ＨＩＯＫＩ(6866)の株価時系列情報
ＨＩＯＫＩ(6866)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,180 | 4,240 | 4,115 | 4,180 | 10,500 |
| 2020/12/29 | 4,165 | 4,250 | 4,165 | 4,245 | 14,700 |
| 2020/12/28 | 4,195 | 4,210 | 4,165 | 4,205 | 9,300 |
| 2020/12/25 | 4,155 | 4,215 | 4,150 | 4,190 | 7,000 |
| 2020/12/24 | 4,150 | 4,200 | 4,135 | 4,155 | 11,000 |
| 2020/12/23 | 4,120 | 4,170 | 4,110 | 4,150 | 8,300 |
| 2020/12/22 | 4,215 | 4,215 | 4,085 | 4,100 | 10,200 |
| 2020/12/21 | 4,205 | 4,240 | 4,160 | 4,215 | 14,800 |
| 2020/12/18 | 4,185 | 4,215 | 4,165 | 4,205 | 15,600 |
| 2020/12/17 | 4,140 | 4,185 | 4,085 | 4,185 | 14,300 |
| 2020/12/16 | 4,190 | 4,190 | 4,095 | 4,135 | 8,600 |
| 2020/12/15 | 4,085 | 4,180 | 4,085 | 4,175 | 10,900 |
| 2020/12/14 | 4,150 | 4,185 | 4,085 | 4,100 | 18,200 |
| 2020/12/11 | 4,250 | 4,260 | 4,145 | 4,155 | 15,300 |
| 2020/12/10 | 4,325 | 4,355 | 4,260 | 4,260 | 35,800 |
| 2020/12/09 | 4,250 | 4,285 | 4,230 | 4,285 | 19,500 |
| 2020/12/08 | 4,130 | 4,230 | 4,105 | 4,220 | 15,600 |
| 2020/12/07 | 4,280 | 4,305 | 4,105 | 4,125 | 27,000 |
| 2020/12/04 | 4,200 | 4,250 | 4,140 | 4,210 | 19,800 |
| 2020/12/03 | 4,155 | 4,200 | 4,100 | 4,175 | 27,800 |
| 2020/12/02 | 4,155 | 4,180 | 4,065 | 4,090 | 31,300 |
| 2020/12/01 | 3,970 | 4,125 | 3,960 | 4,085 | 38,100 |
| 2020/11/30 | 4,005 | 4,030 | 3,925 | 3,925 | 17,000 |
| 2020/11/27 | 4,025 | 4,130 | 4,020 | 4,020 | 36,000 |
| 2020/11/26 | 3,930 | 4,020 | 3,900 | 4,000 | 24,900 |
| 2020/11/25 | 3,950 | 3,995 | 3,895 | 3,935 | 17,900 |
| 2020/11/24 | 3,895 | 3,925 | 3,865 | 3,905 | 15,400 |
| 2020/11/20 | 3,810 | 3,810 | 3,740 | 3,795 | 10,100 |
| 2020/11/19 | 3,715 | 3,805 | 3,680 | 3,785 | 26,900 |
| 2020/11/18 | 3,830 | 3,835 | 3,675 | 3,715 | 27,900 |
| 2020/11/17 | 3,835 | 3,855 | 3,780 | 3,830 | 21,000 |
| 2020/11/16 | 3,900 | 3,950 | 3,860 | 3,905 | 22,100 |
| 2020/11/13 | 3,940 | 3,940 | 3,845 | 3,845 | 13,600 |
| 2020/11/12 | 3,965 | 3,975 | 3,910 | 3,940 | 21,300 |
| 2020/11/11 | 3,950 | 4,020 | 3,895 | 3,935 | 25,200 |
| 2020/11/10 | 3,940 | 3,950 | 3,835 | 3,915 | 31,200 |
| 2020/11/09 | 3,935 | 3,940 | 3,855 | 3,870 | 17,800 |
| 2020/11/06 | 3,875 | 3,900 | 3,750 | 3,900 | 23,700 |
| 2020/11/05 | 3,780 | 3,850 | 3,725 | 3,735 | 41,100 |
| 2020/11/04 | 3,780 | 3,835 | 3,715 | 3,760 | 28,300 |
| 2020/11/02 | 3,690 | 3,805 | 3,690 | 3,780 | 18,700 |
| 2020/10/30 | 3,755 | 3,765 | 3,650 | 3,675 | 16,800 |
| 2020/10/29 | 3,785 | 3,810 | 3,760 | 3,800 | 9,700 |
| 2020/10/28 | 3,830 | 3,830 | 3,755 | 3,800 | 13,100 |
| 2020/10/27 | 3,675 | 3,760 | 3,630 | 3,760 | 12,500 |
| 2020/10/26 | 3,685 | 3,705 | 3,645 | 3,670 | 8,800 |
| 2020/10/23 | 3,680 | 3,690 | 3,575 | 3,640 | 11,300 |
| 2020/10/22 | 3,790 | 3,790 | 3,660 | 3,680 | 9,700 |
| 2020/10/21 | 3,675 | 3,810 | 3,675 | 3,765 | 18,900 |
| 2020/10/20 | 3,740 | 3,740 | 3,630 | 3,665 | 21,500 |
| 2020/10/19 | 3,600 | 3,750 | 3,600 | 3,740 | 21,900 |
| 2020/10/16 | 3,685 | 3,715 | 3,540 | 3,550 | 23,800 |
| 2020/10/15 | 3,745 | 3,780 | 3,690 | 3,740 | 19,800 |
| 2020/10/14 | 3,810 | 3,810 | 3,685 | 3,745 | 13,100 |
| 2020/10/13 | 3,810 | 3,825 | 3,765 | 3,780 | 15,900 |
| 2020/10/12 | 3,755 | 3,805 | 3,725 | 3,805 | 16,400 |
| 2020/10/09 | 3,805 | 3,805 | 3,660 | 3,755 | 38,600 |
| 2020/10/08 | 3,830 | 3,860 | 3,760 | 3,805 | 74,300 |
| 2020/10/07 | 4,090 | 4,090 | 4,015 | 4,030 | 16,900 |
| 2020/10/06 | 4,125 | 4,170 | 4,075 | 4,090 | 17,300 |
| 2020/10/05 | 4,050 | 4,195 | 4,050 | 4,160 | 26,800 |
| 2020/10/02 | 4,175 | 4,180 | 3,950 | 3,985 | 29,100 |
| 2020/09/30 | 4,335 | 4,335 | 4,110 | 4,130 | 41,100 |
| 2020/09/29 | 4,150 | 4,290 | 4,150 | 4,265 | 42,100 |
| 2020/09/28 | 3,960 | 4,115 | 3,960 | 4,110 | 44,500 |
| 2020/09/25 | 3,870 | 4,040 | 3,815 | 3,940 | 52,800 |
| 2020/09/24 | 3,855 | 3,915 | 3,770 | 3,870 | 27,500 |
| 2020/09/23 | 3,900 | 3,940 | 3,820 | 3,870 | 25,300 |
| 2020/09/18 | 3,965 | 4,040 | 3,950 | 3,955 | 39,300 |
| 2020/09/17 | 3,915 | 3,965 | 3,835 | 3,965 | 17,700 |
| 2020/09/16 | 3,960 | 3,970 | 3,870 | 3,895 | 18,900 |
| 2020/09/15 | 3,940 | 3,950 | 3,770 | 3,915 | 22,700 |
| 2020/09/14 | 3,900 | 3,945 | 3,880 | 3,905 | 19,300 |
| 2020/09/11 | 3,835 | 3,900 | 3,775 | 3,860 | 24,700 |
| 2020/09/10 | 3,785 | 3,840 | 3,735 | 3,800 | 19,300 |
| 2020/09/09 | 3,755 | 3,840 | 3,755 | 3,785 | 22,000 |
| 2020/09/08 | 3,745 | 3,830 | 3,690 | 3,830 | 24,400 |
| 2020/09/07 | 3,745 | 3,780 | 3,665 | 3,715 | 26,800 |
| 2020/09/04 | 3,460 | 3,520 | 3,430 | 3,515 | 16,800 |
| 2020/09/03 | 3,500 | 3,555 | 3,395 | 3,530 | 21,600 |
| 2020/09/02 | 3,450 | 3,450 | 3,370 | 3,440 | 11,900 |
| 2020/09/01 | 3,430 | 3,430 | 3,370 | 3,395 | 7,600 |
| 2020/08/31 | 3,375 | 3,430 | 3,375 | 3,430 | 8,700 |
| 2020/08/28 | 3,430 | 3,510 | 3,335 | 3,375 | 23,100 |
| 2020/08/27 | 3,445 | 3,445 | 3,395 | 3,430 | 7,700 |
| 2020/08/26 | 3,385 | 3,415 | 3,375 | 3,410 | 8,700 |
| 2020/08/25 | 3,380 | 3,420 | 3,375 | 3,420 | 9,300 |
| 2020/08/24 | 3,410 | 3,425 | 3,325 | 3,385 | 11,100 |
| 2020/08/21 | 3,310 | 3,360 | 3,280 | 3,340 | 10,400 |
| 2020/08/20 | 3,350 | 3,390 | 3,280 | 3,320 | 13,100 |
| 2020/08/19 | 3,380 | 3,450 | 3,350 | 3,390 | 13,000 |
| 2020/08/18 | 3,395 | 3,475 | 3,385 | 3,405 | 14,500 |
| 2020/08/17 | 3,360 | 3,410 | 3,320 | 3,410 | 4,200 |
| 2020/08/14 | 3,535 | 3,535 | 3,345 | 3,355 | 15,600 |
| 2020/08/13 | 3,425 | 3,455 | 3,340 | 3,435 | 11,400 |
| 2020/08/12 | 3,360 | 3,470 | 3,360 | 3,420 | 10,000 |
| 2020/08/11 | 3,230 | 3,340 | 3,230 | 3,325 | 12,000 |
| 2020/08/07 | 3,345 | 3,345 | 3,235 | 3,240 | 10,900 |
| 2020/08/06 | 3,255 | 3,325 | 3,235 | 3,310 | 8,300 |
| 2020/08/05 | 3,350 | 3,385 | 3,265 | 3,270 | 9,500 |
| 2020/08/04 | 3,325 | 3,415 | 3,285 | 3,350 | 7,000 |
| 2020/08/03 | 3,500 | 3,500 | 3,325 | 3,325 | 19,700 |
| 2020/07/31 | 3,525 | 3,525 | 3,410 | 3,430 | 18,600 |
| 2020/07/30 | 3,395 | 3,615 | 3,395 | 3,585 | 95,200 |
| 2020/07/29 | 3,370 | 3,445 | 3,315 | 3,390 | 23,200 |
| 2020/07/28 | 3,340 | 3,340 | 3,270 | 3,300 | 11,000 |
| 2020/07/27 | 3,290 | 3,345 | 3,260 | 3,340 | 12,800 |
| 2020/07/22 | 3,490 | 3,490 | 3,295 | 3,305 | 20,500 |
| 2020/07/21 | 3,375 | 3,570 | 3,375 | 3,535 | 42,300 |
| 2020/07/20 | 3,215 | 3,380 | 3,190 | 3,340 | 28,500 |
| 2020/07/17 | 3,135 | 3,160 | 3,080 | 3,145 | 10,600 |
| 2020/07/16 | 3,300 | 3,300 | 3,110 | 3,110 | 24,600 |
| 2020/07/15 | 3,190 | 3,285 | 3,190 | 3,275 | 27,800 |
| 2020/07/14 | 3,140 | 3,200 | 3,050 | 3,185 | 24,300 |
| 2020/07/13 | 3,035 | 3,130 | 3,015 | 3,120 | 22,200 |
| 2020/07/10 | 3,120 | 3,120 | 2,982 | 2,991 | 35,300 |
| 2020/07/09 | 3,270 | 3,290 | 3,135 | 3,135 | 28,800 |
| 2020/07/08 | 3,285 | 3,295 | 3,140 | 3,260 | 98,500 |
| 2020/07/07 | 2,900 | 2,900 | 2,801 | 2,819 | 8,400 |
| 2020/07/06 | 2,865 | 2,892 | 2,851 | 2,872 | 10,400 |
| 2020/07/03 | 2,820 | 2,870 | 2,820 | 2,864 | 10,300 |
| 2020/07/02 | 2,900 | 2,900 | 2,800 | 2,817 | 18,200 |
| 2020/07/01 | 2,920 | 2,973 | 2,862 | 2,875 | 23,700 |
| 2020/06/30 | 3,030 | 3,050 | 2,878 | 2,878 | 21,900 |
| 2020/06/29 | 3,000 | 3,040 | 2,941 | 3,030 | 13,000 |
| 2020/06/26 | 3,000 | 3,005 | 2,951 | 3,000 | 24,800 |
| 2020/06/25 | 2,962 | 2,990 | 2,951 | 2,970 | 8,700 |
| 2020/06/24 | 2,991 | 3,010 | 2,974 | 2,985 | 6,100 |
| 2020/06/23 | 3,015 | 3,035 | 2,991 | 2,995 | 9,600 |
| 2020/06/22 | 3,070 | 3,070 | 2,961 | 2,991 | 16,600 |
| 2020/06/19 | 3,095 | 3,095 | 2,989 | 3,095 | 22,100 |
| 2020/06/18 | 3,075 | 3,080 | 3,035 | 3,075 | 9,900 |
| 2020/06/17 | 3,000 | 3,085 | 3,000 | 3,050 | 9,700 |
| 2020/06/16 | 2,987 | 3,005 | 2,861 | 3,005 | 28,100 |
| 2020/06/15 | 3,045 | 3,075 | 2,849 | 2,859 | 31,900 |
| 2020/06/12 | 3,105 | 3,120 | 2,988 | 3,040 | 27,200 |
| 2020/06/11 | 3,350 | 3,350 | 3,145 | 3,160 | 26,700 |
| 2020/06/10 | 3,460 | 3,470 | 3,350 | 3,350 | 28,100 |
| 2020/06/09 | 3,480 | 3,500 | 3,415 | 3,475 | 20,500 |
| 2020/06/08 | 3,415 | 3,460 | 3,385 | 3,460 | 17,800 |
| 2020/06/05 | 3,360 | 3,410 | 3,315 | 3,375 | 13,200 |
| 2020/06/04 | 3,425 | 3,440 | 3,305 | 3,360 | 13,800 |
| 2020/06/03 | 3,495 | 3,500 | 3,325 | 3,385 | 15,900 |
| 2020/06/02 | 3,410 | 3,490 | 3,410 | 3,415 | 10,600 |
| 2020/06/01 | 3,485 | 3,485 | 3,400 | 3,405 | 7,100 |
| 2020/05/29 | 3,400 | 3,480 | 3,360 | 3,460 | 18,900 |
| 2020/05/28 | 3,345 | 3,465 | 3,345 | 3,460 | 20,500 |
| 2020/05/27 | 3,275 | 3,330 | 3,220 | 3,320 | 9,600 |
| 2020/05/26 | 3,215 | 3,285 | 3,200 | 3,285 | 7,400 |
| 2020/05/25 | 3,155 | 3,240 | 3,155 | 3,215 | 4,200 |
| 2020/05/22 | 3,325 | 3,325 | 3,155 | 3,155 | 7,300 |
| 2020/05/21 | 3,300 | 3,320 | 3,220 | 3,260 | 13,700 |
| 2020/05/20 | 3,185 | 3,290 | 3,150 | 3,290 | 11,600 |
| 2020/05/19 | 3,175 | 3,190 | 3,110 | 3,185 | 6,900 |
| 2020/05/18 | 3,100 | 3,100 | 3,060 | 3,080 | 4,000 |
| 2020/05/15 | 3,110 | 3,155 | 3,030 | 3,095 | 7,700 |
| 2020/05/14 | 3,205 | 3,215 | 3,060 | 3,060 | 5,900 |
| 2020/05/13 | 3,200 | 3,240 | 3,110 | 3,205 | 7,200 |
| 2020/05/12 | 3,270 | 3,270 | 3,200 | 3,250 | 4,300 |
| 2020/05/11 | 3,105 | 3,215 | 3,105 | 3,215 | 10,900 |
| 2020/05/08 | 3,075 | 3,105 | 3,060 | 3,105 | 10,200 |
| 2020/05/07 | 3,025 | 3,060 | 3,005 | 3,045 | 4,800 |
| 2020/05/01 | 3,075 | 3,075 | 2,996 | 3,025 | 6,900 |
| 2020/04/30 | 3,125 | 3,125 | 3,045 | 3,085 | 18,600 |
| 2020/04/28 | 3,005 | 3,040 | 2,989 | 2,989 | 17,300 |
| 2020/04/27 | 2,959 | 3,000 | 2,915 | 3,000 | 8,000 |
| 2020/04/24 | 2,974 | 2,974 | 2,930 | 2,949 | 9,300 |
| 2020/04/23 | 2,960 | 3,020 | 2,938 | 2,974 | 11,000 |
| 2020/04/22 | 2,950 | 2,957 | 2,900 | 2,946 | 10,600 |
| 2020/04/21 | 3,010 | 3,035 | 2,939 | 2,960 | 14,200 |
| 2020/04/20 | 3,005 | 3,060 | 3,000 | 3,015 | 17,400 |
| 2020/04/17 | 3,035 | 3,155 | 3,000 | 3,005 | 15,700 |
| 2020/04/16 | 2,890 | 3,075 | 2,882 | 3,015 | 48,000 |
| 2020/04/15 | 3,065 | 3,210 | 3,055 | 3,210 | 47,600 |
| 2020/04/14 | 3,110 | 3,110 | 3,035 | 3,050 | 12,900 |
| 2020/04/13 | 3,150 | 3,185 | 3,045 | 3,045 | 11,800 |
| 2020/04/10 | 3,150 | 3,195 | 3,055 | 3,190 | 16,400 |
| 2020/04/09 | 3,105 | 3,135 | 3,030 | 3,080 | 14,200 |
| 2020/04/08 | 3,065 | 3,130 | 3,015 | 3,105 | 21,100 |
| 2020/04/07 | 3,065 | 3,070 | 2,921 | 3,060 | 17,300 |
| 2020/04/06 | 2,857 | 2,933 | 2,804 | 2,915 | 21,100 |
| 2020/04/03 | 2,910 | 2,956 | 2,800 | 2,807 | 11,700 |
| 2020/04/02 | 2,849 | 2,963 | 2,848 | 2,932 | 16,100 |
| 2020/04/01 | 3,030 | 3,070 | 2,927 | 2,935 | 17,200 |
| 2020/03/31 | 3,050 | 3,125 | 3,005 | 3,075 | 23,900 |
| 2020/03/30 | 3,155 | 3,155 | 2,921 | 3,050 | 34,400 |
| 2020/03/27 | 3,185 | 3,185 | 2,994 | 3,165 | 50,000 |
| 2020/03/26 | 2,986 | 3,070 | 2,857 | 3,045 | 31,400 |
| 2020/03/25 | 2,909 | 2,985 | 2,801 | 2,985 | 30,100 |
| 2020/03/24 | 2,844 | 2,984 | 2,731 | 2,859 | 28,300 |
| 2020/03/23 | 2,617 | 2,804 | 2,579 | 2,794 | 43,600 |
| 2020/03/19 | 2,651 | 2,653 | 2,519 | 2,631 | 50,500 |
| 2020/03/18 | 2,756 | 2,800 | 2,573 | 2,574 | 30,100 |
| 2020/03/17 | 2,530 | 2,753 | 2,450 | 2,706 | 55,200 |
| 2020/03/16 | 2,579 | 2,680 | 2,532 | 2,550 | 40,400 |
| 2020/03/13 | 2,450 | 2,577 | 2,350 | 2,524 | 66,600 |
| 2020/03/12 | 2,758 | 2,773 | 2,592 | 2,610 | 63,900 |
| 2020/03/11 | 2,744 | 2,855 | 2,744 | 2,768 | 44,000 |
| 2020/03/10 | 2,693 | 2,843 | 2,629 | 2,843 | 40,400 |
| 2020/03/09 | 2,961 | 2,961 | 2,779 | 2,783 | 37,300 |
| 2020/03/06 | 3,100 | 3,100 | 3,010 | 3,020 | 41,400 |
| 2020/03/05 | 3,140 | 3,205 | 3,120 | 3,125 | 19,300 |
| 2020/03/04 | 3,130 | 3,180 | 3,100 | 3,140 | 22,500 |
| 2020/03/03 | 3,315 | 3,360 | 3,185 | 3,195 | 36,200 |
| 2020/03/02 | 3,205 | 3,345 | 3,170 | 3,275 | 32,400 |
| 2020/02/28 | 3,400 | 3,400 | 3,210 | 3,230 | 48,700 |
| 2020/02/27 | 3,400 | 3,400 | 3,285 | 3,330 | 34,900 |
| 2020/02/26 | 3,365 | 3,385 | 3,315 | 3,380 | 23,700 |
| 2020/02/25 | 3,350 | 3,500 | 3,350 | 3,415 | 27,500 |
| 2020/02/21 | 3,655 | 3,665 | 3,610 | 3,630 | 19,400 |
| 2020/02/20 | 3,705 | 3,735 | 3,665 | 3,695 | 20,200 |
| 2020/02/19 | 3,660 | 3,680 | 3,615 | 3,665 | 16,500 |
| 2020/02/18 | 3,730 | 3,730 | 3,585 | 3,675 | 33,900 |
| 2020/02/17 | 3,780 | 3,780 | 3,720 | 3,765 | 15,900 |
| 2020/02/14 | 3,940 | 3,940 | 3,825 | 3,850 | 17,800 |
| 2020/02/13 | 4,070 | 4,070 | 3,925 | 3,945 | 20,600 |
| 2020/02/12 | 4,160 | 4,160 | 4,080 | 4,085 | 18,400 |
| 2020/02/10 | 4,115 | 4,170 | 4,105 | 4,160 | 22,200 |
| 2020/02/07 | 4,145 | 4,150 | 4,060 | 4,120 | 22,000 |
| 2020/02/06 | 3,995 | 4,150 | 3,995 | 4,135 | 40,300 |
| 2020/02/05 | 3,935 | 4,000 | 3,905 | 3,990 | 20,000 |
| 2020/02/04 | 3,855 | 3,920 | 3,855 | 3,900 | 9,000 |
| 2020/02/03 | 3,805 | 3,955 | 3,800 | 3,925 | 23,700 |
| 2020/01/31 | 3,910 | 3,960 | 3,845 | 3,925 | 23,000 |
| 2020/01/30 | 4,030 | 4,030 | 3,850 | 3,910 | 36,400 |
| 2020/01/29 | 4,045 | 4,050 | 3,940 | 3,960 | 16,600 |
| 2020/01/28 | 3,965 | 4,050 | 3,925 | 4,020 | 39,300 |
| 2020/01/27 | 3,840 | 3,970 | 3,825 | 3,955 | 70,700 |
| 2020/01/24 | 3,735 | 3,785 | 3,665 | 3,745 | 18,500 |
| 2020/01/23 | 3,750 | 3,775 | 3,720 | 3,735 | 10,200 |
| 2020/01/22 | 3,790 | 3,840 | 3,765 | 3,785 | 7,200 |
| 2020/01/21 | 3,800 | 3,825 | 3,785 | 3,810 | 12,600 |
| 2020/01/20 | 3,735 | 3,805 | 3,735 | 3,805 | 12,100 |
| 2020/01/17 | 3,750 | 3,750 | 3,665 | 3,700 | 16,600 |
| 2020/01/16 | 3,810 | 3,810 | 3,715 | 3,715 | 16,800 |
| 2020/01/15 | 3,845 | 3,845 | 3,785 | 3,845 | 14,000 |
| 2020/01/14 | 3,790 | 3,850 | 3,770 | 3,850 | 20,800 |
| 2020/01/10 | 3,815 | 3,850 | 3,750 | 3,780 | 8,000 |
| 2020/01/09 | 3,745 | 3,810 | 3,745 | 3,800 | 8,700 |
| 2020/01/08 | 3,760 | 3,760 | 3,655 | 3,720 | 20,500 |
| 2020/01/07 | 3,720 | 3,865 | 3,720 | 3,830 | 16,300 |
| 2020/01/06 | 3,680 | 3,715 | 3,640 | 3,690 | 21,000 |