6866 HIOKI(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,650	8,890	8,530	8,780	34,100	8,780
2021-12-29	8,680	8,780	8,560	8,660	30,600	8,660
2021-12-28	8,720	8,940	8,510	8,920	40,100	8,920
2021-12-27	8,550	8,600	8,420	8,580	28,400	8,580
2021-12-24	8,700	8,810	8,510	8,550	22,600	8,550
2021-12-23	8,520	8,610	8,470	8,570	20,400	8,570
2021-12-22	8,600	8,690	8,440	8,480	30,500	8,480
2021-12-21	8,770	8,910	8,300	8,510	58,200	8,510
2021-12-20	8,890	8,940	8,620	8,620	24,600	8,620
2021-12-17	9,110	9,110	8,860	8,900	27,500	8,900
2021-12-16	8,870	9,180	8,850	9,120	48,800	9,120
2021-12-15	8,660	8,840	8,570	8,640	40,200	8,640
2021-12-14	9,030	9,040	8,800	8,810	16,900	8,810
2021-12-13	8,970	9,050	8,830	8,900	13,900	8,900
2021-12-10	9,090	9,100	8,840	8,890	24,200	8,890
2021-12-09	9,190	9,250	9,070	9,110	19,300	9,110
2021-12-08	9,270	9,290	9,130	9,170	21,500	9,170
2021-12-07	9,010	9,090	8,900	9,090	27,700	9,090
2021-12-06	8,930	8,930	8,790	8,860	18,100	8,860
2021-12-03	8,620	8,840	8,620	8,830	24,800	8,830
2021-12-02	8,850	8,970	8,620	8,620	40,900	8,620
2021-12-01	8,910	9,100	8,610	8,890	34,400	8,890
2021-11-30	8,980	9,240	8,810	8,860	62,800	8,860
2021-11-29	8,860	9,130	8,800	8,830	44,900	8,830
2021-11-26	9,320	9,430	9,100	9,140	32,600	9,140
2021-11-25	9,290	9,500	9,230	9,430	19,700	9,430
2021-11-24	9,510	9,510	9,070	9,240	39,100	9,240
2021-11-22	9,410	9,620	9,350	9,560	25,300	9,560
2021-11-19	9,290	9,430	9,160	9,370	56,300	9,370
2021-11-18	9,170	9,290	9,060	9,190	39,900	9,190
2021-11-17	9,100	9,270	9,100	9,170	34,300	9,170
2021-11-16	9,200	9,200	9,040	9,070	30,100	9,070
2021-11-15	9,200	9,360	9,150	9,240	54,900	9,240
2021-11-12	9,010	9,220	8,920	9,140	59,600	9,140
2021-11-11	8,460	8,980	8,460	8,860	75,500	8,860
2021-11-10	8,200	8,480	8,190	8,430	31,600	8,430
2021-11-09	8,450	8,450	8,060	8,200	36,800	8,200
2021-11-08	8,310	8,360	8,130	8,310	27,300	8,310
2021-11-05	8,510	8,520	8,270	8,310	43,400	8,310
2021-11-04	8,340	8,500	8,250	8,500	63,400	8,500
2021-11-02	8,380	8,380	8,100	8,170	42,700	8,170
2021-11-01	8,150	8,240	8,100	8,230	47,300	8,230
2021-10-29	7,970	8,020	7,800	7,930	38,800	7,930
2021-10-28	7,600	7,790	7,600	7,740	30,700	7,740
2021-10-27	7,750	7,760	7,590	7,700	45,700	7,700
2021-10-26	7,820	8,080	7,790	7,820	66,800	7,820
2021-10-25	7,540	7,670	7,360	7,670	115,400	7,670
2021-10-22	7,890	7,960	7,630	7,740	93,600	7,740
2021-10-21	8,290	8,290	7,900	7,950	58,800	7,950
2021-10-20	8,360	8,470	8,130	8,210	54,800	8,210
2021-10-19	8,480	8,800	8,280	8,360	98,000	8,360
2021-10-18	8,250	8,750	8,140	8,470	129,700	8,470
2021-10-15	9,180	9,390	9,060	9,390	85,200	9,390
2021-10-14	8,830	9,030	8,750	9,030	27,600	9,030
2021-10-13	9,070	9,070	8,870	8,920	23,800	8,920
2021-10-12	9,200	9,200	9,020	9,080	27,000	9,080
2021-10-11	8,840	9,140	8,720	9,140	25,400	9,140
2021-10-08	9,040	9,160	8,810	8,810	38,700	8,810
2021-10-07	8,630	8,880	8,610	8,690	41,100	8,690
2021-10-06	8,810	9,030	8,560	8,630	45,400	8,630
2021-10-05	8,570	8,840	8,380	8,670	59,600	8,670
2021-10-04	9,180	9,180	8,540	8,760	56,200	8,760
2021-10-01	9,330	9,420	8,950	8,980	62,700	8,980
2021-09-30	9,670	9,740	9,450	9,550	49,300	9,550
2021-09-29	9,300	9,450	9,260	9,430	48,400	9,430
2021-09-28	9,690	9,700	9,420	9,600	32,600	9,600
2021-09-27	9,870	9,870	9,640	9,790	32,700	9,790
2021-09-24	9,870	9,940	9,630	9,790	46,900	9,790
2021-09-22	9,720	9,770	9,450	9,540	31,700	9,540
2021-09-21	9,850	9,890	9,680	9,770	68,100	9,770
2021-09-17	9,760	10,200	9,760	10,100	82,100	10,100
2021-09-16	9,800	9,880	9,660	9,800	30,700	9,800
2021-09-15	9,730	9,850	9,560	9,800	35,200	9,800
2021-09-14	9,590	9,820	9,530	9,730	51,600	9,730
2021-09-13	9,350	9,650	9,320	9,650	46,000	9,650
2021-09-10	9,330	9,500	9,260	9,500	47,800	9,500
2021-09-09	9,220	9,310	9,170	9,310	25,100	9,310
2021-09-08	9,210	9,340	9,000	9,250	53,600	9,250
2021-09-07	9,390	9,390	8,800	9,200	51,400	9,200
2021-09-06	9,000	9,480	8,990	9,410	87,800	9,410
2021-09-03	8,300	8,800	8,300	8,760	76,000	8,760
2021-09-02	8,250	8,340	8,170	8,300	35,900	8,300
2021-09-01	8,140	8,260	8,000	8,260	33,000	8,260
2021-08-31	7,900	8,170	7,900	8,140	30,600	8,140
2021-08-30	8,200	8,200	7,880	8,030	38,200	8,030
2021-08-27	8,070	8,070	7,880	8,050	31,100	8,050
2021-08-26	8,110	8,200	8,030	8,070	19,300	8,070
2021-08-25	8,360	8,480	8,150	8,240	36,500	8,240
2021-08-24	8,150	8,470	8,150	8,360	58,600	8,360
2021-08-23	7,670	8,110	7,670	8,040	49,600	8,040
2021-08-20	7,590	7,700	7,450	7,560	64,500	7,560
2021-08-19	8,130	8,150	7,740	7,740	55,900	7,740
2021-08-18	8,370	8,550	8,080	8,160	73,100	8,160
2021-08-17	8,360	8,680	8,360	8,370	63,600	8,370
2021-08-16	8,330	8,430	8,230	8,360	36,000	8,360
2021-08-13	8,510	8,530	8,310	8,420	38,300	8,420
2021-08-12	8,500	8,570	8,310	8,360	43,800	8,360
2021-08-11	8,480	8,530	8,310	8,370	62,000	8,370
2021-08-10	8,280	8,640	8,280	8,520	62,500	8,520
2021-08-06	8,120	8,340	8,000	8,060	64,400	8,060
2021-08-05	7,770	8,230	7,750	8,130	86,000	8,130
2021-08-04	7,840	7,920	7,650	7,660	47,100	7,660
2021-08-03	7,610	7,950	7,610	7,820	61,700	7,820
2021-08-02	7,600	7,690	7,470	7,610	58,400	7,610
2021-07-30	7,680	7,680	7,380	7,600	60,400	7,600
2021-07-29	7,520	7,730	7,500	7,710	50,200	7,710
2021-07-28	7,400	7,630	7,370	7,490	90,400	7,490
2021-07-27	7,100	7,520	7,040	7,410	103,900	7,410
2021-07-26	6,860	7,030	6,760	7,030	46,700	7,030
2021-07-21	6,870	6,950	6,650	6,680	34,300	6,680
2021-07-20	6,720	6,820	6,650	6,770	36,100	6,770
2021-07-19	6,740	6,890	6,680	6,780	38,000	6,780
2021-07-16	7,060	7,120	6,720	6,850	77,100	6,850
2021-07-15	7,180	7,220	6,980	7,060	45,300	7,060
2021-07-14	7,250	7,330	7,180	7,230	50,100	7,230
2021-07-13	7,150	7,410	7,130	7,400	80,200	7,400
2021-07-12	6,920	7,120	6,870	7,120	110,100	7,120
2021-07-09	6,270	6,370	6,260	6,320	38,500	6,320
2021-07-08	6,380	6,420	6,350	6,370	32,700	6,370
2021-07-07	6,280	6,450	6,270	6,380	21,900	6,380
2021-07-06	6,270	6,430	6,260	6,400	16,400	6,400
2021-07-05	6,310	6,420	6,200	6,310	48,400	6,310
2021-07-02	5,970	6,510	5,940	6,450	88,600	6,450
2021-07-01	6,040	6,220	5,890	5,930	46,000	5,930
2021-06-30	5,650	6,180	5,650	6,070	99,600	6,070
2021-06-29	5,670	5,700	5,610	5,650	23,800	5,650
2021-06-28	5,740	5,790	5,720	5,780	9,500	5,780
2021-06-25	5,810	5,830	5,710	5,780	23,000	5,780
2021-06-24	5,850	5,860	5,760	5,820	12,400	5,820
2021-06-23	5,850	5,940	5,830	5,880	12,600	5,880
2021-06-22	5,800	5,940	5,750	5,890	21,400	5,890
2021-06-21	5,820	5,820	5,620	5,650	31,800	5,650
2021-06-18	5,980	5,980	5,850	5,920	32,100	5,920
2021-06-17	5,850	5,910	5,800	5,850	9,900	5,850
2021-06-16	5,860	5,920	5,830	5,910	16,200	5,910
2021-06-15	5,880	5,900	5,740	5,880	18,100	5,880
2021-06-14	5,960	6,000	5,820	5,820	32,700	5,820
2021-06-11	5,650	5,900	5,630	5,900	51,000	5,900
2021-06-10	5,590	5,650	5,550	5,620	21,200	5,620
2021-06-09	5,670	5,690	5,610	5,630	18,000	5,630
2021-06-08	5,670	5,700	5,570	5,590	27,700	5,590
2021-06-07	5,470	5,690	5,460	5,690	61,200	5,690
2021-06-04	5,320	5,430	5,300	5,430	25,900	5,430
2021-06-03	5,290	5,370	5,290	5,360	31,100	5,360
2021-06-02	5,150	5,250	5,070	5,250	19,800	5,250
2021-06-01	5,210	5,210	5,120	5,160	13,100	5,160
2021-05-31	5,230	5,230	5,120	5,120	14,500	5,120
2021-05-28	5,180	5,230	5,110	5,210	24,600	5,210
2021-05-27	5,260	5,260	5,100	5,100	34,400	5,100
2021-05-26	5,350	5,350	5,270	5,280	9,300	5,280
2021-05-25	5,440	5,460	5,310	5,310	18,300	5,310
2021-05-24	5,390	5,420	5,330	5,400	22,400	5,400
2021-05-21	5,390	5,410	5,290	5,350	17,300	5,350
2021-05-20	5,260	5,370	5,260	5,310	24,800	5,310
2021-05-19	5,200	5,290	5,200	5,250	15,600	5,250
2021-05-18	5,150	5,240	5,120	5,220	21,000	5,220
2021-05-17	5,310	5,340	5,090	5,200	25,600	5,200
2021-05-14	5,170	5,170	5,030	5,030	18,300	5,030
2021-05-13	5,010	5,120	4,965	4,995	22,900	4,995
2021-05-12	5,150	5,240	4,960	5,090	51,500	5,090
2021-05-11	5,310	5,390	5,220	5,220	26,600	5,220
2021-05-10	5,440	5,480	5,310	5,400	32,300	5,400
2021-05-07	5,510	5,590	5,430	5,480	20,600	5,480
2021-05-06	5,450	5,540	5,400	5,510	30,200	5,510
2021-04-30	5,350	5,530	5,250	5,350	36,100	5,350
2021-04-28	5,350	5,530	5,350	5,380	48,600	5,380
2021-04-27	5,470	5,470	5,330	5,360	30,600	5,360
2021-04-26	5,540	5,650	5,440	5,470	51,700	5,470
2021-04-23	5,240	5,550	5,220	5,540	53,000	5,540
2021-04-22	5,350	5,410	5,240	5,290	37,400	5,290
2021-04-21	5,380	5,380	5,200	5,250	48,800	5,250
2021-04-20	5,470	5,750	5,410	5,480	118,100	5,480
2021-04-19	5,650	5,670	5,260	5,470	250,400	5,470
2021-04-16	5,150	5,150	5,060	5,150	162,800	5,150
2021-04-15	4,420	4,480	4,350	4,450	31,400	4,450
2021-04-14	4,470	4,470	4,375	4,440	13,500	4,440
2021-04-13	4,365	4,470	4,335	4,470	35,500	4,470
2021-04-12	4,365	4,365	4,300	4,325	7,800	4,325
2021-04-09	4,270	4,370	4,200	4,365	26,200	4,365
2021-04-08	4,315	4,315	4,200	4,200	16,800	4,200
2021-04-07	4,255	4,330	4,255	4,315	11,600	4,315
2021-04-06	4,320	4,415	4,245	4,280	30,300	4,280
2021-04-05	4,350	4,350	4,260	4,295	12,400	4,295
2021-04-02	4,315	4,395	4,300	4,350	7,100	4,350
2021-04-01	4,325	4,420	4,310	4,310	13,500	4,310
2021-03-31	4,280	4,390	4,260	4,295	19,800	4,295
2021-03-30	4,385	4,385	4,245	4,345	20,100	4,345
2021-03-29	4,470	4,480	4,255	4,385	31,000	4,385
2021-03-26	4,215	4,400	4,215	4,400	65,500	4,400
2021-03-25	4,130	4,255	4,100	4,225	38,700	4,225
2021-03-24	4,175	4,175	4,060	4,060	17,600	4,060
2021-03-23	4,165	4,265	4,145	4,175	21,200	4,175
2021-03-22	4,125	4,185	4,100	4,165	21,600	4,165
2021-03-19	4,200	4,255	4,085	4,175	32,200	4,175
2021-03-18	4,285	4,285	4,135	4,175	22,100	4,175
2021-03-17	4,100	4,290	4,100	4,270	38,100	4,270
2021-03-16	3,980	4,170	3,950	4,165	38,300	4,165
2021-03-15	3,945	3,960	3,895	3,955	16,500	3,955
2021-03-12	3,820	3,900	3,800	3,895	23,000	3,895
2021-03-11	3,905	3,940	3,865	3,885	12,200	3,885
2021-03-10	3,800	3,950	3,800	3,935	22,800	3,935
2021-03-09	3,895	3,895	3,820	3,850	19,000	3,850
2021-03-08	3,860	3,875	3,775	3,830	10,000	3,830
2021-03-05	3,895	3,895	3,775	3,860	21,200	3,860
2021-03-04	3,810	3,905	3,810	3,905	15,000	3,905
2021-03-03	3,810	3,910	3,780	3,870	19,200	3,870
2021-03-02	3,910	3,910	3,740	3,810	18,900	3,810
2021-03-01	3,725	3,950	3,725	3,910	21,400	3,910
2021-02-26	3,810	3,840	3,655	3,655	27,300	3,655
2021-02-25	3,730	3,750	3,645	3,740	11,200	3,740
2021-02-24	3,810	3,810	3,655	3,660	18,100	3,660
2021-02-22	3,895	3,895	3,785	3,810	11,000	3,810
2021-02-19	3,895	3,925	3,795	3,810	17,100	3,810
2021-02-18	3,985	4,000	3,890	3,910	14,400	3,910
2021-02-17	3,905	3,990	3,900	3,985	10,400	3,985
2021-02-16	3,950	3,975	3,910	3,930	12,500	3,930
2021-02-15	4,020	4,020	3,935	3,955	20,100	3,955
2021-02-12	4,080	4,085	3,990	4,000	10,300	4,000
2021-02-10	4,000	4,090	4,000	4,035	15,900	4,035
2021-02-09	4,155	4,155	4,110	4,130	10,300	4,130
2021-02-08	4,160	4,180	4,125	4,165	14,400	4,165
2021-02-05	4,240	4,240	4,125	4,160	7,800	4,160
2021-02-04	4,080	4,275	4,080	4,240	35,600	4,240
2021-02-03	4,025	4,100	4,010	4,080	19,100	4,080
2021-02-02	4,025	4,055	3,950	4,025	24,300	4,025
2021-02-01	4,100	4,140	4,000	4,025	15,000	4,025
2021-01-29	4,210	4,210	4,100	4,100	25,000	4,100
2021-01-28	4,100	4,210	4,030	4,200	27,900	4,200
2021-01-27	4,205	4,235	4,085	4,095	15,500	4,095
2021-01-26	4,300	4,300	4,145	4,250	60,900	4,250
2021-01-25	4,210	4,255	4,180	4,255	12,800	4,255
2021-01-22	4,200	4,215	4,130	4,210	19,000	4,210
2021-01-21	4,135	4,215	4,115	4,145	13,500	4,145
2021-01-20	4,045	4,170	3,985	4,135	14,700	4,135
2021-01-19	4,155	4,155	4,035	4,045	12,800	4,045
2021-01-18	4,035	4,165	4,010	4,155	13,400	4,155
2021-01-15	4,165	4,200	4,010	4,090	15,600	4,090
2021-01-14	4,225	4,295	4,180	4,230	16,600	4,230
2021-01-13	4,305	4,305	4,225	4,265	13,400	4,265
2021-01-12	4,250	4,340	4,185	4,340	13,600	4,340
2021-01-08	4,155	4,260	4,145	4,250	15,200	4,250
2021-01-07	4,120	4,170	4,120	4,155	11,900	4,155
2021-01-06	4,150	4,150	4,085	4,095	3,800	4,095
2021-01-05	4,115	4,115	4,040	4,090	9,100	4,090
2021-01-04	4,250	4,250	4,065	4,115	6,000	4,115

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