-10	2,176	2,190	2,170	2,179	17,100	2,179
2017-08-09	2,203	2,210	2,159	2,176	21,600	2,176
2017-08-08	2,219	2,222	2,205	2,209	10,400	2,209
2017-08-07	2,226	2,236	2,221	2,226	11,200	2,226
2017-08-04	2,226	2,242	2,225	2,226	8,500	2,226
2017-08-03	2,232	2,250	2,226	2,250	9,000	2,250
2017-08-02	2,240	2,249	2,234	2,241	6,700	2,241
2017-08-01	2,216	2,244	2,216	2,242	14,200	2,242
2017-07-31	2,272	2,279	2,225	2,235	16,700	2,235
2017-07-28	2,300	2,300	2,259	2,293	20,100	2,293
2017-07-27	2,269	2,312	2,269	2,298	17,400	2,298
2017-07-26	2,265	2,274	2,261	2,269	5,000	2,269
2017-07-25	2,276	2,287	2,265	2,265	10,700	2,265
2017-07-24	2,300	2,308	2,276	2,299	12,100	2,299
2017-07-21	2,330	2,330	2,295	2,310	17,100	2,310
2017-07-20	2,293	2,337	2,286	2,317	30,600	2,317
2017-07-19	2,268	2,297	2,250	2,293	28,500	2,293
2017-07-18	2,213	2,287	2,213	2,274	34,000	2,274
2017-07-14	2,228	2,236	2,200	2,230	22,700	2,230
2017-07-13	2,230	2,236	2,216	2,222	10,100	2,222
2017-07-12	2,225	2,240	2,217	2,227	12,400	2,227
2017-07-11	2,200	2,240	2,200	2,221	28,500	2,221
2017-07-10	2,193	2,206	2,193	2,195	10,500	2,195
2017-07-07	2,194	2,223	2,194	2,197	12,200	2,197
2017-07-06	2,192	2,214	2,181	2,206	12,700	2,206
2017-07-05	2,195	2,206	2,180	2,199	12,400	2,199
2017-07-04	2,233	2,238	2,194	2,203	10,300	2,203
2017-07-03	2,196	2,241	2,193	2,233	18,700	2,233
2017-06-30	2,211	2,216	2,188	2,215	11,400	2,215
2017-06-29	2,234	2,251	2,228	2,233	12,400	2,233
2017-06-28	2,251	2,271	2,201	2,231	22,200	2,231
2017-06-27	2,286	2,300	2,281	2,293	19,200	2,293
2017-06-26	2,275	2,293	2,275	2,287	15,300	2,287
2017-06-23	2,284	2,285	2,267	2,280	10,100	2,280
2017-06-22	2,274	2,286	2,256	2,274	15,700	2,274
2017-06-21	2,252	2,280	2,252	2,271	25,800	2,271
2017-06-20	2,232	2,250	2,230	2,250	18,900	2,250
2017-06-19	2,210	2,231	2,210	2,222	9,300	2,222
2017-06-16	2,230	2,230	2,210	2,210	11,200	2,210
2017-06-15	2,215	2,232	2,213	2,215	14,200	2,215
2017-06-14	2,228	2,234	2,215	2,215	12,100	2,215
2017-06-13	2,241	2,247	2,226	2,228	9,200	2,228
2017-06-12	2,234	2,243	2,223	2,236	14,900	2,236
2017-06-09	2,290	2,290	2,242	2,252	28,400	2,252
2017-06-08	2,262	2,267	2,244	2,249	16,300	2,249
2017-06-07	2,209	2,250	2,209	2,247	15,200	2,247
2017-06-06	2,261	2,263	2,202	2,202	20,700	2,202
2017-06-05	2,257	2,271	2,254	2,262	18,100	2,262
2017-06-02	2,221	2,264	2,221	2,259	28,200	2,259
2017-06-01	2,192	2,225	2,192	2,224	21,100	2,224
2017-05-31	2,206	2,220	2,195	2,200	14,900	2,200
2017-05-30	2,181	2,213	2,181	2,206	15,600	2,206
2017-05-29	2,154	2,203	2,151	2,201	29,200	2,201
2017-05-26	2,190	2,202	2,164	2,173	63,100	2,173
2017-05-25	2,261	2,268	2,230	2,234	48,000	2,234
2017-05-24	2,358	2,371	2,295	2,304	20,500	2,304
2017-05-23	2,345	2,387	2,345	2,358	12,200	2,358
2017-05-22	2,358	2,372	2,355	2,360	9,800	2,360
2017-05-19	2,354	2,372	2,344	2,368	20,800	2,368
2017-05-18	2,369	2,369	2,341	2,355	11,100	2,355
2017-05-17	2,395	2,398	2,381	2,384	7,400	2,384
2017-05-16	2,393	2,398	2,383	2,395	8,400	2,395
2017-05-15	2,382	2,402	2,382	2,393	6,700	2,393
2017-05-12	2,424	2,426	2,387	2,406	18,500	2,406
2017-05-11	2,442	2,490	2,428	2,449	49,600	2,449
2017-05-10	2,402	2,447	2,396	2,432	31,000	2,432
2017-05-09	2,387	2,427	2,376	2,390	32,500	2,390
2017-05-08	2,350	2,407	2,349	2,387	53,300	2,387
2017-05-02	2,334	2,362	2,323	2,351	47,600	2,351
2017-05-01	2,288	2,332	2,273	2,332	34,000	2,332
2017-04-28	2,255	2,291	2,251	2,288	35,500	2,288
2017-04-27	2,151	2,280	2,150	2,276	45,100	2,276
2017-04-26	2,155	2,169	2,139	2,159	16,600	2,159
2017-04-25	2,127	2,145	2,120	2,140	12,100	2,140
2017-04-24	2,114	2,128	2,100	2,127	14,900	2,127
2017-04-21	2,099	2,106	2,087	2,099	20,000	2,099
2017-04-20	2,072	2,090	2,072	2,090	9,700	2,090
2017-04-19	2,071	2,090	2,068	2,072	10,100	2,072
2017-04-18	2,075	2,079	2,061	2,072	12,800	2,072
2017-04-17	2,050	2,072	2,047	2,068	14,600	2,068
2017-04-14	2,060	2,066	2,043	2,047	18,200	2,047
2017-04-13	2,086	2,086	2,055	2,078	18,500	2,078
2017-04-12	2,110	2,113	2,071	2,085	26,400	2,085
2017-04-11	2,131	2,133	2,113	2,119	32,800	2,119
2017-04-10	2,114	2,180	2,114	2,143	97,600	2,143
2017-04-07	2,256	2,283	2,253	2,255	10,800	2,255
2017-04-06	2,308	2,308	2,253	2,253	17,100	2,253
2017-04-05	2,315	2,330	2,309	2,309	6,600	2,309
2017-04-04	2,348	2,349	2,313	2,316	10,200	2,316
2017-04-03	2,345	2,357	2,313	2,323	19,300	2,323
2017-03-31	2,390	2,399	2,342	2,342	13,300	2,342
2017-03-30	2,382	2,387	2,360	2,386	9,400	2,386
2017-03-29	2,345	2,384	2,331	2,383	9,200	2,383
2017-03-28	2,330	2,347	2,325	2,347	18,300	2,347
2017-03-27	2,327	2,330	2,313	2,315	10,000	2,315
2017-03-24	2,330	2,330	2,317	2,327	7,000	2,327
2017-03-23	2,319	2,345	2,319	2,330	5,000	2,330
2017-03-22	2,310	2,333	2,301	2,318	8,800	2,318
2017-03-21	2,368	2,368	2,339	2,360	14,400	2,360
2017-03-17	2,310	2,371	2,310	2,371	13,900	2,371
2017-03-16	2,311	2,320	2,298	2,320	8,100	2,320
2017-03-15	2,317	2,324	2,311	2,314	4,800	2,314
2017-03-14	2,320	2,320	2,306	2,319	6,400	2,319
2017-03-13	2,305	2,314	2,298	2,305	7,400	2,305
2017-03-10	2,292	2,311	2,286	2,307	20,300	2,307
2017-03-09	2,280	2,291	2,280	2,288	2,900	2,288
2017-03-08	2,286	2,294	2,275	2,279	6,500	2,279
2017-03-07	2,300	2,300	2,280	2,286	6,700	2,286
2017-03-06	2,316	2,320	2,300	2,300	6,100	2,300
2017-03-03	2,304	2,319	2,301	2,308	6,800	2,308
2017-03-02	2,300	2,319	2,300	2,319	11,500	2,319
2017-03-01	2,299	2,299	2,281	2,298	6,700	2,298
2017-02-28	2,280	2,295	2,270	2,285	9,300	2,285
2017-02-27	2,314	2,314	2,267	2,279	18,300	2,279
2017-02-24	2,240	2,267	2,240	2,264	10,000	2,264
2017-02-23	2,235	2,237	2,228	2,235	4,300	2,235
2017-02-22	2,234	2,234	2,221	2,227	7,100	2,227
2017-02-21	2,230	2,234	2,210	2,231	11,000	2,231
2017-02-20	2,199	2,228	2,195	2,228	10,500	2,228
2017-02-17	2,191	2,200	2,188	2,194	5,600	2,194
2017-02-16	2,205	2,209	2,170	2,198	7,200	2,198
2017-02-15	2,200	2,200	2,191	2,200	6,500	2,200
2017-02-14	2,190	2,200	2,175	2,184	13,400	2,184
2017-02-13	2,196	2,197	2,182	2,190	10,000	2,190
2017-02-10	2,150	2,187	2,150	2,176	8,100	2,176
2017-02-09	2,160	2,169	2,133	2,157	7,900	2,157
2017-02-08	2,166	2,166	2,146	2,158	6,900	2,158
2017-02-07	2,182	2,182	2,166	2,172	4,700	2,172
2017-02-06	2,180	2,187	2,165	2,183	5,900	2,183
2017-02-03	2,161	2,195	2,161	2,180	9,000	2,180
2017-02-02	2,195	2,196	2,162	2,171	10,000	2,171
2017-02-01	2,198	2,198	2,165	2,184	8,500	2,184
2017-01-31	2,155	2,200	2,155	2,175	14,200	2,175
2017-01-30	2,170	2,188	2,153	2,188	9,900	2,188
2017-01-27	2,173	2,173	2,159	2,170	10,500	2,170
2017-01-26	2,160	2,168	2,139	2,163	21,300	2,163
2017-01-25	2,166	2,187	2,162	2,176	12,700	2,176
2017-01-24	2,137	2,167	2,137	2,165	6,800	2,165
2017-01-23	2,170	2,170	2,131	2,157	7,400	2,157
2017-01-20	2,177	2,177	2,053	2,166	18,900	2,166
2017-01-19	2,146	2,174	2,141	2,148	8,500	2,148
2017-01-18	2,146	2,146	2,113	2,135	8,000	2,135
2017-01-17	2,151	2,160	2,130	2,134	9,600	2,134
2017-01-16	2,163	2,182	2,152	2,162	7,300	2,162
2017-01-13	2,163	2,185	2,163	2,170	7,400	2,170
2017-01-12	2,165	2,189	2,160	2,175	19,900	2,175
2017-01-11	2,169	2,170	2,155	2,165	9,500	2,165
2017-01-10	2,156	2,168	2,140	2,163	16,400	2,163
2017-01-06	2,110	2,150	2,109	2,147	20,200	2,147
2017-01-05	2,155	2,155	2,134	2,146	8,400	2,146
2017-01-04	2,108	2,150	2,108	2,135	16,900	2,135

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