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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,900 | 3,900 | 3,800 | 3,800 | 10,500 |
| 2019/12/27 | 3,900 | 3,945 | 3,870 | 3,930 | 9,500 |
| 2019/12/26 | 3,980 | 3,985 | 3,920 | 3,940 | 16,200 |
| 2019/12/25 | 4,005 | 4,035 | 3,975 | 3,995 | 14,400 |
| 2019/12/24 | 3,995 | 4,040 | 3,990 | 4,005 | 15,000 |
| 2019/12/23 | 3,995 | 4,030 | 3,955 | 3,975 | 14,000 |
| 2019/12/20 | 3,965 | 3,990 | 3,915 | 3,965 | 37,200 |
| 2019/12/19 | 3,945 | 3,945 | 3,885 | 3,915 | 8,800 |
| 2019/12/18 | 4,000 | 4,000 | 3,930 | 3,960 | 13,000 |
| 2019/12/17 | 3,970 | 3,995 | 3,935 | 3,995 | 12,200 |
| 2019/12/16 | 3,970 | 3,970 | 3,905 | 3,920 | 7,000 |
| 2019/12/13 | 3,920 | 3,995 | 3,900 | 3,970 | 30,100 |
| 2019/12/12 | 3,830 | 3,875 | 3,820 | 3,845 | 11,400 |
| 2019/12/11 | 3,895 | 3,895 | 3,830 | 3,845 | 8,900 |
| 2019/12/10 | 3,995 | 3,995 | 3,905 | 3,905 | 22,800 |
| 2019/12/09 | 3,800 | 3,895 | 3,800 | 3,880 | 15,000 |
| 2019/12/06 | 3,715 | 3,780 | 3,710 | 3,780 | 13,300 |
| 2019/12/05 | 3,720 | 3,735 | 3,695 | 3,710 | 9,500 |
| 2019/12/04 | 3,710 | 3,720 | 3,675 | 3,720 | 11,800 |
| 2019/12/03 | 3,720 | 3,755 | 3,685 | 3,735 | 10,900 |
| 2019/12/02 | 3,755 | 3,795 | 3,740 | 3,740 | 9,100 |
| 2019/11/29 | 3,785 | 3,785 | 3,750 | 3,755 | 6,200 |
| 2019/11/28 | 3,805 | 3,810 | 3,760 | 3,760 | 6,000 |
| 2019/11/27 | 3,785 | 3,835 | 3,785 | 3,805 | 6,700 |
| 2019/11/26 | 3,700 | 3,800 | 3,700 | 3,800 | 22,600 |
| 2019/11/25 | 3,720 | 3,750 | 3,700 | 3,740 | 16,300 |
| 2019/11/22 | 3,730 | 3,730 | 3,655 | 3,695 | 10,600 |
| 2019/11/21 | 3,745 | 3,745 | 3,610 | 3,700 | 24,400 |
| 2019/11/20 | 3,745 | 3,750 | 3,690 | 3,745 | 12,500 |
| 2019/11/19 | 3,735 | 3,795 | 3,710 | 3,770 | 16,400 |
| 2019/11/18 | 3,695 | 3,730 | 3,695 | 3,730 | 8,000 |
| 2019/11/15 | 3,640 | 3,720 | 3,615 | 3,715 | 14,300 |
| 2019/11/14 | 3,675 | 3,680 | 3,615 | 3,645 | 9,700 |
| 2019/11/13 | 3,730 | 3,735 | 3,670 | 3,680 | 5,600 |
| 2019/11/12 | 3,745 | 3,775 | 3,665 | 3,750 | 14,800 |
| 2019/11/11 | 3,715 | 3,820 | 3,710 | 3,775 | 21,100 |
| 2019/11/08 | 3,810 | 3,830 | 3,715 | 3,745 | 13,100 |
| 2019/11/07 | 3,800 | 3,810 | 3,750 | 3,785 | 8,600 |
| 2019/11/06 | 3,810 | 3,830 | 3,775 | 3,815 | 10,300 |
| 2019/11/05 | 3,810 | 3,850 | 3,785 | 3,810 | 16,400 |
| 2019/11/01 | 3,780 | 3,780 | 3,735 | 3,755 | 5,900 |
| 2019/10/31 | 3,860 | 3,860 | 3,780 | 3,810 | 15,000 |
| 2019/10/30 | 3,740 | 3,805 | 3,700 | 3,800 | 25,700 |
| 2019/10/29 | 3,730 | 3,785 | 3,720 | 3,740 | 21,600 |
| 2019/10/28 | 3,655 | 3,720 | 3,650 | 3,690 | 10,600 |
| 2019/10/25 | 3,650 | 3,685 | 3,645 | 3,685 | 13,500 |
| 2019/10/24 | 3,635 | 3,670 | 3,595 | 3,650 | 14,700 |
| 2019/10/23 | 3,665 | 3,665 | 3,590 | 3,640 | 21,300 |
| 2019/10/21 | 3,720 | 3,720 | 3,640 | 3,665 | 19,400 |
| 2019/10/18 | 3,640 | 3,720 | 3,610 | 3,615 | 17,900 |
| 2019/10/17 | 3,580 | 3,865 | 3,580 | 3,640 | 82,400 |
| 2019/10/16 | 3,400 | 3,570 | 3,400 | 3,570 | 41,800 |
| 2019/10/15 | 3,650 | 3,655 | 3,530 | 3,540 | 45,600 |
| 2019/10/11 | 3,540 | 3,605 | 3,520 | 3,605 | 16,800 |
| 2019/10/10 | 3,610 | 3,610 | 3,525 | 3,540 | 11,500 |
| 2019/10/09 | 3,555 | 3,620 | 3,520 | 3,590 | 12,300 |
| 2019/10/08 | 3,565 | 3,645 | 3,550 | 3,635 | 20,500 |
| 2019/10/07 | 3,590 | 3,590 | 3,510 | 3,520 | 7,600 |
| 2019/10/04 | 3,590 | 3,605 | 3,550 | 3,590 | 17,300 |
| 2019/10/03 | 3,595 | 3,640 | 3,575 | 3,580 | 19,400 |
| 2019/10/02 | 3,725 | 3,775 | 3,685 | 3,690 | 18,100 |
| 2019/10/01 | 3,645 | 3,755 | 3,645 | 3,755 | 16,100 |
| 2019/09/30 | 3,590 | 3,645 | 3,590 | 3,645 | 12,900 |
| 2019/09/27 | 3,680 | 3,680 | 3,585 | 3,640 | 18,200 |
| 2019/09/26 | 3,700 | 3,750 | 3,665 | 3,680 | 21,800 |
| 2019/09/25 | 3,620 | 3,680 | 3,595 | 3,680 | 11,500 |
| 2019/09/24 | 3,570 | 3,660 | 3,570 | 3,655 | 17,100 |
| 2019/09/20 | 3,620 | 3,665 | 3,550 | 3,550 | 33,700 |
| 2019/09/19 | 3,565 | 3,610 | 3,540 | 3,575 | 23,900 |
| 2019/09/18 | 3,545 | 3,560 | 3,510 | 3,545 | 17,000 |
| 2019/09/17 | 3,540 | 3,585 | 3,520 | 3,565 | 22,500 |
| 2019/09/13 | 3,425 | 3,525 | 3,410 | 3,520 | 41,600 |
| 2019/09/12 | 3,425 | 3,435 | 3,365 | 3,390 | 27,300 |
| 2019/09/11 | 3,335 | 3,390 | 3,320 | 3,390 | 22,400 |
| 2019/09/10 | 3,345 | 3,350 | 3,265 | 3,320 | 22,000 |
| 2019/09/09 | 3,355 | 3,355 | 3,260 | 3,310 | 23,200 |
| 2019/09/06 | 3,380 | 3,385 | 3,270 | 3,310 | 21,600 |
| 2019/09/05 | 3,245 | 3,400 | 3,240 | 3,390 | 33,700 |
| 2019/09/04 | 3,295 | 3,295 | 3,215 | 3,220 | 14,800 |
| 2019/09/03 | 3,210 | 3,320 | 3,155 | 3,320 | 19,000 |
| 2019/09/02 | 3,245 | 3,245 | 3,190 | 3,205 | 8,400 |
| 2019/08/30 | 3,200 | 3,285 | 3,185 | 3,270 | 27,600 |
| 2019/08/29 | 3,140 | 3,195 | 3,110 | 3,195 | 9,800 |
| 2019/08/28 | 3,140 | 3,160 | 3,085 | 3,160 | 10,100 |
| 2019/08/27 | 3,145 | 3,185 | 3,135 | 3,135 | 10,000 |
| 2019/08/26 | 3,120 | 3,160 | 3,110 | 3,125 | 19,600 |
| 2019/08/23 | 3,245 | 3,270 | 3,185 | 3,260 | 17,200 |
| 2019/08/22 | 3,330 | 3,330 | 3,220 | 3,245 | 21,000 |
| 2019/08/21 | 3,360 | 3,375 | 3,285 | 3,300 | 15,500 |
| 2019/08/20 | 3,340 | 3,400 | 3,340 | 3,395 | 18,100 |
| 2019/08/19 | 3,285 | 3,320 | 3,285 | 3,320 | 14,100 |
| 2019/08/16 | 3,270 | 3,320 | 3,255 | 3,255 | 31,200 |
| 2019/08/15 | 3,070 | 3,180 | 3,035 | 3,175 | 19,900 |
| 2019/08/14 | 3,225 | 3,225 | 3,145 | 3,165 | 23,200 |
| 2019/08/13 | 3,130 | 3,170 | 3,105 | 3,155 | 20,500 |
| 2019/08/09 | 3,320 | 3,320 | 3,210 | 3,210 | 22,300 |
| 2019/08/08 | 3,355 | 3,355 | 3,275 | 3,285 | 22,700 |
| 2019/08/07 | 3,390 | 3,405 | 3,345 | 3,370 | 22,300 |
| 2019/08/06 | 3,300 | 3,415 | 3,280 | 3,390 | 29,400 |
| 2019/08/05 | 3,485 | 3,545 | 3,310 | 3,395 | 30,400 |
| 2019/08/02 | 3,680 | 3,680 | 3,500 | 3,520 | 40,700 |
| 2019/08/01 | 3,720 | 3,780 | 3,695 | 3,750 | 13,700 |
| 2019/07/31 | 3,670 | 3,755 | 3,670 | 3,725 | 21,500 |
| 2019/07/30 | 3,700 | 3,780 | 3,685 | 3,705 | 23,700 |
| 2019/07/29 | 3,665 | 3,715 | 3,640 | 3,705 | 11,500 |
| 2019/07/26 | 3,595 | 3,665 | 3,575 | 3,665 | 12,300 |
| 2019/07/25 | 3,635 | 3,685 | 3,610 | 3,625 | 18,500 |
| 2019/07/24 | 3,645 | 3,650 | 3,555 | 3,595 | 18,300 |
| 2019/07/23 | 3,630 | 3,650 | 3,580 | 3,580 | 12,300 |
| 2019/07/22 | 3,615 | 3,640 | 3,555 | 3,560 | 16,500 |
| 2019/07/19 | 3,590 | 3,655 | 3,550 | 3,640 | 28,300 |
| 2019/07/18 | 3,530 | 3,615 | 3,485 | 3,490 | 54,700 |
| 2019/07/17 | 3,450 | 3,555 | 3,435 | 3,475 | 49,300 |
| 2019/07/16 | 3,420 | 3,535 | 3,405 | 3,405 | 45,600 |
| 2019/07/12 | 3,615 | 3,615 | 3,510 | 3,520 | 15,800 |
| 2019/07/11 | 3,545 | 3,595 | 3,515 | 3,585 | 14,800 |
| 2019/07/10 | 3,490 | 3,565 | 3,485 | 3,545 | 22,500 |
| 2019/07/09 | 3,560 | 3,575 | 3,485 | 3,500 | 14,500 |
| 2019/07/08 | 3,600 | 3,600 | 3,535 | 3,545 | 18,000 |
| 2019/07/05 | 3,590 | 3,610 | 3,555 | 3,605 | 12,300 |
| 2019/07/04 | 3,645 | 3,650 | 3,570 | 3,605 | 13,100 |
| 2019/07/03 | 3,625 | 3,645 | 3,565 | 3,600 | 19,600 |
| 2019/07/02 | 3,645 | 3,655 | 3,590 | 3,640 | 27,900 |
| 2019/07/01 | 3,595 | 3,640 | 3,555 | 3,630 | 31,100 |
| 2019/06/28 | 3,445 | 3,500 | 3,445 | 3,495 | 22,900 |
| 2019/06/27 | 3,395 | 3,510 | 3,395 | 3,505 | 18,600 |
| 2019/06/26 | 3,400 | 3,470 | 3,380 | 3,405 | 27,800 |
| 2019/06/25 | 3,420 | 3,515 | 3,420 | 3,495 | 22,500 |
| 2019/06/24 | 3,450 | 3,475 | 3,395 | 3,460 | 13,800 |
| 2019/06/21 | 3,495 | 3,505 | 3,445 | 3,480 | 45,300 |
| 2019/06/20 | 3,450 | 3,470 | 3,395 | 3,465 | 32,500 |
| 2019/06/19 | 3,460 | 3,480 | 3,420 | 3,455 | 31,200 |
| 2019/06/18 | 3,465 | 3,480 | 3,375 | 3,380 | 26,500 |
| 2019/06/17 | 3,565 | 3,585 | 3,455 | 3,465 | 41,600 |
| 2019/06/14 | 3,540 | 3,635 | 3,475 | 3,620 | 42,200 |
| 2019/06/13 | 3,690 | 3,690 | 3,535 | 3,570 | 49,400 |
| 2019/06/12 | 3,615 | 3,750 | 3,600 | 3,720 | 29,800 |
| 2019/06/11 | 3,735 | 3,735 | 3,610 | 3,635 | 28,500 |
| 2019/06/10 | 3,700 | 3,710 | 3,645 | 3,695 | 25,500 |
| 2019/06/07 | 3,595 | 3,600 | 3,540 | 3,595 | 17,500 |
| 2019/06/06 | 3,755 | 3,755 | 3,585 | 3,585 | 34,100 |
| 2019/06/05 | 3,620 | 3,790 | 3,590 | 3,730 | 63,700 |
| 2019/06/04 | 3,375 | 3,480 | 3,350 | 3,480 | 33,300 |
| 2019/06/03 | 3,450 | 3,465 | 3,385 | 3,400 | 22,900 |
| 2019/05/31 | 3,530 | 3,530 | 3,460 | 3,510 | 25,200 |
| 2019/05/30 | 3,525 | 3,545 | 3,450 | 3,535 | 23,300 |
| 2019/05/29 | 3,550 | 3,575 | 3,455 | 3,550 | 25,600 |
| 2019/05/28 | 3,565 | 3,590 | 3,530 | 3,575 | 22,900 |
| 2019/05/27 | 3,595 | 3,620 | 3,540 | 3,545 | 21,500 |
| 2019/05/24 | 3,515 | 3,615 | 3,475 | 3,615 | 25,600 |
| 2019/05/23 | 3,575 | 3,575 | 3,500 | 3,550 | 31,800 |
| 2019/05/22 | 3,565 | 3,635 | 3,560 | 3,575 | 34,200 |
| 2019/05/21 | 3,625 | 3,625 | 3,450 | 3,565 | 52,800 |
| 2019/05/20 | 3,715 | 3,715 | 3,535 | 3,555 | 38,400 |
| 2019/05/17 | 3,735 | 3,750 | 3,665 | 3,715 | 24,100 |
| 2019/05/16 | 3,795 | 3,795 | 3,635 | 3,665 | 28,500 |
| 2019/05/15 | 3,750 | 3,755 | 3,665 | 3,745 | 34,000 |
| 2019/05/14 | 3,575 | 3,705 | 3,550 | 3,685 | 30,200 |
| 2019/05/13 | 3,800 | 3,805 | 3,645 | 3,645 | 29,000 |
| 2019/05/10 | 3,750 | 3,850 | 3,715 | 3,815 | 46,100 |
| 2019/05/09 | 3,835 | 3,865 | 3,725 | 3,745 | 50,200 |
| 2019/05/08 | 3,830 | 3,830 | 3,680 | 3,765 | 73,000 |
| 2019/05/07 | 3,990 | 3,990 | 3,875 | 3,900 | 44,700 |
| 2019/04/26 | 4,000 | 4,005 | 3,920 | 4,005 | 54,600 |
| 2019/04/25 | 4,160 | 4,160 | 3,990 | 4,040 | 91,100 |
| 2019/04/24 | 4,190 | 4,260 | 4,170 | 4,175 | 28,600 |
| 2019/04/23 | 4,195 | 4,235 | 4,140 | 4,190 | 60,700 |
| 2019/04/22 | 4,415 | 4,415 | 4,195 | 4,210 | 46,500 |
| 2019/04/19 | 4,435 | 4,505 | 4,385 | 4,410 | 39,600 |
| 2019/04/18 | 4,595 | 4,595 | 4,385 | 4,430 | 72,300 |
| 2019/04/17 | 4,690 | 4,825 | 4,500 | 4,530 | 64,700 |
| 2019/04/16 | 4,670 | 4,670 | 4,500 | 4,625 | 113,500 |
| 2019/04/15 | 4,975 | 5,080 | 4,975 | 5,050 | 51,900 |
| 2019/04/12 | 4,925 | 4,925 | 4,825 | 4,920 | 24,000 |
| 2019/04/11 | 4,865 | 4,915 | 4,840 | 4,875 | 21,200 |
| 2019/04/10 | 4,780 | 4,930 | 4,780 | 4,880 | 22,100 |
| 2019/04/09 | 4,855 | 4,890 | 4,785 | 4,830 | 17,600 |
| 2019/04/08 | 4,935 | 4,995 | 4,835 | 4,865 | 21,600 |
| 2019/04/05 | 4,905 | 4,935 | 4,825 | 4,895 | 23,300 |
| 2019/04/04 | 5,000 | 5,070 | 4,875 | 4,905 | 51,000 |
| 2019/04/03 | 4,855 | 5,000 | 4,845 | 5,000 | 40,100 |
| 2019/04/02 | 4,800 | 4,970 | 4,800 | 4,860 | 53,700 |
| 2019/04/01 | 4,740 | 4,840 | 4,705 | 4,765 | 39,600 |
| 2019/03/29 | 4,675 | 4,745 | 4,665 | 4,740 | 16,300 |
| 2019/03/28 | 4,665 | 4,690 | 4,600 | 4,670 | 20,500 |
| 2019/03/27 | 4,750 | 4,830 | 4,710 | 4,735 | 26,300 |
| 2019/03/26 | 4,595 | 4,800 | 4,595 | 4,800 | 42,700 |
| 2019/03/25 | 4,795 | 4,800 | 4,560 | 4,595 | 37,100 |
| 2019/03/22 | 4,625 | 4,880 | 4,620 | 4,865 | 82,900 |
| 2019/03/20 | 4,615 | 4,695 | 4,540 | 4,605 | 35,700 |
| 2019/03/19 | 4,540 | 4,570 | 4,405 | 4,545 | 27,400 |
| 2019/03/18 | 4,420 | 4,545 | 4,355 | 4,540 | 32,100 |
| 2019/03/15 | 4,380 | 4,420 | 4,340 | 4,350 | 14,800 |
| 2019/03/14 | 4,430 | 4,465 | 4,285 | 4,310 | 18,300 |
| 2019/03/13 | 4,480 | 4,495 | 4,350 | 4,375 | 11,000 |
| 2019/03/12 | 4,420 | 4,545 | 4,415 | 4,510 | 20,000 |
| 2019/03/11 | 4,325 | 4,400 | 4,255 | 4,400 | 23,400 |
| 2019/03/08 | 4,425 | 4,450 | 4,300 | 4,325 | 31,600 |
| 2019/03/07 | 4,495 | 4,555 | 4,435 | 4,495 | 41,000 |
| 2019/03/06 | 4,535 | 4,535 | 4,470 | 4,500 | 19,700 |
| 2019/03/05 | 4,530 | 4,630 | 4,470 | 4,535 | 20,800 |
| 2019/03/04 | 4,565 | 4,600 | 4,530 | 4,595 | 19,900 |
| 2019/03/01 | 4,345 | 4,580 | 4,315 | 4,555 | 46,700 |
| 2019/02/28 | 4,560 | 4,560 | 4,335 | 4,380 | 46,100 |
| 2019/02/27 | 4,300 | 4,460 | 4,300 | 4,455 | 40,300 |
| 2019/02/26 | 4,455 | 4,455 | 4,240 | 4,385 | 38,500 |
| 2019/02/25 | 4,495 | 4,525 | 4,390 | 4,415 | 20,300 |
| 2019/02/22 | 4,445 | 4,480 | 4,390 | 4,460 | 14,600 |
| 2019/02/21 | 4,485 | 4,485 | 4,375 | 4,455 | 35,500 |
| 2019/02/20 | 4,495 | 4,510 | 4,395 | 4,460 | 31,800 |
| 2019/02/19 | 4,510 | 4,600 | 4,485 | 4,495 | 24,500 |
| 2019/02/18 | 4,580 | 4,590 | 4,460 | 4,540 | 35,900 |
| 2019/02/15 | 4,415 | 4,480 | 4,370 | 4,480 | 25,000 |
| 2019/02/14 | 4,625 | 4,630 | 4,465 | 4,480 | 34,900 |
| 2019/02/13 | 4,565 | 4,645 | 4,510 | 4,640 | 23,200 |
| 2019/02/12 | 4,595 | 4,665 | 4,550 | 4,585 | 40,900 |
| 2019/02/08 | 4,410 | 4,580 | 4,405 | 4,530 | 44,200 |
| 2019/02/07 | 4,490 | 4,635 | 4,405 | 4,480 | 48,800 |
| 2019/02/06 | 4,400 | 4,485 | 4,380 | 4,455 | 32,600 |
| 2019/02/05 | 4,300 | 4,490 | 4,255 | 4,490 | 57,600 |
| 2019/02/04 | 4,200 | 4,310 | 4,195 | 4,280 | 36,000 |
| 2019/02/01 | 4,095 | 4,190 | 4,095 | 4,165 | 32,600 |
| 2019/01/31 | 4,015 | 4,215 | 4,015 | 4,090 | 70,400 |
| 2019/01/30 | 4,115 | 4,180 | 3,980 | 3,985 | 36,700 |
| 2019/01/29 | 4,105 | 4,195 | 4,030 | 4,095 | 56,100 |
| 2019/01/28 | 4,190 | 4,235 | 3,995 | 4,155 | 140,000 |
| 2019/01/25 | 3,540 | 3,775 | 3,540 | 3,770 | 61,500 |
| 2019/01/24 | 3,455 | 3,555 | 3,440 | 3,540 | 14,700 |
| 2019/01/23 | 3,490 | 3,520 | 3,425 | 3,490 | 14,700 |
| 2019/01/22 | 3,595 | 3,625 | 3,520 | 3,525 | 15,800 |
| 2019/01/21 | 3,610 | 3,615 | 3,530 | 3,580 | 26,100 |
| 2019/01/18 | 3,575 | 3,585 | 3,465 | 3,505 | 31,500 |
| 2019/01/17 | 3,515 | 3,545 | 3,420 | 3,530 | 19,700 |
| 2019/01/16 | 3,515 | 3,560 | 3,470 | 3,505 | 15,800 |
| 2019/01/15 | 3,390 | 3,555 | 3,355 | 3,515 | 19,900 |
| 2019/01/11 | 3,480 | 3,510 | 3,415 | 3,430 | 16,100 |
| 2019/01/10 | 3,510 | 3,510 | 3,400 | 3,480 | 14,700 |
| 2019/01/09 | 3,565 | 3,620 | 3,480 | 3,510 | 18,800 |
| 2019/01/08 | 3,515 | 3,630 | 3,515 | 3,565 | 20,900 |
| 2019/01/07 | 3,635 | 3,635 | 3,490 | 3,505 | 23,900 |
| 2019/01/04 | 3,525 | 3,525 | 3,305 | 3,425 | 27,700 |