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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,383 | 1,392 | 1,379 | 1,390 | 15,500 |
| 2013/12/27 | 1,375 | 1,390 | 1,373 | 1,383 | 11,000 |
| 2013/12/26 | 1,370 | 1,380 | 1,368 | 1,375 | 13,600 |
| 2013/12/25 | 1,364 | 1,370 | 1,361 | 1,370 | 26,500 |
| 2013/12/24 | 1,366 | 1,371 | 1,363 | 1,368 | 31,000 |
| 2013/12/20 | 1,370 | 1,372 | 1,364 | 1,369 | 40,800 |
| 2013/12/19 | 1,366 | 1,370 | 1,365 | 1,368 | 25,500 |
| 2013/12/18 | 1,370 | 1,374 | 1,365 | 1,372 | 20,000 |
| 2013/12/17 | 1,374 | 1,377 | 1,370 | 1,373 | 26,300 |
| 2013/12/16 | 1,380 | 1,386 | 1,373 | 1,373 | 17,000 |
| 2013/12/13 | 1,380 | 1,387 | 1,380 | 1,380 | 37,500 |
| 2013/12/12 | 1,390 | 1,390 | 1,381 | 1,383 | 8,900 |
| 2013/12/11 | 1,388 | 1,391 | 1,382 | 1,384 | 11,000 |
| 2013/12/10 | 1,398 | 1,399 | 1,387 | 1,387 | 19,800 |
| 2013/12/09 | 1,390 | 1,396 | 1,385 | 1,395 | 15,900 |
| 2013/12/06 | 1,388 | 1,397 | 1,388 | 1,394 | 9,200 |
| 2013/12/05 | 1,388 | 1,395 | 1,388 | 1,388 | 7,800 |
| 2013/12/04 | 1,387 | 1,394 | 1,383 | 1,388 | 13,400 |
| 2013/12/03 | 1,390 | 1,392 | 1,388 | 1,388 | 9,800 |
| 2013/12/02 | 1,390 | 1,394 | 1,389 | 1,390 | 5,300 |
| 2013/11/29 | 1,393 | 1,396 | 1,390 | 1,391 | 8,000 |
| 2013/11/28 | 1,394 | 1,395 | 1,391 | 1,393 | 6,800 |
| 2013/11/27 | 1,391 | 1,397 | 1,391 | 1,394 | 2,900 |
| 2013/11/26 | 1,395 | 1,398 | 1,392 | 1,392 | 11,500 |
| 2013/11/25 | 1,396 | 1,398 | 1,391 | 1,398 | 11,200 |
| 2013/11/22 | 1,394 | 1,399 | 1,391 | 1,396 | 7,700 |
| 2013/11/21 | 1,400 | 1,400 | 1,393 | 1,399 | 9,600 |
| 2013/11/20 | 1,394 | 1,398 | 1,392 | 1,396 | 5,500 |
| 2013/11/19 | 1,392 | 1,398 | 1,391 | 1,394 | 5,300 |
| 2013/11/18 | 1,400 | 1,400 | 1,391 | 1,394 | 5,300 |
| 2013/11/15 | 1,390 | 1,400 | 1,387 | 1,396 | 14,000 |
| 2013/11/14 | 1,381 | 1,395 | 1,381 | 1,392 | 5,300 |
| 2013/11/13 | 1,400 | 1,400 | 1,380 | 1,384 | 2,700 |
| 2013/11/12 | 1,370 | 1,395 | 1,370 | 1,395 | 7,600 |
| 2013/11/11 | 1,377 | 1,386 | 1,370 | 1,378 | 4,900 |
| 2013/11/08 | 1,368 | 1,385 | 1,365 | 1,377 | 6,900 |
| 2013/11/07 | 1,369 | 1,378 | 1,368 | 1,369 | 6,800 |
| 2013/11/06 | 1,375 | 1,390 | 1,367 | 1,386 | 6,400 |
| 2013/11/05 | 1,395 | 1,395 | 1,376 | 1,377 | 6,700 |
| 2013/11/01 | 1,404 | 1,404 | 1,382 | 1,383 | 6,000 |
| 2013/10/31 | 1,400 | 1,406 | 1,392 | 1,404 | 2,800 |
| 2013/10/30 | 1,405 | 1,406 | 1,395 | 1,400 | 6,300 |
| 2013/10/29 | 1,405 | 1,405 | 1,390 | 1,394 | 3,700 |
| 2013/10/28 | 1,392 | 1,406 | 1,392 | 1,406 | 5,700 |
| 2013/10/25 | 1,406 | 1,406 | 1,386 | 1,398 | 8,400 |
| 2013/10/24 | 1,389 | 1,405 | 1,389 | 1,403 | 5,500 |
| 2013/10/23 | 1,397 | 1,400 | 1,390 | 1,390 | 6,500 |
| 2013/10/22 | 1,400 | 1,401 | 1,390 | 1,397 | 3,500 |
| 2013/10/21 | 1,401 | 1,401 | 1,386 | 1,395 | 9,200 |
| 2013/10/18 | 1,398 | 1,399 | 1,393 | 1,398 | 4,500 |
| 2013/10/17 | 1,393 | 1,398 | 1,391 | 1,398 | 4,600 |
| 2013/10/16 | 1,373 | 1,391 | 1,372 | 1,388 | 4,200 |
| 2013/10/15 | 1,379 | 1,386 | 1,372 | 1,377 | 8,200 |
| 2013/10/11 | 1,371 | 1,377 | 1,369 | 1,376 | 6,400 |
| 2013/10/10 | 1,369 | 1,379 | 1,364 | 1,370 | 6,200 |
| 2013/10/09 | 1,367 | 1,378 | 1,365 | 1,378 | 5,500 |
| 2013/10/08 | 1,370 | 1,375 | 1,366 | 1,372 | 4,200 |
| 2013/10/07 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 |
| 2013/10/04 | 1,382 | 1,386 | 1,380 | 1,383 | 5,300 |
| 2013/10/03 | 1,392 | 1,403 | 1,385 | 1,385 | 7,500 |
| 2013/10/02 | 1,399 | 1,400 | 1,394 | 1,395 | 7,500 |
| 2013/10/01 | 1,394 | 1,399 | 1,392 | 1,396 | 6,900 |
| 2013/09/30 | 1,405 | 1,405 | 1,390 | 1,394 | 5,000 |
| 2013/09/27 | 1,395 | 1,406 | 1,390 | 1,397 | 11,000 |
| 2013/09/26 | 1,385 | 1,393 | 1,385 | 1,393 | 3,500 |
| 2013/09/25 | 1,381 | 1,390 | 1,379 | 1,388 | 6,700 |
| 2013/09/24 | 1,381 | 1,392 | 1,380 | 1,383 | 10,100 |
| 2013/09/20 | 1,393 | 1,393 | 1,380 | 1,391 | 13,300 |
| 2013/09/19 | 1,373 | 1,380 | 1,372 | 1,378 | 13,200 |
| 2013/09/18 | 1,373 | 1,374 | 1,370 | 1,373 | 12,500 |
| 2013/09/17 | 1,374 | 1,378 | 1,370 | 1,373 | 10,000 |
| 2013/09/13 | 1,371 | 1,380 | 1,371 | 1,376 | 17,100 |
| 2013/09/12 | 1,380 | 1,390 | 1,376 | 1,382 | 8,300 |
| 2013/09/11 | 1,380 | 1,390 | 1,373 | 1,384 | 10,900 |
| 2013/09/10 | 1,385 | 1,388 | 1,370 | 1,385 | 10,500 |
| 2013/09/09 | 1,372 | 1,387 | 1,372 | 1,377 | 8,100 |
| 2013/09/06 | 1,369 | 1,380 | 1,369 | 1,380 | 3,000 |
| 2013/09/05 | 1,384 | 1,386 | 1,372 | 1,382 | 2,600 |
| 2013/09/04 | 1,360 | 1,378 | 1,360 | 1,372 | 3,900 |
| 2013/09/03 | 1,388 | 1,388 | 1,375 | 1,384 | 3,200 |
| 2013/09/02 | 1,350 | 1,363 | 1,350 | 1,355 | 3,700 |
| 2013/08/30 | 1,373 | 1,379 | 1,370 | 1,370 | 10,900 |
| 2013/08/29 | 1,377 | 1,377 | 1,373 | 1,373 | 2,800 |
| 2013/08/28 | 1,375 | 1,376 | 1,372 | 1,375 | 5,500 |
| 2013/08/27 | 1,390 | 1,390 | 1,379 | 1,385 | 1,900 |
| 2013/08/26 | 1,399 | 1,399 | 1,380 | 1,384 | 7,200 |
| 2013/08/23 | 1,400 | 1,400 | 1,386 | 1,398 | 6,800 |
| 2013/08/22 | 1,381 | 1,392 | 1,381 | 1,392 | 3,300 |
| 2013/08/21 | 1,400 | 1,400 | 1,381 | 1,381 | 8,400 |
| 2013/08/20 | 1,380 | 1,390 | 1,380 | 1,381 | 6,900 |
| 2013/08/19 | 1,385 | 1,385 | 1,379 | 1,380 | 2,000 |
| 2013/08/16 | 1,393 | 1,393 | 1,382 | 1,383 | 4,500 |
| 2013/08/15 | 1,395 | 1,395 | 1,381 | 1,381 | 5,300 |
| 2013/08/14 | 1,395 | 1,398 | 1,390 | 1,396 | 4,900 |
| 2013/08/13 | 1,394 | 1,395 | 1,382 | 1,395 | 2,700 |
| 2013/08/12 | 1,376 | 1,395 | 1,375 | 1,395 | 3,600 |
| 2013/08/09 | 1,383 | 1,384 | 1,371 | 1,371 | 6,200 |
| 2013/08/08 | 1,380 | 1,391 | 1,375 | 1,375 | 7,800 |
| 2013/08/07 | 1,386 | 1,393 | 1,382 | 1,383 | 6,200 |
| 2013/08/06 | 1,392 | 1,397 | 1,383 | 1,395 | 4,700 |
| 2013/08/05 | 1,388 | 1,397 | 1,375 | 1,396 | 4,700 |
| 2013/08/02 | 1,380 | 1,396 | 1,379 | 1,392 | 10,000 |
| 2013/08/01 | 1,386 | 1,386 | 1,371 | 1,377 | 5,000 |
| 2013/07/31 | 1,385 | 1,398 | 1,378 | 1,378 | 9,900 |
| 2013/07/30 | 1,388 | 1,397 | 1,388 | 1,390 | 3,300 |
| 2013/07/29 | 1,410 | 1,410 | 1,388 | 1,388 | 8,900 |
| 2013/07/26 | 1,406 | 1,406 | 1,400 | 1,400 | 8,500 |
| 2013/07/25 | 1,415 | 1,416 | 1,404 | 1,406 | 4,600 |
| 2013/07/24 | 1,419 | 1,419 | 1,411 | 1,415 | 3,300 |
| 2013/07/23 | 1,401 | 1,420 | 1,401 | 1,417 | 8,800 |
| 2013/07/22 | 1,401 | 1,409 | 1,401 | 1,408 | 6,100 |
| 2013/07/19 | 1,406 | 1,420 | 1,400 | 1,400 | 26,900 |
| 2013/07/18 | 1,415 | 1,419 | 1,409 | 1,414 | 19,400 |
| 2013/07/17 | 1,407 | 1,415 | 1,406 | 1,409 | 10,700 |
| 2013/07/16 | 1,412 | 1,413 | 1,406 | 1,406 | 12,400 |
| 2013/07/12 | 1,423 | 1,423 | 1,411 | 1,414 | 9,300 |
| 2013/07/11 | 1,429 | 1,429 | 1,407 | 1,407 | 10,000 |
| 2013/07/10 | 1,429 | 1,438 | 1,421 | 1,428 | 11,500 |
| 2013/07/09 | 1,423 | 1,436 | 1,420 | 1,428 | 13,500 |
| 2013/07/08 | 1,453 | 1,457 | 1,422 | 1,422 | 19,800 |
| 2013/07/05 | 1,440 | 1,454 | 1,437 | 1,453 | 13,400 |
| 2013/07/04 | 1,447 | 1,460 | 1,437 | 1,440 | 15,100 |
| 2013/07/03 | 1,451 | 1,464 | 1,447 | 1,452 | 10,500 |
| 2013/07/02 | 1,450 | 1,462 | 1,443 | 1,460 | 12,400 |
| 2013/07/01 | 1,459 | 1,459 | 1,427 | 1,446 | 9,100 |
| 2013/06/28 | 1,448 | 1,455 | 1,425 | 1,443 | 23,800 |
| 2013/06/27 | 1,450 | 1,460 | 1,371 | 1,410 | 31,000 |
| 2013/06/26 | 1,445 | 1,476 | 1,445 | 1,455 | 69,800 |
| 2013/06/25 | 1,560 | 1,562 | 1,547 | 1,562 | 52,400 |
| 2013/06/24 | 1,560 | 1,565 | 1,555 | 1,560 | 26,300 |
| 2013/06/21 | 1,558 | 1,558 | 1,536 | 1,552 | 24,300 |
| 2013/06/20 | 1,560 | 1,561 | 1,552 | 1,558 | 17,200 |
| 2013/06/19 | 1,549 | 1,562 | 1,546 | 1,559 | 11,500 |
| 2013/06/18 | 1,548 | 1,552 | 1,540 | 1,541 | 12,800 |
| 2013/06/17 | 1,539 | 1,549 | 1,520 | 1,544 | 9,500 |
| 2013/06/14 | 1,520 | 1,539 | 1,519 | 1,520 | 28,200 |
| 2013/06/13 | 1,530 | 1,530 | 1,518 | 1,519 | 7,600 |
| 2013/06/12 | 1,534 | 1,534 | 1,500 | 1,523 | 10,100 |
| 2013/06/11 | 1,547 | 1,548 | 1,525 | 1,534 | 13,300 |
| 2013/06/10 | 1,540 | 1,550 | 1,518 | 1,540 | 22,800 |
| 2013/06/07 | 1,500 | 1,505 | 1,461 | 1,504 | 28,000 |
| 2013/06/06 | 1,528 | 1,539 | 1,508 | 1,510 | 16,500 |
| 2013/06/05 | 1,535 | 1,550 | 1,528 | 1,528 | 10,200 |
| 2013/06/04 | 1,536 | 1,555 | 1,525 | 1,537 | 15,900 |
| 2013/06/03 | 1,571 | 1,571 | 1,529 | 1,535 | 15,500 |
| 2013/05/31 | 1,569 | 1,585 | 1,526 | 1,585 | 14,100 |
| 2013/05/30 | 1,540 | 1,540 | 1,511 | 1,513 | 16,300 |
| 2013/05/29 | 1,547 | 1,558 | 1,529 | 1,538 | 16,000 |
| 2013/05/28 | 1,500 | 1,512 | 1,495 | 1,507 | 14,400 |
| 2013/05/27 | 1,570 | 1,570 | 1,503 | 1,503 | 25,200 |
| 2013/05/24 | 1,580 | 1,610 | 1,563 | 1,570 | 25,700 |
| 2013/05/23 | 1,658 | 1,659 | 1,580 | 1,580 | 26,600 |
| 2013/05/22 | 1,650 | 1,660 | 1,646 | 1,650 | 14,500 |
| 2013/05/21 | 1,650 | 1,650 | 1,640 | 1,646 | 14,200 |
| 2013/05/20 | 1,640 | 1,649 | 1,630 | 1,634 | 14,800 |
| 2013/05/17 | 1,630 | 1,638 | 1,621 | 1,626 | 12,600 |
| 2013/05/16 | 1,621 | 1,635 | 1,613 | 1,629 | 18,700 |
| 2013/05/15 | 1,630 | 1,630 | 1,616 | 1,619 | 12,000 |
| 2013/05/14 | 1,609 | 1,631 | 1,608 | 1,622 | 14,200 |
| 2013/05/13 | 1,600 | 1,609 | 1,600 | 1,602 | 16,900 |
| 2013/05/10 | 1,597 | 1,600 | 1,591 | 1,599 | 13,700 |
| 2013/05/09 | 1,600 | 1,600 | 1,592 | 1,593 | 9,300 |
| 2013/05/08 | 1,587 | 1,600 | 1,587 | 1,596 | 13,500 |
| 2013/05/07 | 1,577 | 1,600 | 1,577 | 1,591 | 17,200 |
| 2013/05/02 | 1,562 | 1,575 | 1,556 | 1,572 | 8,200 |
| 2013/05/01 | 1,567 | 1,567 | 1,556 | 1,556 | 10,400 |
| 2013/04/30 | 1,566 | 1,578 | 1,560 | 1,560 | 10,400 |
| 2013/04/26 | 1,570 | 1,575 | 1,556 | 1,561 | 11,300 |
| 2013/04/25 | 1,551 | 1,568 | 1,550 | 1,568 | 13,400 |
| 2013/04/24 | 1,545 | 1,550 | 1,541 | 1,550 | 6,700 |
| 2013/04/23 | 1,545 | 1,550 | 1,535 | 1,543 | 7,900 |
| 2013/04/22 | 1,540 | 1,550 | 1,530 | 1,535 | 8,300 |
| 2013/04/19 | 1,547 | 1,548 | 1,526 | 1,527 | 13,700 |
| 2013/04/18 | 1,548 | 1,548 | 1,522 | 1,543 | 11,300 |
| 2013/04/17 | 1,525 | 1,540 | 1,525 | 1,526 | 10,300 |
| 2013/04/16 | 1,500 | 1,530 | 1,500 | 1,510 | 24,100 |
| 2013/04/15 | 1,540 | 1,548 | 1,524 | 1,539 | 12,100 |
| 2013/04/12 | 1,561 | 1,578 | 1,539 | 1,545 | 17,800 |
| 2013/04/11 | 1,536 | 1,561 | 1,536 | 1,560 | 21,600 |
| 2013/04/10 | 1,510 | 1,529 | 1,499 | 1,529 | 16,100 |
| 2013/04/09 | 1,515 | 1,535 | 1,510 | 1,510 | 15,200 |
| 2013/04/08 | 1,485 | 1,518 | 1,485 | 1,515 | 32,700 |
| 2013/04/05 | 1,470 | 1,483 | 1,464 | 1,481 | 18,300 |
| 2013/04/04 | 1,424 | 1,450 | 1,416 | 1,450 | 15,200 |
| 2013/04/03 | 1,405 | 1,424 | 1,400 | 1,423 | 9,200 |
| 2013/04/02 | 1,422 | 1,424 | 1,401 | 1,408 | 12,300 |
| 2013/04/01 | 1,450 | 1,450 | 1,421 | 1,421 | 14,800 |
| 2013/03/29 | 1,428 | 1,437 | 1,428 | 1,430 | 8,200 |
| 2013/03/28 | 1,430 | 1,430 | 1,423 | 1,423 | 13,600 |
| 2013/03/27 | 1,450 | 1,450 | 1,428 | 1,428 | 14,100 |
| 2013/03/26 | 1,420 | 1,427 | 1,418 | 1,422 | 12,000 |
| 2013/03/25 | 1,425 | 1,430 | 1,420 | 1,420 | 12,600 |
| 2013/03/22 | 1,425 | 1,428 | 1,420 | 1,420 | 11,900 |
| 2013/03/21 | 1,420 | 1,430 | 1,420 | 1,424 | 21,700 |
| 2013/03/19 | 1,418 | 1,418 | 1,405 | 1,408 | 25,300 |
| 2013/03/18 | 1,420 | 1,420 | 1,403 | 1,403 | 12,100 |
| 2013/03/15 | 1,417 | 1,425 | 1,410 | 1,420 | 15,900 |
| 2013/03/14 | 1,403 | 1,414 | 1,398 | 1,407 | 10,500 |
| 2013/03/13 | 1,410 | 1,415 | 1,395 | 1,399 | 15,000 |
| 2013/03/12 | 1,398 | 1,413 | 1,398 | 1,405 | 16,000 |
| 2013/03/11 | 1,388 | 1,398 | 1,387 | 1,393 | 16,100 |
| 2013/03/08 | 1,379 | 1,387 | 1,379 | 1,380 | 38,200 |
| 2013/03/07 | 1,389 | 1,389 | 1,380 | 1,380 | 13,300 |
| 2013/03/06 | 1,379 | 1,383 | 1,375 | 1,380 | 10,000 |
| 2013/03/05 | 1,389 | 1,389 | 1,377 | 1,379 | 9,000 |
| 2013/03/04 | 1,380 | 1,383 | 1,376 | 1,376 | 16,100 |
| 2013/03/01 | 1,380 | 1,390 | 1,375 | 1,378 | 10,800 |
| 2013/02/28 | 1,400 | 1,400 | 1,373 | 1,381 | 22,300 |
| 2013/02/27 | 1,382 | 1,382 | 1,372 | 1,372 | 9,800 |
| 2013/02/26 | 1,380 | 1,398 | 1,380 | 1,381 | 7,800 |
| 2013/02/25 | 1,395 | 1,398 | 1,388 | 1,389 | 15,200 |
| 2013/02/22 | 1,399 | 1,399 | 1,381 | 1,385 | 9,000 |
| 2013/02/21 | 1,406 | 1,409 | 1,397 | 1,398 | 12,700 |
| 2013/02/20 | 1,397 | 1,406 | 1,393 | 1,399 | 11,700 |
| 2013/02/19 | 1,386 | 1,398 | 1,384 | 1,390 | 4,800 |
| 2013/02/18 | 1,352 | 1,388 | 1,352 | 1,388 | 7,100 |
| 2013/02/15 | 1,358 | 1,358 | 1,350 | 1,353 | 12,400 |
| 2013/02/14 | 1,363 | 1,370 | 1,360 | 1,360 | 8,500 |
| 2013/02/13 | 1,367 | 1,377 | 1,361 | 1,363 | 10,200 |
| 2013/02/12 | 1,380 | 1,382 | 1,375 | 1,375 | 9,400 |
| 2013/02/08 | 1,379 | 1,379 | 1,365 | 1,375 | 11,600 |
| 2013/02/07 | 1,385 | 1,385 | 1,377 | 1,379 | 13,700 |
| 2013/02/06 | 1,387 | 1,398 | 1,385 | 1,387 | 10,600 |
| 2013/02/05 | 1,395 | 1,404 | 1,387 | 1,387 | 7,800 |
| 2013/02/04 | 1,397 | 1,405 | 1,389 | 1,400 | 11,700 |
| 2013/02/01 | 1,396 | 1,398 | 1,368 | 1,384 | 6,800 |
| 2013/01/31 | 1,384 | 1,398 | 1,366 | 1,366 | 9,700 |
| 2013/01/30 | 1,377 | 1,385 | 1,366 | 1,382 | 8,500 |
| 2013/01/29 | 1,363 | 1,379 | 1,363 | 1,376 | 4,300 |
| 2013/01/28 | 1,382 | 1,388 | 1,371 | 1,371 | 7,100 |
| 2013/01/25 | 1,362 | 1,380 | 1,362 | 1,380 | 10,500 |
| 2013/01/24 | 1,354 | 1,364 | 1,354 | 1,361 | 5,600 |
| 2013/01/23 | 1,360 | 1,360 | 1,354 | 1,356 | 11,600 |
| 2013/01/22 | 1,370 | 1,374 | 1,365 | 1,366 | 6,900 |
| 2013/01/21 | 1,360 | 1,371 | 1,360 | 1,370 | 11,500 |
| 2013/01/18 | 1,368 | 1,381 | 1,368 | 1,372 | 10,700 |
| 2013/01/17 | 1,380 | 1,380 | 1,360 | 1,367 | 12,100 |
| 2013/01/16 | 1,386 | 1,386 | 1,371 | 1,377 | 5,800 |
| 2013/01/15 | 1,387 | 1,387 | 1,377 | 1,378 | 6,500 |
| 2013/01/11 | 1,365 | 1,379 | 1,360 | 1,371 | 8,500 |
| 2013/01/10 | 1,364 | 1,366 | 1,356 | 1,361 | 11,000 |
| 2013/01/09 | 1,369 | 1,371 | 1,360 | 1,360 | 8,300 |
| 2013/01/08 | 1,391 | 1,391 | 1,371 | 1,371 | 9,100 |
| 2013/01/07 | 1,398 | 1,399 | 1,376 | 1,376 | 7,500 |
| 2013/01/04 | 1,375 | 1,386 | 1,375 | 1,382 | 9,400 |