6866 HIOKI(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	6,360	6,360	6,240	6,320	39,600	6,320
2023-12-28	6,160	6,300	6,120	6,290	32,800	6,290
2023-12-27	6,140	6,280	6,120	6,270	90,400	6,270
2023-12-26	6,110	6,130	6,080	6,120	44,000	6,120
2023-12-25	6,190	6,190	6,110	6,110	30,700	6,110
2023-12-22	6,130	6,190	6,130	6,140	40,600	6,140
2023-12-21	6,130	6,160	6,110	6,130	23,600	6,130
2023-12-20	6,140	6,200	6,130	6,180	37,100	6,180
2023-12-19	6,060	6,130	6,000	6,120	54,700	6,120
2023-12-18	6,150	6,150	5,990	6,040	66,700	6,040
2023-12-15	6,140	6,210	6,130	6,200	54,800	6,200
2023-12-14	6,230	6,230	6,110	6,140	44,800	6,140
2023-12-13	6,180	6,190	6,140	6,180	33,900	6,180
2023-12-12	6,160	6,190	6,140	6,150	32,200	6,150
2023-12-11	6,150	6,200	6,100	6,140	48,200	6,140
2023-12-08	6,190	6,210	6,050	6,090	75,600	6,090
2023-12-07	6,420	6,420	6,270	6,290	48,200	6,290
2023-12-06	6,360	6,470	6,360	6,460	44,000	6,460
2023-12-05	6,410	6,440	6,340	6,340	53,000	6,340
2023-12-04	6,450	6,510	6,430	6,450	30,600	6,450
2023-12-01	6,540	6,540	6,440	6,450	54,300	6,450
2023-11-30	6,530	6,600	6,530	6,560	41,200	6,560
2023-11-29	6,500	6,560	6,500	6,550	28,100	6,550
2023-11-28	6,530	6,560	6,470	6,550	28,300	6,550
2023-11-27	6,550	6,560	6,460	6,540	58,500	6,540
2023-11-24	6,590	6,630	6,530	6,540	37,000	6,540
2023-11-22	6,560	6,610	6,510	6,530	36,000	6,530
2023-11-21	6,560	6,610	6,540	6,600	34,400	6,600
2023-11-20	6,610	6,700	6,550	6,560	40,000	6,560
2023-11-17	6,640	6,680	6,570	6,660	36,100	6,660
2023-11-16	6,710	6,710	6,550	6,660	37,300	6,660
2023-11-15	6,630	6,690	6,550	6,690	44,700	6,690
2023-11-14	6,510	6,580	6,500	6,560	25,400	6,560
2023-11-13	6,570	6,570	6,460	6,480	22,400	6,480
2023-11-10	6,540	6,590	6,460	6,570	36,800	6,570
2023-11-09	6,470	6,600	6,470	6,600	37,300	6,600
2023-11-08	6,560	6,590	6,450	6,470	51,000	6,470
2023-11-07	6,660	6,660	6,550	6,570	39,800	6,570
2023-11-06	6,660	6,690	6,590	6,670	63,900	6,670
2023-11-02	6,620	6,630	6,550	6,570	37,700	6,570
2023-11-01	6,600	6,670	6,510	6,520	45,100	6,520
2023-10-31	6,420	6,540	6,410	6,520	42,600	6,520
2023-10-30	6,360	6,460	6,360	6,440	28,000	6,440
2023-10-27	6,400	6,470	6,400	6,450	39,300	6,450
2023-10-26	6,360	6,430	6,300	6,350	48,500	6,350
2023-10-25	6,470	6,560	6,410	6,440	61,900	6,440
2023-10-24	6,480	6,530	6,340	6,470	63,400	6,470
2023-10-23	6,740	6,740	6,440	6,500	78,000	6,500
2023-10-20	6,770	6,810	6,630	6,740	63,200	6,740
2023-10-19	6,800	6,830	6,710	6,770	90,900	6,770
2023-10-18	6,670	6,850	6,640	6,840	117,600	6,840
2023-10-17	6,630	6,840	6,580	6,610	197,500	6,610
2023-10-16	7,110	7,130	6,970	7,040	94,400	7,040
2023-10-13	7,280	7,330	7,060	7,090	56,900	7,090
2023-10-12	7,110	7,340	7,080	7,340	53,400	7,340
2023-10-11	7,220	7,230	7,100	7,110	19,700	7,110
2023-10-10	7,160	7,260	7,120	7,220	29,100	7,220
2023-10-06	7,100	7,140	7,060	7,070	25,300	7,070
2023-10-05	7,070	7,150	7,070	7,100	28,500	7,100
2023-10-04	7,000	7,070	6,960	7,010	45,400	7,010
2023-10-03	7,200	7,200	7,080	7,080	34,800	7,080
2023-10-02	7,240	7,360	7,200	7,200	49,000	7,200
2023-09-29	7,310	7,370	7,210	7,230	35,300	7,230
2023-09-28	7,310	7,350	7,200	7,290	38,300	7,290
2023-09-27	7,160	7,330	7,140	7,330	38,900	7,330
2023-09-26	7,260	7,280	7,200	7,220	32,700	7,220
2023-09-25	7,270	7,320	7,230	7,290	33,400	7,290
2023-09-22	7,220	7,320	7,210	7,270	30,300	7,270
2023-09-21	7,330	7,330	7,220	7,250	64,000	7,250
2023-09-20	7,400	7,450	7,370	7,370	44,500	7,370
2023-09-19	7,500	7,500	7,410	7,420	23,000	7,420
2023-09-15	7,440	7,500	7,400	7,460	45,500	7,460
2023-09-14	7,440	7,470	7,410	7,440	38,100	7,440
2023-09-13	7,450	7,480	7,430	7,440	32,400	7,440
2023-09-12	7,460	7,510	7,450	7,510	22,900	7,510
2023-09-11	7,510	7,540	7,420	7,450	46,600	7,450
2023-09-08	7,580	7,620	7,510	7,560	59,100	7,560
2023-09-07	7,750	7,770	7,620	7,620	44,000	7,620
2023-09-06	7,810	7,810	7,750	7,790	34,100	7,790
2023-09-05	7,740	7,810	7,700	7,810	40,400	7,810
2023-09-04	7,770	7,780	7,700	7,740	30,300	7,740
2023-09-01	7,710	7,830	7,670	7,770	56,300	7,770
2023-08-31	7,690	7,730	7,640	7,710	30,000	7,710
2023-08-30	7,670	7,720	7,620	7,690	27,600	7,690
2023-08-29	7,640	7,640	7,610	7,620	26,200	7,620
2023-08-28	7,580	7,670	7,580	7,650	23,900	7,650
2023-08-25	7,550	7,630	7,520	7,570	29,500	7,570
2023-08-24	7,650	7,650	7,610	7,630	31,100	7,630
2023-08-23	7,560	7,660	7,560	7,650	24,300	7,650
2023-08-22	7,640	7,650	7,530	7,580	28,800	7,580
2023-08-21	7,650	7,650	7,540	7,540	27,400	7,540
2023-08-18	7,520	7,640	7,470	7,620	47,900	7,620
2023-08-17	7,680	7,740	7,590	7,630	31,100	7,630
2023-08-16	7,710	7,780	7,660	7,750	33,800	7,750
2023-08-15	7,840	7,840	7,750	7,750	37,900	7,750
2023-08-14	7,980	7,980	7,780	7,810	67,300	7,810
2023-08-10	7,870	7,910	7,780	7,910	56,200	7,910
2023-08-09	7,840	7,950	7,780	7,910	34,300	7,910
2023-08-08	7,920	7,970	7,800	7,840	31,700	7,840
2023-08-07	7,750	7,930	7,720	7,920	43,300	7,920
2023-08-04	7,880	7,920	7,780	7,810	78,800	7,810
2023-08-03	8,000	8,030	7,930	7,940	74,200	7,940
2023-08-02	8,000	8,130	7,990	8,080	67,400	8,080
2023-08-01	8,100	8,100	8,000	8,090	47,900	8,090
2023-07-31	8,120	8,130	8,030	8,120	66,700	8,120
2023-07-28	8,080	8,100	7,940	8,100	186,500	8,100
2023-07-27	8,160	8,160	8,020	8,120	72,800	8,120
2023-07-26	8,170	8,260	8,150	8,200	94,500	8,200
2023-07-25	8,020	8,120	7,970	8,110	91,400	8,110
2023-07-24	8,110	8,120	8,000	8,050	61,100	8,050
2023-07-21	8,020	8,100	7,940	8,030	138,200	8,030
2023-07-20	8,460	8,530	8,100	8,130	225,300	8,130
2023-07-19	8,580	8,590	8,240	8,450	431,900	8,450
2023-07-18	8,940	9,070	8,900	9,030	138,900	9,030
2023-07-14	8,850	8,920	8,750	8,870	52,800	8,870
2023-07-13	8,690	8,740	8,460	8,650	41,700	8,650
2023-07-12	8,990	8,990	8,620	8,620	53,100	8,620
2023-07-11	9,000	9,100	8,940	8,960	39,500	8,960
2023-07-10	8,920	8,980	8,840	8,880	50,200	8,880
2023-07-07	8,960	9,070	8,900	8,920	33,400	8,920
2023-07-06	9,100	9,190	8,990	9,030	48,000	9,030
2023-07-05	9,360	9,360	9,120	9,120	44,700	9,120
2023-07-04	9,550	9,550	9,420	9,450	25,900	9,450
2023-07-03	9,400	9,660	9,400	9,550	50,800	9,550
2023-06-30	9,240	9,340	9,140	9,340	58,800	9,340
2023-06-29	9,340	9,370	9,240	9,330	44,600	9,330
2023-06-28	9,300	9,400	9,080	9,400	50,200	9,400
2023-06-27	8,870	9,240	8,840	9,190	64,000	9,190
2023-06-26	8,830	9,000	8,740	8,900	30,800	8,900
2023-06-23	8,990	9,040	8,820	8,860	33,000	8,860
2023-06-22	8,940	9,020	8,890	8,940	33,300	8,940
2023-06-21	9,000	9,050	8,910	8,970	35,600	8,970
2023-06-20	8,860	9,060	8,760	9,060	53,900	9,060
2023-06-19	9,010	9,120	8,860	8,970	50,600	8,970
2023-06-16	9,110	9,110	8,940	9,010	59,100	9,010
2023-06-15	9,190	9,240	9,110	9,110	42,000	9,110
2023-06-14	9,280	9,470	9,170	9,250	42,900	9,250
2023-06-13	9,000	9,240	8,990	9,210	58,700	9,210
2023-06-12	8,980	9,010	8,900	9,010	43,200	9,010
2023-06-09	8,960	8,960	8,800	8,870	52,900	8,870
2023-06-08	9,010	9,020	8,740	8,800	81,900	8,800
2023-06-07	9,210	9,290	9,040	9,040	49,100	9,040
2023-06-06	9,060	9,240	8,980	9,210	38,100	9,210
2023-06-05	9,330	9,340	9,030	9,110	37,400	9,110
2023-06-02	8,930	9,220	8,930	9,180	39,600	9,180
2023-06-01	8,950	9,030	8,830	8,960	34,200	8,960
2023-05-31	9,080	9,160	8,990	9,000	43,900	9,000
2023-05-30	9,150	9,280	9,060	9,220	35,900	9,220
2023-05-29	9,400	9,420	9,240	9,260	38,100	9,260
2023-05-26	9,300	9,460	9,260	9,300	27,600	9,300
2023-05-25	9,230	9,420	9,180	9,340	35,100	9,340
2023-05-24	9,190	9,300	9,130	9,280	33,800	9,280
2023-05-23	9,570	9,610	9,270	9,290	40,600	9,290
2023-05-22	9,400	9,580	9,390	9,560	23,700	9,560
2023-05-19	9,620	9,630	9,440	9,510	28,800	9,510
2023-05-18	9,730	9,750	9,480	9,530	38,200	9,530
2023-05-17	9,450	9,660	9,420	9,650	36,800	9,650
2023-05-16	9,310	9,500	9,270	9,470	35,700	9,470
2023-05-15	9,290	9,300	9,200	9,290	24,700	9,290
2023-05-12	9,150	9,380	9,090	9,380	43,400	9,380
2023-05-11	9,150	9,220	9,090	9,170	21,300	9,170
2023-05-10	9,100	9,180	9,000	9,150	39,600	9,150
2023-05-09	8,900	9,140	8,850	9,130	50,000	9,130
2023-05-08	8,810	8,910	8,790	8,820	25,700	8,820
2023-05-02	8,870	8,930	8,780	8,880	31,300	8,880
2023-05-01	9,040	9,090	8,840	8,870	42,600	8,870
2023-04-28	9,090	9,110	8,850	9,010	48,100	9,010
2023-04-27	8,990	9,160	8,880	8,940	56,000	8,940
2023-04-26	9,160	9,190	8,970	9,000	56,100	9,000
2023-04-25	9,490	9,650	9,280	9,330	56,200	9,330
2023-04-24	9,410	9,550	9,350	9,400	76,400	9,400
2023-04-21	9,130	9,490	9,070	9,430	65,600	9,430
2023-04-20	9,090	9,230	9,090	9,130	47,400	9,130
2023-04-19	9,400	9,450	9,050	9,140	93,700	9,140
2023-04-18	9,650	9,870	9,380	9,550	228,400	9,550
2023-04-17	8,910	9,020	8,870	8,900	86,200	8,900
2023-04-14	8,900	8,960	8,870	8,880	34,900	8,880
2023-04-13	8,800	8,830	8,750	8,800	29,300	8,800
2023-04-12	8,690	8,780	8,600	8,720	34,700	8,720
2023-04-11	8,760	8,790	8,620	8,650	28,800	8,650
2023-04-10	8,720	8,730	8,570	8,680	47,900	8,680
2023-04-07	8,500	8,680	8,500	8,630	34,100	8,630
2023-04-06	8,460	8,580	8,450	8,480	43,100	8,480
2023-04-05	8,680	8,740	8,550	8,580	44,800	8,580
2023-04-04	8,620	8,780	8,600	8,760	37,100	8,760
2023-04-03	8,750	8,790	8,590	8,610	30,900	8,610
2023-03-31	8,670	8,710	8,570	8,640	34,700	8,640
2023-03-30	8,660	8,740	8,480	8,530	40,300	8,530
2023-03-29	8,390	8,650	8,360	8,630	42,600	8,630
2023-03-28	8,450	8,460	8,340	8,360	19,300	8,360
2023-03-27	8,430	8,450	8,320	8,410	28,700	8,410
2023-03-24	8,160	8,390	8,140	8,380	40,800	8,380
2023-03-23	8,090	8,200	8,040	8,180	21,900	8,180
2023-03-22	8,210	8,260	8,140	8,180	22,100	8,180
2023-03-20	8,210	8,240	8,060	8,060	21,900	8,060
2023-03-17	8,190	8,300	8,150	8,210	20,500	8,210
2023-03-16	8,000	8,140	8,000	8,100	22,900	8,100
2023-03-15	8,000	8,280	8,000	8,180	30,900	8,180
2023-03-14	8,150	8,210	7,970	8,000	36,800	8,000
2023-03-13	8,220	8,300	8,160	8,280	36,200	8,280
2023-03-10	8,130	8,350	8,130	8,300	34,500	8,300
2023-03-09	8,300	8,330	8,210	8,280	20,600	8,280
2023-03-08	8,070	8,260	8,070	8,210	28,800	8,210
2023-03-07	8,100	8,170	8,030	8,130	24,400	8,130
2023-03-06	8,180	8,210	8,050	8,100	24,600	8,100
2023-03-03	8,060	8,150	8,050	8,080	26,000	8,080
2023-03-02	8,190	8,190	8,000	8,030	25,700	8,030
2023-03-01	7,970	8,160	7,920	8,160	28,500	8,160
2023-02-28	7,920	8,010	7,850	7,980	53,200	7,980
2023-02-27	7,750	7,780	7,660	7,770	17,300	7,770
2023-02-24	7,690	7,790	7,620	7,770	20,800	7,770
2023-02-22	7,740	7,770	7,660	7,690	30,900	7,690
2023-02-21	7,950	7,950	7,830	7,850	11,700	7,850
2023-02-20	7,990	8,000	7,830	7,930	26,200	7,930
2023-02-17	7,900	8,000	7,900	7,970	22,200	7,970
2023-02-16	7,880	8,040	7,880	7,970	50,800	7,970
2023-02-15	7,680	7,820	7,590	7,800	29,500	7,800
2023-02-14	7,620	7,730	7,560	7,660	26,600	7,660
2023-02-13	7,630	7,720	7,450	7,470	33,400	7,470
2023-02-10	7,470	7,610	7,430	7,560	25,300	7,560
2023-02-09	7,330	7,490	7,330	7,450	24,600	7,450
2023-02-08	7,300	7,380	7,260	7,340	24,000	7,340
2023-02-07	7,260	7,340	7,240	7,300	22,300	7,300
2023-02-06	7,430	7,470	7,250	7,260	31,600	7,260
2023-02-03	7,370	7,470	7,320	7,400	22,800	7,400
2023-02-02	7,550	7,630	7,390	7,430	45,000	7,430
2023-02-01	7,430	7,600	7,430	7,470	50,500	7,470
2023-01-31	7,200	7,400	7,120	7,380	57,000	7,380
2023-01-30	7,040	7,310	7,020	7,250	67,200	7,250
2023-01-27	7,280	7,330	7,070	7,070	83,600	7,070
2023-01-26	6,990	7,250	6,870	7,210	259,100	7,210
2023-01-25	6,560	6,630	6,560	6,590	32,500	6,590
2023-01-24	6,540	6,660	6,500	6,650	37,100	6,650
2023-01-23	6,460	6,500	6,400	6,450	28,100	6,450
2023-01-20	6,270	6,380	6,240	6,300	14,900	6,300
2023-01-19	6,320	6,350	6,250	6,280	12,300	6,280
2023-01-18	6,270	6,390	6,230	6,360	16,700	6,360
2023-01-17	6,140	6,250	6,140	6,230	12,600	6,230
2023-01-16	6,080	6,180	6,070	6,120	12,600	6,120
2023-01-13	6,190	6,210	6,090	6,110	17,600	6,110
2023-01-12	6,280	6,310	6,180	6,190	13,500	6,190
2023-01-11	6,230	6,310	6,200	6,260	23,900	6,260
2023-01-10	6,190	6,260	6,140	6,170	18,100	6,170
2023-01-06	5,990	6,160	5,970	6,130	21,100	6,130
2023-01-05	6,100	6,110	6,010	6,030	19,800	6,030
2023-01-04	6,260	6,260	6,120	6,120	18,000	6,120

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