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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,720 | 1,725 | 1,714 | 1,725 | 3,400 |
| 2008/12/29 | 1,716 | 1,716 | 1,687 | 1,715 | 8,200 |
| 2008/12/26 | 1,688 | 1,725 | 1,688 | 1,698 | 41,600 |
| 2008/12/25 | 1,685 | 1,725 | 1,685 | 1,686 | 34,100 |
| 2008/12/24 | 1,736 | 1,736 | 1,691 | 1,735 | 7,900 |
| 2008/12/22 | 1,715 | 1,741 | 1,695 | 1,736 | 17,900 |
| 2008/12/19 | 1,750 | 1,760 | 1,710 | 1,722 | 32,100 |
| 2008/12/18 | 1,735 | 1,748 | 1,705 | 1,705 | 14,200 |
| 2008/12/17 | 1,710 | 1,742 | 1,696 | 1,703 | 40,300 |
| 2008/12/16 | 1,778 | 1,778 | 1,709 | 1,740 | 4,500 |
| 2008/12/15 | 1,749 | 1,780 | 1,709 | 1,779 | 8,100 |
| 2008/12/12 | 1,724 | 1,726 | 1,698 | 1,726 | 9,900 |
| 2008/12/11 | 1,729 | 1,729 | 1,695 | 1,725 | 9,200 |
| 2008/12/10 | 1,788 | 1,790 | 1,690 | 1,720 | 16,500 |
| 2008/12/09 | 1,689 | 1,728 | 1,686 | 1,728 | 4,700 |
| 2008/12/08 | 1,719 | 1,730 | 1,709 | 1,719 | 9,600 |
| 2008/12/05 | 1,730 | 1,730 | 1,683 | 1,701 | 5,300 |
| 2008/12/04 | 1,730 | 1,733 | 1,700 | 1,730 | 7,000 |
| 2008/12/03 | 1,683 | 1,720 | 1,683 | 1,720 | 6,100 |
| 2008/12/02 | 1,643 | 1,673 | 1,621 | 1,623 | 7,400 |
| 2008/12/01 | 1,719 | 1,739 | 1,691 | 1,703 | 5,500 |
| 2008/11/28 | 1,717 | 1,747 | 1,668 | 1,719 | 11,900 |
| 2008/11/27 | 1,672 | 1,720 | 1,672 | 1,720 | 2,000 |
| 2008/11/26 | 1,662 | 1,719 | 1,662 | 1,702 | 3,800 |
| 2008/11/25 | 1,726 | 1,732 | 1,620 | 1,732 | 8,000 |
| 2008/11/21 | 1,700 | 1,700 | 1,640 | 1,690 | 6,100 |
| 2008/11/20 | 1,680 | 1,680 | 1,635 | 1,674 | 3,800 |
| 2008/11/19 | 1,670 | 1,675 | 1,630 | 1,673 | 4,900 |
| 2008/11/18 | 1,618 | 1,673 | 1,615 | 1,669 | 4,400 |
| 2008/11/17 | 1,621 | 1,664 | 1,615 | 1,635 | 2,800 |
| 2008/11/14 | 1,623 | 1,691 | 1,623 | 1,678 | 2,800 |
| 2008/11/13 | 1,610 | 1,666 | 1,610 | 1,650 | 3,500 |
| 2008/11/12 | 1,665 | 1,693 | 1,624 | 1,693 | 5,300 |
| 2008/11/11 | 1,774 | 1,774 | 1,630 | 1,658 | 8,600 |
| 2008/11/10 | 1,730 | 1,775 | 1,730 | 1,775 | 5,500 |
| 2008/11/07 | 1,750 | 1,774 | 1,691 | 1,722 | 5,500 |
| 2008/11/06 | 1,776 | 1,776 | 1,700 | 1,750 | 5,000 |
| 2008/11/05 | 1,721 | 1,776 | 1,720 | 1,770 | 12,000 |
| 2008/11/04 | 1,699 | 1,720 | 1,670 | 1,700 | 5,400 |
| 2008/10/31 | 1,600 | 1,700 | 1,594 | 1,700 | 12,100 |
| 2008/10/30 | 1,515 | 1,600 | 1,500 | 1,600 | 8,600 |
| 2008/10/29 | 1,589 | 1,589 | 1,470 | 1,545 | 6,700 |
| 2008/10/28 | 1,350 | 1,450 | 1,350 | 1,450 | 6,500 |
| 2008/10/27 | 1,361 | 1,400 | 1,355 | 1,361 | 5,400 |
| 2008/10/24 | 1,470 | 1,510 | 1,395 | 1,400 | 8,600 |
| 2008/10/23 | 1,521 | 1,551 | 1,410 | 1,450 | 7,600 |
| 2008/10/22 | 1,554 | 1,631 | 1,551 | 1,551 | 5,100 |
| 2008/10/21 | 1,650 | 1,689 | 1,601 | 1,602 | 12,400 |
| 2008/10/20 | 1,495 | 1,590 | 1,490 | 1,590 | 9,700 |
| 2008/10/17 | 1,412 | 1,500 | 1,412 | 1,496 | 9,500 |
| 2008/10/16 | 1,400 | 1,460 | 1,370 | 1,411 | 9,500 |
| 2008/10/15 | 1,421 | 1,500 | 1,401 | 1,463 | 4,600 |
| 2008/10/14 | 1,597 | 1,597 | 1,526 | 1,528 | 5,200 |
| 2008/10/10 | 1,428 | 1,428 | 1,350 | 1,399 | 7,500 |
| 2008/10/09 | 1,370 | 1,490 | 1,350 | 1,430 | 8,100 |
| 2008/10/08 | 1,433 | 1,460 | 1,387 | 1,387 | 8,800 |
| 2008/10/07 | 1,370 | 1,542 | 1,370 | 1,473 | 8,200 |
| 2008/10/06 | 1,600 | 1,648 | 1,548 | 1,550 | 6,200 |
| 2008/10/03 | 1,652 | 1,682 | 1,610 | 1,625 | 6,100 |
| 2008/10/02 | 1,789 | 1,789 | 1,651 | 1,652 | 10,600 |
| 2008/10/01 | 1,794 | 1,800 | 1,710 | 1,759 | 6,600 |
| 2008/09/30 | 1,696 | 1,789 | 1,606 | 1,760 | 4,000 |
| 2008/09/29 | 1,800 | 1,824 | 1,700 | 1,705 | 7,900 |
| 2008/09/26 | 1,813 | 1,845 | 1,800 | 1,803 | 17,900 |
| 2008/09/25 | 1,843 | 1,850 | 1,810 | 1,850 | 6,200 |
| 2008/09/24 | 1,811 | 1,850 | 1,800 | 1,850 | 7,300 |
| 2008/09/22 | 1,850 | 1,888 | 1,820 | 1,844 | 7,500 |
| 2008/09/19 | 1,900 | 1,900 | 1,804 | 1,868 | 25,500 |
| 2008/09/18 | 1,750 | 1,910 | 1,750 | 1,910 | 10,200 |
| 2008/09/17 | 1,869 | 1,869 | 1,795 | 1,795 | 11,200 |
| 2008/09/16 | 1,820 | 1,914 | 1,750 | 1,910 | 33,000 |
| 2008/09/12 | 1,770 | 1,811 | 1,750 | 1,794 | 19,700 |
| 2008/09/11 | 1,830 | 1,871 | 1,783 | 1,814 | 6,700 |
| 2008/09/10 | 1,850 | 1,925 | 1,833 | 1,879 | 7,100 |
| 2008/09/09 | 1,948 | 1,948 | 1,850 | 1,900 | 3,500 |
| 2008/09/08 | 1,852 | 1,920 | 1,852 | 1,918 | 4,000 |
| 2008/09/05 | 1,851 | 1,870 | 1,851 | 1,860 | 4,600 |
| 2008/09/04 | 1,903 | 1,929 | 1,873 | 1,900 | 4,000 |
| 2008/09/03 | 1,830 | 1,940 | 1,830 | 1,903 | 5,600 |
| 2008/09/02 | 1,862 | 1,898 | 1,811 | 1,811 | 6,100 |
| 2008/09/01 | 1,960 | 1,960 | 1,900 | 1,900 | 6,000 |
| 2008/08/29 | 1,915 | 1,974 | 1,915 | 1,974 | 14,900 |
| 2008/08/28 | 1,890 | 1,892 | 1,851 | 1,870 | 5,900 |
| 2008/08/27 | 1,835 | 1,858 | 1,835 | 1,841 | 3,500 |
| 2008/08/26 | 1,798 | 1,820 | 1,798 | 1,820 | 3,900 |
| 2008/08/25 | 1,785 | 1,835 | 1,785 | 1,798 | 5,800 |
| 2008/08/22 | 1,741 | 1,785 | 1,710 | 1,785 | 5,800 |
| 2008/08/21 | 1,728 | 1,750 | 1,726 | 1,740 | 2,000 |
| 2008/08/20 | 1,730 | 1,750 | 1,701 | 1,726 | 1,600 |
| 2008/08/19 | 1,735 | 1,750 | 1,710 | 1,730 | 5,600 |
| 2008/08/18 | 1,730 | 1,804 | 1,730 | 1,795 | 9,200 |
| 2008/08/15 | 1,703 | 1,730 | 1,702 | 1,730 | 4,200 |
| 2008/08/14 | 1,740 | 1,740 | 1,694 | 1,733 | 5,400 |
| 2008/08/13 | 1,702 | 1,750 | 1,653 | 1,749 | 7,900 |
| 2008/08/12 | 1,726 | 1,726 | 1,700 | 1,700 | 5,000 |
| 2008/08/11 | 1,710 | 1,734 | 1,710 | 1,721 | 4,100 |
| 2008/08/08 | 1,719 | 1,730 | 1,700 | 1,716 | 3,700 |
| 2008/08/07 | 1,801 | 1,801 | 1,693 | 1,719 | 8,600 |
| 2008/08/06 | 1,700 | 1,798 | 1,700 | 1,798 | 13,500 |
| 2008/08/05 | 1,653 | 1,698 | 1,653 | 1,682 | 5,200 |
| 2008/08/04 | 1,681 | 1,681 | 1,650 | 1,653 | 5,100 |
| 2008/08/01 | 1,711 | 1,720 | 1,663 | 1,663 | 8,900 |
| 2008/07/31 | 1,712 | 1,725 | 1,680 | 1,697 | 17,800 |
| 2008/07/30 | 1,714 | 1,720 | 1,705 | 1,705 | 18,000 |
| 2008/07/29 | 1,730 | 1,739 | 1,691 | 1,710 | 14,200 |
| 2008/07/28 | 1,726 | 1,748 | 1,720 | 1,730 | 6,200 |
| 2008/07/25 | 1,712 | 1,749 | 1,712 | 1,718 | 11,600 |
| 2008/07/24 | 1,716 | 1,747 | 1,711 | 1,714 | 10,300 |
| 2008/07/23 | 1,663 | 1,790 | 1,663 | 1,715 | 20,300 |
| 2008/07/22 | 1,682 | 1,682 | 1,650 | 1,669 | 15,900 |
| 2008/07/18 | 1,752 | 1,754 | 1,681 | 1,699 | 16,900 |
| 2008/07/17 | 1,790 | 1,800 | 1,751 | 1,751 | 6,800 |
| 2008/07/16 | 1,740 | 1,798 | 1,740 | 1,789 | 15,400 |
| 2008/07/15 | 1,690 | 1,769 | 1,690 | 1,741 | 12,700 |
| 2008/07/14 | 1,690 | 1,690 | 1,630 | 1,630 | 20,700 |
| 2008/07/11 | 1,708 | 1,708 | 1,635 | 1,660 | 22,200 |
| 2008/07/10 | 1,800 | 1,800 | 1,715 | 1,715 | 14,100 |
| 2008/07/09 | 1,900 | 1,909 | 1,819 | 1,822 | 16,300 |
| 2008/07/08 | 1,930 | 1,950 | 1,900 | 1,906 | 7,800 |
| 2008/07/07 | 1,975 | 1,975 | 1,911 | 1,950 | 4,700 |
| 2008/07/04 | 1,904 | 1,975 | 1,880 | 1,975 | 7,600 |
| 2008/07/03 | 1,934 | 1,935 | 1,851 | 1,877 | 14,400 |
| 2008/07/02 | 1,974 | 1,974 | 1,926 | 1,940 | 10,500 |
| 2008/07/01 | 1,960 | 1,998 | 1,955 | 1,974 | 11,100 |
| 2008/06/30 | 2,055 | 2,060 | 1,980 | 1,990 | 14,300 |
| 2008/06/27 | 2,090 | 2,130 | 2,060 | 2,075 | 8,400 |
| 2008/06/26 | 2,200 | 2,200 | 2,140 | 2,180 | 5,500 |
| 2008/06/25 | 2,295 | 2,315 | 2,180 | 2,215 | 26,500 |
| 2008/06/24 | 2,375 | 2,395 | 2,365 | 2,395 | 9,500 |
| 2008/06/23 | 2,375 | 2,375 | 2,350 | 2,355 | 17,900 |
| 2008/06/20 | 2,355 | 2,375 | 2,350 | 2,360 | 7,700 |
| 2008/06/19 | 2,365 | 2,370 | 2,330 | 2,330 | 9,500 |
| 2008/06/18 | 2,305 | 2,380 | 2,305 | 2,380 | 6,300 |
| 2008/06/17 | 2,355 | 2,355 | 2,300 | 2,305 | 19,000 |
| 2008/06/16 | 2,365 | 2,370 | 2,350 | 2,355 | 15,000 |
| 2008/06/13 | 2,400 | 2,405 | 2,375 | 2,375 | 33,800 |
| 2008/06/12 | 2,415 | 2,430 | 2,395 | 2,415 | 28,600 |
| 2008/06/11 | 2,425 | 2,435 | 2,410 | 2,420 | 16,900 |
| 2008/06/10 | 2,440 | 2,440 | 2,420 | 2,425 | 2,800 |
| 2008/06/09 | 2,440 | 2,440 | 2,420 | 2,420 | 6,600 |
| 2008/06/06 | 2,440 | 2,440 | 2,430 | 2,435 | 4,500 |
| 2008/06/05 | 2,450 | 2,450 | 2,425 | 2,440 | 2,900 |
| 2008/06/04 | 2,440 | 2,440 | 2,430 | 2,430 | 6,200 |
| 2008/06/03 | 2,450 | 2,450 | 2,415 | 2,415 | 5,500 |
| 2008/06/02 | 2,425 | 2,440 | 2,425 | 2,440 | 6,400 |
| 2008/05/30 | 2,415 | 2,430 | 2,415 | 2,425 | 4,100 |
| 2008/05/29 | 2,415 | 2,430 | 2,415 | 2,430 | 3,600 |
| 2008/05/28 | 2,435 | 2,435 | 2,405 | 2,405 | 5,700 |
| 2008/05/27 | 2,420 | 2,430 | 2,410 | 2,430 | 5,500 |
| 2008/05/26 | 2,400 | 2,410 | 2,370 | 2,405 | 14,100 |
| 2008/05/23 | 2,415 | 2,445 | 2,415 | 2,415 | 5,000 |
| 2008/05/22 | 2,430 | 2,430 | 2,410 | 2,420 | 5,000 |
| 2008/05/21 | 2,425 | 2,440 | 2,415 | 2,435 | 6,800 |
| 2008/05/20 | 2,410 | 2,450 | 2,410 | 2,425 | 11,900 |
| 2008/05/19 | 2,420 | 2,430 | 2,390 | 2,430 | 8,000 |
| 2008/05/16 | 2,425 | 2,425 | 2,410 | 2,410 | 5,300 |
| 2008/05/15 | 2,430 | 2,435 | 2,415 | 2,425 | 5,100 |
| 2008/05/14 | 2,430 | 2,430 | 2,400 | 2,405 | 7,600 |
| 2008/05/13 | 2,440 | 2,440 | 2,410 | 2,435 | 5,500 |
| 2008/05/12 | 2,420 | 2,445 | 2,400 | 2,440 | 6,900 |
| 2008/05/09 | 2,460 | 2,460 | 2,450 | 2,450 | 3,900 |
| 2008/05/08 | 2,425 | 2,475 | 2,425 | 2,465 | 5,500 |
| 2008/05/07 | 2,470 | 2,480 | 2,460 | 2,460 | 10,400 |
| 2008/05/02 | 2,460 | 2,470 | 2,440 | 2,460 | 7,200 |
| 2008/05/01 | 2,430 | 2,455 | 2,430 | 2,445 | 5,900 |
| 2008/04/30 | 2,430 | 2,450 | 2,410 | 2,430 | 7,500 |
| 2008/04/28 | 2,410 | 2,430 | 2,410 | 2,430 | 10,300 |
| 2008/04/25 | 2,420 | 2,455 | 2,420 | 2,450 | 6,400 |
| 2008/04/24 | 2,430 | 2,455 | 2,415 | 2,415 | 6,100 |
| 2008/04/23 | 2,440 | 2,465 | 2,430 | 2,450 | 8,700 |
| 2008/04/22 | 2,450 | 2,450 | 2,440 | 2,450 | 2,400 |
| 2008/04/21 | 2,460 | 2,470 | 2,440 | 2,455 | 7,500 |
| 2008/04/18 | 2,455 | 2,460 | 2,415 | 2,460 | 9,600 |
| 2008/04/17 | 2,470 | 2,470 | 2,445 | 2,460 | 7,500 |
| 2008/04/16 | 2,475 | 2,480 | 2,470 | 2,470 | 11,100 |
| 2008/04/15 | 2,460 | 2,480 | 2,455 | 2,480 | 12,100 |
| 2008/04/14 | 2,445 | 2,455 | 2,440 | 2,455 | 11,200 |
| 2008/04/11 | 2,420 | 2,460 | 2,415 | 2,460 | 15,500 |
| 2008/04/10 | 2,470 | 2,470 | 2,450 | 2,455 | 12,100 |
| 2008/04/09 | 2,450 | 2,465 | 2,430 | 2,450 | 20,300 |
| 2008/04/08 | 2,430 | 2,440 | 2,405 | 2,410 | 10,600 |
| 2008/04/07 | 2,320 | 2,375 | 2,320 | 2,375 | 10,000 |
| 2008/04/04 | 2,265 | 2,285 | 2,260 | 2,280 | 9,400 |
| 2008/04/03 | 2,250 | 2,270 | 2,245 | 2,250 | 7,100 |
| 2008/04/02 | 2,200 | 2,245 | 2,200 | 2,245 | 12,400 |
| 2008/04/01 | 2,130 | 2,175 | 2,125 | 2,175 | 12,900 |
| 2008/03/31 | 2,135 | 2,140 | 2,105 | 2,125 | 9,500 |
| 2008/03/28 | 2,040 | 2,175 | 2,040 | 2,105 | 16,000 |
| 2008/03/27 | 2,030 | 2,040 | 2,020 | 2,040 | 8,800 |
| 2008/03/26 | 2,015 | 2,030 | 2,010 | 2,025 | 6,300 |
| 2008/03/25 | 2,015 | 2,020 | 1,990 | 2,020 | 4,100 |
| 2008/03/24 | 2,020 | 2,025 | 1,984 | 1,984 | 11,100 |
| 2008/03/21 | 2,010 | 2,020 | 2,005 | 2,020 | 8,500 |
| 2008/03/19 | 2,010 | 2,010 | 1,990 | 2,010 | 10,200 |
| 2008/03/18 | 1,996 | 2,010 | 1,990 | 2,010 | 9,300 |
| 2008/03/17 | 2,010 | 2,010 | 1,995 | 2,010 | 18,800 |
| 2008/03/14 | 2,030 | 2,030 | 2,010 | 2,015 | 26,100 |
| 2008/03/13 | 2,020 | 2,025 | 2,015 | 2,015 | 13,900 |
| 2008/03/12 | 2,010 | 2,020 | 2,000 | 2,020 | 12,000 |
| 2008/03/11 | 1,997 | 2,010 | 1,996 | 1,998 | 9,100 |
| 2008/03/10 | 1,998 | 2,005 | 1,996 | 1,996 | 15,400 |
| 2008/03/07 | 2,005 | 2,005 | 1,993 | 1,997 | 5,100 |
| 2008/03/06 | 1,992 | 2,015 | 1,992 | 1,993 | 8,100 |
| 2008/03/05 | 2,015 | 2,015 | 1,991 | 1,991 | 9,000 |
| 2008/03/04 | 2,010 | 2,020 | 1,988 | 2,010 | 22,800 |
| 2008/03/03 | 1,981 | 2,010 | 1,981 | 2,010 | 12,200 |
| 2008/02/29 | 1,998 | 2,005 | 1,981 | 1,981 | 10,500 |
| 2008/02/28 | 1,985 | 1,999 | 1,985 | 1,997 | 7,200 |
| 2008/02/27 | 1,982 | 2,005 | 1,980 | 1,984 | 8,400 |
| 2008/02/26 | 2,025 | 2,025 | 1,980 | 1,980 | 9,700 |
| 2008/02/25 | 2,005 | 2,025 | 2,000 | 2,025 | 13,000 |
| 2008/02/22 | 2,015 | 2,015 | 2,000 | 2,000 | 10,000 |
| 2008/02/21 | 2,000 | 2,020 | 2,000 | 2,015 | 6,600 |
| 2008/02/20 | 2,020 | 2,020 | 1,981 | 1,983 | 8,600 |
| 2008/02/19 | 2,025 | 2,025 | 2,010 | 2,020 | 10,800 |
| 2008/02/18 | 2,025 | 2,030 | 2,015 | 2,015 | 11,800 |
| 2008/02/15 | 2,040 | 2,040 | 2,020 | 2,025 | 11,000 |
| 2008/02/14 | 2,035 | 2,040 | 2,025 | 2,040 | 7,200 |
| 2008/02/13 | 2,020 | 2,035 | 2,010 | 2,010 | 8,100 |
| 2008/02/12 | 2,005 | 2,020 | 2,000 | 2,010 | 14,700 |
| 2008/02/08 | 2,015 | 2,020 | 2,000 | 2,015 | 8,300 |
| 2008/02/07 | 2,005 | 2,015 | 1,975 | 2,015 | 16,900 |
| 2008/02/06 | 1,975 | 2,005 | 1,931 | 1,975 | 11,000 |
| 2008/02/05 | 2,015 | 2,015 | 2,005 | 2,015 | 12,000 |
| 2008/02/04 | 2,000 | 2,020 | 1,999 | 2,015 | 13,500 |
| 2008/02/01 | 1,980 | 2,015 | 1,980 | 1,992 | 13,500 |
| 2008/01/31 | 1,995 | 2,010 | 1,995 | 2,010 | 13,400 |
| 2008/01/30 | 2,025 | 2,025 | 1,985 | 1,995 | 20,400 |
| 2008/01/29 | 1,851 | 1,979 | 1,800 | 1,979 | 24,100 |
| 2008/01/28 | 1,600 | 1,745 | 1,600 | 1,731 | 27,800 |
| 2008/01/25 | 1,506 | 1,600 | 1,506 | 1,598 | 4,900 |
| 2008/01/24 | 1,480 | 1,497 | 1,454 | 1,493 | 5,100 |
| 2008/01/23 | 1,450 | 1,497 | 1,450 | 1,486 | 12,100 |
| 2008/01/22 | 1,500 | 1,501 | 1,450 | 1,450 | 15,400 |
| 2008/01/21 | 1,576 | 1,579 | 1,530 | 1,555 | 8,200 |
| 2008/01/18 | 1,473 | 1,560 | 1,473 | 1,560 | 12,000 |
| 2008/01/17 | 1,529 | 1,565 | 1,500 | 1,564 | 11,600 |
| 2008/01/16 | 1,611 | 1,632 | 1,530 | 1,563 | 13,800 |
| 2008/01/15 | 1,758 | 1,765 | 1,665 | 1,665 | 9,300 |
| 2008/01/11 | 1,780 | 1,799 | 1,751 | 1,775 | 11,900 |
| 2008/01/10 | 1,785 | 1,811 | 1,780 | 1,784 | 4,700 |
| 2008/01/09 | 1,800 | 1,824 | 1,765 | 1,804 | 12,000 |
| 2008/01/08 | 1,883 | 1,895 | 1,830 | 1,830 | 12,300 |
| 2008/01/07 | 1,851 | 1,896 | 1,810 | 1,853 | 12,600 |
| 2008/01/04 | 1,929 | 1,929 | 1,866 | 1,900 | 3,800 |