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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,684 | 1,684 | 1,646 | 1,646 | 5,400 |
| 2009/12/29 | 1,683 | 1,683 | 1,654 | 1,677 | 1,900 |
| 2009/12/28 | 1,670 | 1,683 | 1,660 | 1,660 | 4,500 |
| 2009/12/25 | 1,700 | 1,700 | 1,667 | 1,672 | 7,000 |
| 2009/12/24 | 1,675 | 1,675 | 1,664 | 1,670 | 4,300 |
| 2009/12/22 | 1,690 | 1,693 | 1,672 | 1,675 | 4,500 |
| 2009/12/21 | 1,679 | 1,690 | 1,650 | 1,666 | 10,200 |
| 2009/12/18 | 1,704 | 1,716 | 1,699 | 1,701 | 6,100 |
| 2009/12/17 | 1,736 | 1,736 | 1,700 | 1,710 | 5,500 |
| 2009/12/16 | 1,711 | 1,741 | 1,703 | 1,707 | 7,500 |
| 2009/12/15 | 1,723 | 1,737 | 1,711 | 1,716 | 4,700 |
| 2009/12/14 | 1,750 | 1,750 | 1,714 | 1,742 | 5,100 |
| 2009/12/11 | 1,753 | 1,753 | 1,720 | 1,726 | 12,300 |
| 2009/12/10 | 1,761 | 1,761 | 1,723 | 1,752 | 12,700 |
| 2009/12/09 | 1,741 | 1,741 | 1,685 | 1,702 | 9,000 |
| 2009/12/08 | 1,730 | 1,738 | 1,711 | 1,711 | 4,800 |
| 2009/12/07 | 1,745 | 1,745 | 1,720 | 1,720 | 4,200 |
| 2009/12/04 | 1,749 | 1,749 | 1,723 | 1,735 | 1,600 |
| 2009/12/03 | 1,746 | 1,762 | 1,717 | 1,749 | 8,800 |
| 2009/12/02 | 1,705 | 1,765 | 1,670 | 1,746 | 5,500 |
| 2009/12/01 | 1,737 | 1,769 | 1,721 | 1,734 | 7,300 |
| 2009/11/30 | 1,669 | 1,738 | 1,661 | 1,738 | 9,800 |
| 2009/11/27 | 1,660 | 1,678 | 1,640 | 1,678 | 3,500 |
| 2009/11/26 | 1,680 | 1,681 | 1,660 | 1,681 | 1,400 |
| 2009/11/25 | 1,700 | 1,700 | 1,660 | 1,690 | 1,700 |
| 2009/11/24 | 1,701 | 1,708 | 1,628 | 1,673 | 5,700 |
| 2009/11/20 | 1,739 | 1,739 | 1,675 | 1,700 | 4,800 |
| 2009/11/19 | 1,651 | 1,699 | 1,644 | 1,699 | 2,200 |
| 2009/11/18 | 1,674 | 1,680 | 1,644 | 1,680 | 4,400 |
| 2009/11/17 | 1,674 | 1,675 | 1,620 | 1,675 | 4,300 |
| 2009/11/16 | 1,670 | 1,682 | 1,651 | 1,675 | 1,800 |
| 2009/11/13 | 1,670 | 1,690 | 1,647 | 1,652 | 2,400 |
| 2009/11/12 | 1,673 | 1,673 | 1,632 | 1,670 | 3,800 |
| 2009/11/11 | 1,697 | 1,697 | 1,656 | 1,673 | 1,500 |
| 2009/11/10 | 1,656 | 1,698 | 1,655 | 1,696 | 5,200 |
| 2009/11/09 | 1,681 | 1,681 | 1,650 | 1,650 | 2,300 |
| 2009/11/06 | 1,685 | 1,685 | 1,650 | 1,682 | 3,600 |
| 2009/11/05 | 1,671 | 1,692 | 1,655 | 1,664 | 3,700 |
| 2009/11/04 | 1,677 | 1,701 | 1,673 | 1,701 | 3,200 |
| 2009/11/02 | 1,713 | 1,716 | 1,655 | 1,705 | 3,700 |
| 2009/10/30 | 1,697 | 1,711 | 1,675 | 1,683 | 5,000 |
| 2009/10/29 | 1,722 | 1,722 | 1,674 | 1,674 | 9,000 |
| 2009/10/28 | 1,789 | 1,789 | 1,691 | 1,692 | 6,100 |
| 2009/10/27 | 1,800 | 1,800 | 1,717 | 1,788 | 12,100 |
| 2009/10/26 | 1,750 | 1,805 | 1,735 | 1,803 | 11,900 |
| 2009/10/23 | 1,770 | 1,770 | 1,710 | 1,752 | 6,300 |
| 2009/10/22 | 1,732 | 1,767 | 1,703 | 1,767 | 4,200 |
| 2009/10/21 | 1,761 | 1,761 | 1,720 | 1,732 | 4,700 |
| 2009/10/20 | 1,745 | 1,750 | 1,712 | 1,721 | 5,700 |
| 2009/10/19 | 1,700 | 1,720 | 1,699 | 1,719 | 5,600 |
| 2009/10/16 | 1,694 | 1,700 | 1,676 | 1,700 | 5,900 |
| 2009/10/15 | 1,690 | 1,733 | 1,658 | 1,685 | 10,300 |
| 2009/10/14 | 1,660 | 1,664 | 1,640 | 1,664 | 10,000 |
| 2009/10/13 | 1,647 | 1,670 | 1,632 | 1,644 | 4,100 |
| 2009/10/09 | 1,628 | 1,650 | 1,620 | 1,647 | 6,800 |
| 2009/10/08 | 1,672 | 1,673 | 1,625 | 1,657 | 5,300 |
| 2009/10/07 | 1,644 | 1,675 | 1,644 | 1,672 | 3,500 |
| 2009/10/06 | 1,684 | 1,684 | 1,629 | 1,644 | 3,300 |
| 2009/10/05 | 1,680 | 1,685 | 1,620 | 1,685 | 5,300 |
| 2009/10/02 | 1,689 | 1,689 | 1,657 | 1,685 | 5,900 |
| 2009/10/01 | 1,689 | 1,689 | 1,659 | 1,689 | 7,400 |
| 2009/09/30 | 1,650 | 1,710 | 1,650 | 1,710 | 3,700 |
| 2009/09/29 | 1,620 | 1,670 | 1,602 | 1,670 | 5,600 |
| 2009/09/28 | 1,669 | 1,676 | 1,641 | 1,642 | 5,500 |
| 2009/09/25 | 1,678 | 1,686 | 1,658 | 1,668 | 6,900 |
| 2009/09/24 | 1,710 | 1,748 | 1,677 | 1,678 | 12,500 |
| 2009/09/18 | 1,720 | 1,720 | 1,654 | 1,700 | 8,000 |
| 2009/09/17 | 1,676 | 1,708 | 1,662 | 1,690 | 4,400 |
| 2009/09/16 | 1,680 | 1,714 | 1,670 | 1,670 | 7,300 |
| 2009/09/15 | 1,693 | 1,719 | 1,680 | 1,682 | 3,700 |
| 2009/09/14 | 1,711 | 1,749 | 1,674 | 1,701 | 8,800 |
| 2009/09/11 | 1,764 | 1,764 | 1,708 | 1,718 | 11,900 |
| 2009/09/10 | 1,765 | 1,769 | 1,739 | 1,764 | 2,400 |
| 2009/09/09 | 1,723 | 1,754 | 1,705 | 1,705 | 2,200 |
| 2009/09/08 | 1,747 | 1,755 | 1,680 | 1,722 | 3,400 |
| 2009/09/07 | 1,748 | 1,760 | 1,745 | 1,747 | 3,200 |
| 2009/09/04 | 1,757 | 1,759 | 1,747 | 1,748 | 6,500 |
| 2009/09/03 | 1,775 | 1,810 | 1,757 | 1,757 | 4,100 |
| 2009/09/02 | 1,801 | 1,801 | 1,752 | 1,775 | 6,900 |
| 2009/09/01 | 1,840 | 1,850 | 1,830 | 1,831 | 4,400 |
| 2009/08/31 | 1,849 | 1,869 | 1,809 | 1,810 | 6,200 |
| 2009/08/28 | 1,834 | 1,846 | 1,821 | 1,836 | 2,900 |
| 2009/08/27 | 1,805 | 1,835 | 1,786 | 1,804 | 6,000 |
| 2009/08/26 | 1,816 | 1,848 | 1,793 | 1,830 | 5,400 |
| 2009/08/25 | 1,805 | 1,825 | 1,780 | 1,786 | 3,300 |
| 2009/08/24 | 1,872 | 1,884 | 1,804 | 1,811 | 12,500 |
| 2009/08/21 | 1,785 | 1,785 | 1,753 | 1,783 | 6,000 |
| 2009/08/20 | 1,745 | 1,780 | 1,742 | 1,771 | 2,700 |
| 2009/08/19 | 1,768 | 1,768 | 1,747 | 1,747 | 1,400 |
| 2009/08/18 | 1,782 | 1,782 | 1,740 | 1,768 | 2,400 |
| 2009/08/17 | 1,762 | 1,779 | 1,739 | 1,779 | 6,400 |
| 2009/08/14 | 1,780 | 1,782 | 1,757 | 1,761 | 6,100 |
| 2009/08/13 | 1,780 | 1,782 | 1,770 | 1,780 | 2,500 |
| 2009/08/12 | 1,780 | 1,782 | 1,780 | 1,780 | 3,300 |
| 2009/08/11 | 1,799 | 1,800 | 1,780 | 1,800 | 2,900 |
| 2009/08/10 | 1,782 | 1,813 | 1,782 | 1,792 | 2,600 |
| 2009/08/07 | 1,780 | 1,798 | 1,770 | 1,782 | 5,300 |
| 2009/08/06 | 1,799 | 1,810 | 1,780 | 1,783 | 3,300 |
| 2009/08/05 | 1,798 | 1,800 | 1,762 | 1,780 | 5,100 |
| 2009/08/04 | 1,789 | 1,800 | 1,770 | 1,800 | 10,300 |
| 2009/08/03 | 1,781 | 1,781 | 1,748 | 1,778 | 2,000 |
| 2009/07/31 | 1,750 | 1,785 | 1,750 | 1,754 | 4,600 |
| 2009/07/30 | 1,770 | 1,799 | 1,740 | 1,796 | 3,400 |
| 2009/07/29 | 1,820 | 1,820 | 1,775 | 1,800 | 1,900 |
| 2009/07/28 | 1,815 | 1,830 | 1,772 | 1,790 | 3,400 |
| 2009/07/27 | 1,801 | 1,833 | 1,720 | 1,811 | 8,200 |
| 2009/07/24 | 1,776 | 1,800 | 1,760 | 1,800 | 7,700 |
| 2009/07/23 | 1,723 | 1,760 | 1,723 | 1,751 | 5,100 |
| 2009/07/22 | 1,753 | 1,758 | 1,721 | 1,752 | 4,300 |
| 2009/07/21 | 1,746 | 1,753 | 1,701 | 1,701 | 8,700 |
| 2009/07/17 | 1,670 | 1,680 | 1,651 | 1,663 | 3,300 |
| 2009/07/16 | 1,637 | 1,688 | 1,637 | 1,641 | 2,500 |
| 2009/07/15 | 1,657 | 1,658 | 1,615 | 1,615 | 5,300 |
| 2009/07/14 | 1,669 | 1,687 | 1,639 | 1,657 | 4,700 |
| 2009/07/13 | 1,633 | 1,703 | 1,633 | 1,678 | 9,800 |
| 2009/07/10 | 1,667 | 1,693 | 1,654 | 1,693 | 6,200 |
| 2009/07/09 | 1,691 | 1,698 | 1,661 | 1,678 | 5,900 |
| 2009/07/08 | 1,715 | 1,715 | 1,656 | 1,661 | 7,600 |
| 2009/07/07 | 1,708 | 1,735 | 1,708 | 1,721 | 4,000 |
| 2009/07/06 | 1,724 | 1,732 | 1,709 | 1,709 | 2,900 |
| 2009/07/03 | 1,721 | 1,739 | 1,707 | 1,723 | 5,300 |
| 2009/07/02 | 1,745 | 1,746 | 1,727 | 1,736 | 6,600 |
| 2009/07/01 | 1,721 | 1,749 | 1,720 | 1,747 | 8,300 |
| 2009/06/30 | 1,756 | 1,779 | 1,735 | 1,750 | 8,900 |
| 2009/06/29 | 1,808 | 1,808 | 1,679 | 1,753 | 44,200 |
| 2009/06/26 | 1,825 | 1,825 | 1,807 | 1,818 | 10,500 |
| 2009/06/25 | 1,800 | 1,838 | 1,786 | 1,823 | 37,800 |
| 2009/06/24 | 1,880 | 1,889 | 1,861 | 1,881 | 14,800 |
| 2009/06/23 | 1,834 | 1,874 | 1,830 | 1,855 | 33,100 |
| 2009/06/22 | 1,816 | 1,854 | 1,815 | 1,832 | 44,900 |
| 2009/06/19 | 1,952 | 1,955 | 1,860 | 1,880 | 17,800 |
| 2009/06/18 | 1,968 | 1,969 | 1,933 | 1,945 | 9,800 |
| 2009/06/17 | 1,992 | 1,993 | 1,958 | 1,960 | 11,900 |
| 2009/06/16 | 1,988 | 1,988 | 1,961 | 1,972 | 20,100 |
| 2009/06/15 | 1,939 | 2,025 | 1,939 | 1,996 | 42,700 |
| 2009/06/12 | 1,868 | 1,908 | 1,850 | 1,908 | 26,800 |
| 2009/06/11 | 1,813 | 1,848 | 1,808 | 1,848 | 12,500 |
| 2009/06/10 | 1,807 | 1,810 | 1,753 | 1,810 | 22,600 |
| 2009/06/09 | 1,699 | 1,723 | 1,691 | 1,721 | 7,400 |
| 2009/06/08 | 1,690 | 1,725 | 1,689 | 1,701 | 12,300 |
| 2009/06/05 | 1,650 | 1,669 | 1,649 | 1,665 | 5,100 |
| 2009/06/04 | 1,607 | 1,642 | 1,607 | 1,642 | 7,400 |
| 2009/06/03 | 1,601 | 1,614 | 1,600 | 1,601 | 9,500 |
| 2009/06/02 | 1,594 | 1,609 | 1,592 | 1,601 | 9,500 |
| 2009/06/01 | 1,591 | 1,594 | 1,580 | 1,591 | 5,900 |
| 2009/05/29 | 1,598 | 1,598 | 1,570 | 1,571 | 16,000 |
| 2009/05/28 | 1,576 | 1,597 | 1,576 | 1,589 | 7,600 |
| 2009/05/27 | 1,590 | 1,592 | 1,571 | 1,575 | 9,200 |
| 2009/05/26 | 1,550 | 1,570 | 1,535 | 1,570 | 9,500 |
| 2009/05/25 | 1,559 | 1,559 | 1,539 | 1,547 | 6,100 |
| 2009/05/22 | 1,525 | 1,535 | 1,525 | 1,528 | 7,300 |
| 2009/05/21 | 1,550 | 1,550 | 1,515 | 1,530 | 9,100 |
| 2009/05/20 | 1,510 | 1,520 | 1,510 | 1,520 | 5,700 |
| 2009/05/19 | 1,510 | 1,510 | 1,500 | 1,510 | 4,600 |
| 2009/05/18 | 1,505 | 1,510 | 1,491 | 1,494 | 7,400 |
| 2009/05/15 | 1,503 | 1,511 | 1,495 | 1,500 | 5,800 |
| 2009/05/14 | 1,500 | 1,505 | 1,492 | 1,492 | 10,800 |
| 2009/05/13 | 1,505 | 1,506 | 1,493 | 1,504 | 5,300 |
| 2009/05/12 | 1,490 | 1,504 | 1,490 | 1,491 | 6,200 |
| 2009/05/11 | 1,499 | 1,505 | 1,484 | 1,498 | 10,700 |
| 2009/05/08 | 1,486 | 1,498 | 1,482 | 1,498 | 12,000 |
| 2009/05/07 | 1,500 | 1,510 | 1,481 | 1,482 | 20,100 |
| 2009/05/01 | 1,497 | 1,500 | 1,479 | 1,481 | 10,900 |
| 2009/04/30 | 1,508 | 1,530 | 1,495 | 1,495 | 8,100 |
| 2009/04/28 | 1,560 | 1,564 | 1,488 | 1,488 | 10,700 |
| 2009/04/27 | 1,590 | 1,592 | 1,560 | 1,560 | 4,100 |
| 2009/04/24 | 1,550 | 1,609 | 1,549 | 1,560 | 4,200 |
| 2009/04/23 | 1,580 | 1,620 | 1,529 | 1,610 | 8,700 |
| 2009/04/22 | 1,608 | 1,608 | 1,570 | 1,579 | 7,500 |
| 2009/04/21 | 1,699 | 1,699 | 1,586 | 1,607 | 8,700 |
| 2009/04/20 | 1,637 | 1,637 | 1,610 | 1,629 | 3,000 |
| 2009/04/17 | 1,609 | 1,636 | 1,605 | 1,605 | 2,200 |
| 2009/04/16 | 1,614 | 1,630 | 1,606 | 1,609 | 4,500 |
| 2009/04/15 | 1,601 | 1,632 | 1,601 | 1,612 | 2,000 |
| 2009/04/14 | 1,651 | 1,651 | 1,600 | 1,601 | 7,600 |
| 2009/04/13 | 1,734 | 1,734 | 1,661 | 1,661 | 6,600 |
| 2009/04/10 | 1,700 | 1,700 | 1,662 | 1,671 | 2,000 |
| 2009/04/09 | 1,670 | 1,705 | 1,670 | 1,694 | 4,400 |
| 2009/04/08 | 1,706 | 1,710 | 1,659 | 1,670 | 4,700 |
| 2009/04/07 | 1,739 | 1,739 | 1,701 | 1,720 | 1,600 |
| 2009/04/06 | 1,785 | 1,785 | 1,698 | 1,710 | 10,000 |
| 2009/04/03 | 1,801 | 1,809 | 1,774 | 1,774 | 8,600 |
| 2009/04/02 | 1,814 | 1,814 | 1,750 | 1,771 | 13,600 |
| 2009/04/01 | 1,751 | 1,751 | 1,691 | 1,724 | 8,700 |
| 2009/03/31 | 1,789 | 1,789 | 1,721 | 1,721 | 7,300 |
| 2009/03/30 | 1,810 | 1,830 | 1,793 | 1,793 | 6,300 |
| 2009/03/27 | 1,780 | 1,809 | 1,779 | 1,791 | 13,900 |
| 2009/03/26 | 1,777 | 1,777 | 1,747 | 1,770 | 6,500 |
| 2009/03/25 | 1,692 | 1,722 | 1,670 | 1,722 | 7,400 |
| 2009/03/24 | 1,700 | 1,700 | 1,617 | 1,642 | 12,800 |
| 2009/03/23 | 1,626 | 1,700 | 1,612 | 1,642 | 9,200 |
| 2009/03/19 | 1,733 | 1,740 | 1,654 | 1,656 | 14,800 |
| 2009/03/18 | 1,666 | 1,666 | 1,651 | 1,651 | 10,700 |
| 2009/03/17 | 1,638 | 1,640 | 1,629 | 1,637 | 5,400 |
| 2009/03/16 | 1,580 | 1,631 | 1,580 | 1,586 | 9,300 |
| 2009/03/13 | 1,455 | 1,570 | 1,455 | 1,559 | 20,700 |
| 2009/03/12 | 1,541 | 1,548 | 1,470 | 1,483 | 4,600 |
| 2009/03/11 | 1,541 | 1,541 | 1,501 | 1,511 | 1,900 |
| 2009/03/10 | 1,474 | 1,478 | 1,450 | 1,451 | 4,100 |
| 2009/03/09 | 1,522 | 1,546 | 1,501 | 1,504 | 3,200 |
| 2009/03/06 | 1,609 | 1,609 | 1,525 | 1,552 | 7,300 |
| 2009/03/05 | 1,610 | 1,618 | 1,581 | 1,584 | 11,600 |
| 2009/03/04 | 1,506 | 1,599 | 1,506 | 1,598 | 5,700 |
| 2009/03/03 | 1,551 | 1,580 | 1,502 | 1,536 | 5,800 |
| 2009/03/02 | 1,627 | 1,630 | 1,600 | 1,600 | 10,600 |
| 2009/02/27 | 1,509 | 1,550 | 1,500 | 1,550 | 6,200 |
| 2009/02/26 | 1,479 | 1,510 | 1,470 | 1,470 | 4,500 |
| 2009/02/25 | 1,498 | 1,498 | 1,457 | 1,475 | 2,900 |
| 2009/02/24 | 1,408 | 1,438 | 1,408 | 1,438 | 2,100 |
| 2009/02/23 | 1,451 | 1,455 | 1,410 | 1,428 | 2,400 |
| 2009/02/20 | 1,510 | 1,529 | 1,454 | 1,480 | 7,800 |
| 2009/02/19 | 1,459 | 1,470 | 1,406 | 1,470 | 5,800 |
| 2009/02/18 | 1,370 | 1,429 | 1,370 | 1,429 | 2,100 |
| 2009/02/17 | 1,450 | 1,450 | 1,410 | 1,411 | 800 |
| 2009/02/16 | 1,475 | 1,475 | 1,450 | 1,470 | 4,000 |
| 2009/02/13 | 1,354 | 1,444 | 1,354 | 1,436 | 6,400 |
| 2009/02/12 | 1,404 | 1,405 | 1,351 | 1,353 | 6,400 |
| 2009/02/10 | 1,477 | 1,477 | 1,424 | 1,424 | 1,500 |
| 2009/02/09 | 1,426 | 1,430 | 1,420 | 1,420 | 1,800 |
| 2009/02/06 | 1,439 | 1,450 | 1,427 | 1,450 | 2,300 |
| 2009/02/05 | 1,440 | 1,469 | 1,414 | 1,468 | 5,100 |
| 2009/02/04 | 1,407 | 1,424 | 1,400 | 1,423 | 5,300 |
| 2009/02/03 | 1,414 | 1,439 | 1,404 | 1,404 | 4,800 |
| 2009/02/02 | 1,459 | 1,459 | 1,421 | 1,436 | 3,100 |
| 2009/01/30 | 1,469 | 1,469 | 1,442 | 1,460 | 5,600 |
| 2009/01/29 | 1,450 | 1,478 | 1,450 | 1,477 | 5,000 |
| 2009/01/28 | 1,450 | 1,470 | 1,450 | 1,455 | 2,400 |
| 2009/01/27 | 1,421 | 1,450 | 1,400 | 1,450 | 7,400 |
| 2009/01/26 | 1,414 | 1,459 | 1,400 | 1,400 | 14,900 |
| 2009/01/23 | 1,564 | 1,566 | 1,563 | 1,564 | 1,100 |
| 2009/01/22 | 1,590 | 1,591 | 1,558 | 1,568 | 4,400 |
| 2009/01/21 | 1,598 | 1,598 | 1,550 | 1,550 | 7,200 |
| 2009/01/20 | 1,599 | 1,599 | 1,570 | 1,570 | 700 |
| 2009/01/19 | 1,576 | 1,605 | 1,575 | 1,599 | 2,000 |
| 2009/01/16 | 1,524 | 1,610 | 1,524 | 1,606 | 4,400 |
| 2009/01/15 | 1,588 | 1,588 | 1,516 | 1,554 | 6,800 |
| 2009/01/14 | 1,581 | 1,611 | 1,558 | 1,558 | 3,900 |
| 2009/01/13 | 1,649 | 1,650 | 1,510 | 1,551 | 7,100 |
| 2009/01/09 | 1,653 | 1,692 | 1,639 | 1,657 | 18,900 |
| 2009/01/08 | 1,692 | 1,700 | 1,683 | 1,683 | 6,600 |
| 2009/01/07 | 1,694 | 1,711 | 1,694 | 1,701 | 10,100 |
| 2009/01/06 | 1,702 | 1,717 | 1,691 | 1,696 | 35,400 |
| 2009/01/05 | 1,696 | 1,720 | 1,690 | 1,697 | 1,700 |