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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,650 | 8,890 | 8,530 | 8,780 | 34,100 |
| 2021/12/29 | 8,680 | 8,780 | 8,560 | 8,660 | 30,600 |
| 2021/12/28 | 8,720 | 8,940 | 8,510 | 8,920 | 40,100 |
| 2021/12/27 | 8,550 | 8,600 | 8,420 | 8,580 | 28,400 |
| 2021/12/24 | 8,700 | 8,810 | 8,510 | 8,550 | 22,600 |
| 2021/12/23 | 8,520 | 8,610 | 8,470 | 8,570 | 20,400 |
| 2021/12/22 | 8,600 | 8,690 | 8,440 | 8,480 | 30,500 |
| 2021/12/21 | 8,770 | 8,910 | 8,300 | 8,510 | 58,200 |
| 2021/12/20 | 8,890 | 8,940 | 8,620 | 8,620 | 24,600 |
| 2021/12/17 | 9,110 | 9,110 | 8,860 | 8,900 | 27,500 |
| 2021/12/16 | 8,870 | 9,180 | 8,850 | 9,120 | 48,800 |
| 2021/12/15 | 8,660 | 8,840 | 8,570 | 8,640 | 40,200 |
| 2021/12/14 | 9,030 | 9,040 | 8,800 | 8,810 | 16,900 |
| 2021/12/13 | 8,970 | 9,050 | 8,830 | 8,900 | 13,900 |
| 2021/12/10 | 9,090 | 9,100 | 8,840 | 8,890 | 24,200 |
| 2021/12/09 | 9,190 | 9,250 | 9,070 | 9,110 | 19,300 |
| 2021/12/08 | 9,270 | 9,290 | 9,130 | 9,170 | 21,500 |
| 2021/12/07 | 9,010 | 9,090 | 8,900 | 9,090 | 27,700 |
| 2021/12/06 | 8,930 | 8,930 | 8,790 | 8,860 | 18,100 |
| 2021/12/03 | 8,620 | 8,840 | 8,620 | 8,830 | 24,800 |
| 2021/12/02 | 8,850 | 8,970 | 8,620 | 8,620 | 40,900 |
| 2021/12/01 | 8,910 | 9,100 | 8,610 | 8,890 | 34,400 |
| 2021/11/30 | 8,980 | 9,240 | 8,810 | 8,860 | 62,800 |
| 2021/11/29 | 8,860 | 9,130 | 8,800 | 8,830 | 44,900 |
| 2021/11/26 | 9,320 | 9,430 | 9,100 | 9,140 | 32,600 |
| 2021/11/25 | 9,290 | 9,500 | 9,230 | 9,430 | 19,700 |
| 2021/11/24 | 9,510 | 9,510 | 9,070 | 9,240 | 39,100 |
| 2021/11/22 | 9,410 | 9,620 | 9,350 | 9,560 | 25,300 |
| 2021/11/19 | 9,290 | 9,430 | 9,160 | 9,370 | 56,300 |
| 2021/11/18 | 9,170 | 9,290 | 9,060 | 9,190 | 39,900 |
| 2021/11/17 | 9,100 | 9,270 | 9,100 | 9,170 | 34,300 |
| 2021/11/16 | 9,200 | 9,200 | 9,040 | 9,070 | 30,100 |
| 2021/11/15 | 9,200 | 9,360 | 9,150 | 9,240 | 54,900 |
| 2021/11/12 | 9,010 | 9,220 | 8,920 | 9,140 | 59,600 |
| 2021/11/11 | 8,460 | 8,980 | 8,460 | 8,860 | 75,500 |
| 2021/11/10 | 8,200 | 8,480 | 8,190 | 8,430 | 31,600 |
| 2021/11/09 | 8,450 | 8,450 | 8,060 | 8,200 | 36,800 |
| 2021/11/08 | 8,310 | 8,360 | 8,130 | 8,310 | 27,300 |
| 2021/11/05 | 8,510 | 8,520 | 8,270 | 8,310 | 43,400 |
| 2021/11/04 | 8,340 | 8,500 | 8,250 | 8,500 | 63,400 |
| 2021/11/02 | 8,380 | 8,380 | 8,100 | 8,170 | 42,700 |
| 2021/11/01 | 8,150 | 8,240 | 8,100 | 8,230 | 47,300 |
| 2021/10/29 | 7,970 | 8,020 | 7,800 | 7,930 | 38,800 |
| 2021/10/28 | 7,600 | 7,790 | 7,600 | 7,740 | 30,700 |
| 2021/10/27 | 7,750 | 7,760 | 7,590 | 7,700 | 45,700 |
| 2021/10/26 | 7,820 | 8,080 | 7,790 | 7,820 | 66,800 |
| 2021/10/25 | 7,540 | 7,670 | 7,360 | 7,670 | 115,400 |
| 2021/10/22 | 7,890 | 7,960 | 7,630 | 7,740 | 93,600 |
| 2021/10/21 | 8,290 | 8,290 | 7,900 | 7,950 | 58,800 |
| 2021/10/20 | 8,360 | 8,470 | 8,130 | 8,210 | 54,800 |
| 2021/10/19 | 8,480 | 8,800 | 8,280 | 8,360 | 98,000 |
| 2021/10/18 | 8,250 | 8,750 | 8,140 | 8,470 | 129,700 |
| 2021/10/15 | 9,180 | 9,390 | 9,060 | 9,390 | 85,200 |
| 2021/10/14 | 8,830 | 9,030 | 8,750 | 9,030 | 27,600 |
| 2021/10/13 | 9,070 | 9,070 | 8,870 | 8,920 | 23,800 |
| 2021/10/12 | 9,200 | 9,200 | 9,020 | 9,080 | 27,000 |
| 2021/10/11 | 8,840 | 9,140 | 8,720 | 9,140 | 25,400 |
| 2021/10/08 | 9,040 | 9,160 | 8,810 | 8,810 | 38,700 |
| 2021/10/07 | 8,630 | 8,880 | 8,610 | 8,690 | 41,100 |
| 2021/10/06 | 8,810 | 9,030 | 8,560 | 8,630 | 45,400 |
| 2021/10/05 | 8,570 | 8,840 | 8,380 | 8,670 | 59,600 |
| 2021/10/04 | 9,180 | 9,180 | 8,540 | 8,760 | 56,200 |
| 2021/10/01 | 9,330 | 9,420 | 8,950 | 8,980 | 62,700 |
| 2021/09/30 | 9,670 | 9,740 | 9,450 | 9,550 | 49,300 |
| 2021/09/29 | 9,300 | 9,450 | 9,260 | 9,430 | 48,400 |
| 2021/09/28 | 9,690 | 9,700 | 9,420 | 9,600 | 32,600 |
| 2021/09/27 | 9,870 | 9,870 | 9,640 | 9,790 | 32,700 |
| 2021/09/24 | 9,870 | 9,940 | 9,630 | 9,790 | 46,900 |
| 2021/09/22 | 9,720 | 9,770 | 9,450 | 9,540 | 31,700 |
| 2021/09/21 | 9,850 | 9,890 | 9,680 | 9,770 | 68,100 |
| 2021/09/17 | 9,760 | 10,200 | 9,760 | 10,100 | 82,100 |
| 2021/09/16 | 9,800 | 9,880 | 9,660 | 9,800 | 30,700 |
| 2021/09/15 | 9,730 | 9,850 | 9,560 | 9,800 | 35,200 |
| 2021/09/14 | 9,590 | 9,820 | 9,530 | 9,730 | 51,600 |
| 2021/09/13 | 9,350 | 9,650 | 9,320 | 9,650 | 46,000 |
| 2021/09/10 | 9,330 | 9,500 | 9,260 | 9,500 | 47,800 |
| 2021/09/09 | 9,220 | 9,310 | 9,170 | 9,310 | 25,100 |
| 2021/09/08 | 9,210 | 9,340 | 9,000 | 9,250 | 53,600 |
| 2021/09/07 | 9,390 | 9,390 | 8,800 | 9,200 | 51,400 |
| 2021/09/06 | 9,000 | 9,480 | 8,990 | 9,410 | 87,800 |
| 2021/09/03 | 8,300 | 8,800 | 8,300 | 8,760 | 76,000 |
| 2021/09/02 | 8,250 | 8,340 | 8,170 | 8,300 | 35,900 |
| 2021/09/01 | 8,140 | 8,260 | 8,000 | 8,260 | 33,000 |
| 2021/08/31 | 7,900 | 8,170 | 7,900 | 8,140 | 30,600 |
| 2021/08/30 | 8,200 | 8,200 | 7,880 | 8,030 | 38,200 |
| 2021/08/27 | 8,070 | 8,070 | 7,880 | 8,050 | 31,100 |
| 2021/08/26 | 8,110 | 8,200 | 8,030 | 8,070 | 19,300 |
| 2021/08/25 | 8,360 | 8,480 | 8,150 | 8,240 | 36,500 |
| 2021/08/24 | 8,150 | 8,470 | 8,150 | 8,360 | 58,600 |
| 2021/08/23 | 7,670 | 8,110 | 7,670 | 8,040 | 49,600 |
| 2021/08/20 | 7,590 | 7,700 | 7,450 | 7,560 | 64,500 |
| 2021/08/19 | 8,130 | 8,150 | 7,740 | 7,740 | 55,900 |
| 2021/08/18 | 8,370 | 8,550 | 8,080 | 8,160 | 73,100 |
| 2021/08/17 | 8,360 | 8,680 | 8,360 | 8,370 | 63,600 |
| 2021/08/16 | 8,330 | 8,430 | 8,230 | 8,360 | 36,000 |
| 2021/08/13 | 8,510 | 8,530 | 8,310 | 8,420 | 38,300 |
| 2021/08/12 | 8,500 | 8,570 | 8,310 | 8,360 | 43,800 |
| 2021/08/11 | 8,480 | 8,530 | 8,310 | 8,370 | 62,000 |
| 2021/08/10 | 8,280 | 8,640 | 8,280 | 8,520 | 62,500 |
| 2021/08/06 | 8,120 | 8,340 | 8,000 | 8,060 | 64,400 |
| 2021/08/05 | 7,770 | 8,230 | 7,750 | 8,130 | 86,000 |
| 2021/08/04 | 7,840 | 7,920 | 7,650 | 7,660 | 47,100 |
| 2021/08/03 | 7,610 | 7,950 | 7,610 | 7,820 | 61,700 |
| 2021/08/02 | 7,600 | 7,690 | 7,470 | 7,610 | 58,400 |
| 2021/07/30 | 7,680 | 7,680 | 7,380 | 7,600 | 60,400 |
| 2021/07/29 | 7,520 | 7,730 | 7,500 | 7,710 | 50,200 |
| 2021/07/28 | 7,400 | 7,630 | 7,370 | 7,490 | 90,400 |
| 2021/07/27 | 7,100 | 7,520 | 7,040 | 7,410 | 103,900 |
| 2021/07/26 | 6,860 | 7,030 | 6,760 | 7,030 | 46,700 |
| 2021/07/21 | 6,870 | 6,950 | 6,650 | 6,680 | 34,300 |
| 2021/07/20 | 6,720 | 6,820 | 6,650 | 6,770 | 36,100 |
| 2021/07/19 | 6,740 | 6,890 | 6,680 | 6,780 | 38,000 |
| 2021/07/16 | 7,060 | 7,120 | 6,720 | 6,850 | 77,100 |
| 2021/07/15 | 7,180 | 7,220 | 6,980 | 7,060 | 45,300 |
| 2021/07/14 | 7,250 | 7,330 | 7,180 | 7,230 | 50,100 |
| 2021/07/13 | 7,150 | 7,410 | 7,130 | 7,400 | 80,200 |
| 2021/07/12 | 6,920 | 7,120 | 6,870 | 7,120 | 110,100 |
| 2021/07/09 | 6,270 | 6,370 | 6,260 | 6,320 | 38,500 |
| 2021/07/08 | 6,380 | 6,420 | 6,350 | 6,370 | 32,700 |
| 2021/07/07 | 6,280 | 6,450 | 6,270 | 6,380 | 21,900 |
| 2021/07/06 | 6,270 | 6,430 | 6,260 | 6,400 | 16,400 |
| 2021/07/05 | 6,310 | 6,420 | 6,200 | 6,310 | 48,400 |
| 2021/07/02 | 5,970 | 6,510 | 5,940 | 6,450 | 88,600 |
| 2021/07/01 | 6,040 | 6,220 | 5,890 | 5,930 | 46,000 |
| 2021/06/30 | 5,650 | 6,180 | 5,650 | 6,070 | 99,600 |
| 2021/06/29 | 5,670 | 5,700 | 5,610 | 5,650 | 23,800 |
| 2021/06/28 | 5,740 | 5,790 | 5,720 | 5,780 | 9,500 |
| 2021/06/25 | 5,810 | 5,830 | 5,710 | 5,780 | 23,000 |
| 2021/06/24 | 5,850 | 5,860 | 5,760 | 5,820 | 12,400 |
| 2021/06/23 | 5,850 | 5,940 | 5,830 | 5,880 | 12,600 |
| 2021/06/22 | 5,800 | 5,940 | 5,750 | 5,890 | 21,400 |
| 2021/06/21 | 5,820 | 5,820 | 5,620 | 5,650 | 31,800 |
| 2021/06/18 | 5,980 | 5,980 | 5,850 | 5,920 | 32,100 |
| 2021/06/17 | 5,850 | 5,910 | 5,800 | 5,850 | 9,900 |
| 2021/06/16 | 5,860 | 5,920 | 5,830 | 5,910 | 16,200 |
| 2021/06/15 | 5,880 | 5,900 | 5,740 | 5,880 | 18,100 |
| 2021/06/14 | 5,960 | 6,000 | 5,820 | 5,820 | 32,700 |
| 2021/06/11 | 5,650 | 5,900 | 5,630 | 5,900 | 51,000 |
| 2021/06/10 | 5,590 | 5,650 | 5,550 | 5,620 | 21,200 |
| 2021/06/09 | 5,670 | 5,690 | 5,610 | 5,630 | 18,000 |
| 2021/06/08 | 5,670 | 5,700 | 5,570 | 5,590 | 27,700 |
| 2021/06/07 | 5,470 | 5,690 | 5,460 | 5,690 | 61,200 |
| 2021/06/04 | 5,320 | 5,430 | 5,300 | 5,430 | 25,900 |
| 2021/06/03 | 5,290 | 5,370 | 5,290 | 5,360 | 31,100 |
| 2021/06/02 | 5,150 | 5,250 | 5,070 | 5,250 | 19,800 |
| 2021/06/01 | 5,210 | 5,210 | 5,120 | 5,160 | 13,100 |
| 2021/05/31 | 5,230 | 5,230 | 5,120 | 5,120 | 14,500 |
| 2021/05/28 | 5,180 | 5,230 | 5,110 | 5,210 | 24,600 |
| 2021/05/27 | 5,260 | 5,260 | 5,100 | 5,100 | 34,400 |
| 2021/05/26 | 5,350 | 5,350 | 5,270 | 5,280 | 9,300 |
| 2021/05/25 | 5,440 | 5,460 | 5,310 | 5,310 | 18,300 |
| 2021/05/24 | 5,390 | 5,420 | 5,330 | 5,400 | 22,400 |
| 2021/05/21 | 5,390 | 5,410 | 5,290 | 5,350 | 17,300 |
| 2021/05/20 | 5,260 | 5,370 | 5,260 | 5,310 | 24,800 |
| 2021/05/19 | 5,200 | 5,290 | 5,200 | 5,250 | 15,600 |
| 2021/05/18 | 5,150 | 5,240 | 5,120 | 5,220 | 21,000 |
| 2021/05/17 | 5,310 | 5,340 | 5,090 | 5,200 | 25,600 |
| 2021/05/14 | 5,170 | 5,170 | 5,030 | 5,030 | 18,300 |
| 2021/05/13 | 5,010 | 5,120 | 4,965 | 4,995 | 22,900 |
| 2021/05/12 | 5,150 | 5,240 | 4,960 | 5,090 | 51,500 |
| 2021/05/11 | 5,310 | 5,390 | 5,220 | 5,220 | 26,600 |
| 2021/05/10 | 5,440 | 5,480 | 5,310 | 5,400 | 32,300 |
| 2021/05/07 | 5,510 | 5,590 | 5,430 | 5,480 | 20,600 |
| 2021/05/06 | 5,450 | 5,540 | 5,400 | 5,510 | 30,200 |
| 2021/04/30 | 5,380 | 5,410 | 5,250 | 5,350 | 36,100 |
| 2021/04/28 | 5,350 | 5,530 | 5,350 | 5,380 | 48,600 |
| 2021/04/27 | 5,470 | 5,470 | 5,330 | 5,360 | 30,600 |
| 2021/04/26 | 5,540 | 5,650 | 5,440 | 5,470 | 51,700 |
| 2021/04/23 | 5,240 | 5,550 | 5,220 | 5,540 | 53,000 |
| 2021/04/22 | 5,350 | 5,410 | 5,240 | 5,290 | 37,400 |
| 2021/04/21 | 5,380 | 5,380 | 5,200 | 5,250 | 48,800 |
| 2021/04/20 | 5,470 | 5,750 | 5,410 | 5,480 | 118,100 |
| 2021/04/19 | 5,650 | 5,670 | 5,260 | 5,470 | 250,400 |
| 2021/04/16 | 5,150 | 5,150 | 5,060 | 5,150 | 162,800 |
| 2021/04/15 | 4,420 | 4,480 | 4,350 | 4,450 | 31,400 |
| 2021/04/14 | 4,470 | 4,470 | 4,375 | 4,440 | 13,500 |
| 2021/04/13 | 4,365 | 4,470 | 4,335 | 4,470 | 35,500 |
| 2021/04/12 | 4,365 | 4,365 | 4,300 | 4,325 | 7,800 |
| 2021/04/09 | 4,270 | 4,370 | 4,200 | 4,365 | 26,200 |
| 2021/04/08 | 4,315 | 4,315 | 4,200 | 4,200 | 16,800 |
| 2021/04/07 | 4,255 | 4,330 | 4,255 | 4,315 | 11,600 |
| 2021/04/06 | 4,320 | 4,415 | 4,245 | 4,280 | 30,300 |
| 2021/04/05 | 4,350 | 4,350 | 4,260 | 4,295 | 12,400 |
| 2021/04/02 | 4,315 | 4,395 | 4,300 | 4,350 | 7,100 |
| 2021/04/01 | 4,325 | 4,420 | 4,310 | 4,310 | 13,500 |
| 2021/03/31 | 4,280 | 4,390 | 4,260 | 4,295 | 19,800 |
| 2021/03/30 | 4,385 | 4,385 | 4,245 | 4,345 | 20,100 |
| 2021/03/29 | 4,470 | 4,480 | 4,255 | 4,385 | 31,000 |
| 2021/03/26 | 4,215 | 4,400 | 4,215 | 4,400 | 65,500 |
| 2021/03/25 | 4,130 | 4,255 | 4,100 | 4,225 | 38,700 |
| 2021/03/24 | 4,175 | 4,175 | 4,060 | 4,060 | 17,600 |
| 2021/03/23 | 4,165 | 4,265 | 4,145 | 4,175 | 21,200 |
| 2021/03/22 | 4,125 | 4,185 | 4,100 | 4,165 | 21,600 |
| 2021/03/19 | 4,200 | 4,255 | 4,085 | 4,175 | 32,200 |
| 2021/03/18 | 4,285 | 4,285 | 4,135 | 4,175 | 22,100 |
| 2021/03/17 | 4,100 | 4,290 | 4,100 | 4,270 | 38,100 |
| 2021/03/16 | 3,980 | 4,170 | 3,950 | 4,165 | 38,300 |
| 2021/03/15 | 3,945 | 3,960 | 3,895 | 3,955 | 16,500 |
| 2021/03/12 | 3,820 | 3,900 | 3,800 | 3,895 | 23,000 |
| 2021/03/11 | 3,905 | 3,940 | 3,865 | 3,885 | 12,200 |
| 2021/03/10 | 3,800 | 3,950 | 3,800 | 3,935 | 22,800 |
| 2021/03/09 | 3,895 | 3,895 | 3,820 | 3,850 | 19,000 |
| 2021/03/08 | 3,860 | 3,875 | 3,775 | 3,830 | 10,000 |
| 2021/03/05 | 3,895 | 3,895 | 3,775 | 3,860 | 21,200 |
| 2021/03/04 | 3,810 | 3,905 | 3,810 | 3,905 | 15,000 |
| 2021/03/03 | 3,810 | 3,910 | 3,780 | 3,870 | 19,200 |
| 2021/03/02 | 3,910 | 3,910 | 3,740 | 3,810 | 18,900 |
| 2021/03/01 | 3,725 | 3,950 | 3,725 | 3,910 | 21,400 |
| 2021/02/26 | 3,810 | 3,840 | 3,655 | 3,655 | 27,300 |
| 2021/02/25 | 3,730 | 3,750 | 3,645 | 3,740 | 11,200 |
| 2021/02/24 | 3,810 | 3,810 | 3,655 | 3,660 | 18,100 |
| 2021/02/22 | 3,895 | 3,895 | 3,785 | 3,810 | 11,000 |
| 2021/02/19 | 3,895 | 3,925 | 3,795 | 3,810 | 17,100 |
| 2021/02/18 | 3,985 | 4,000 | 3,890 | 3,910 | 14,400 |
| 2021/02/17 | 3,905 | 3,990 | 3,900 | 3,985 | 10,400 |
| 2021/02/16 | 3,950 | 3,975 | 3,910 | 3,930 | 12,500 |
| 2021/02/15 | 4,020 | 4,020 | 3,935 | 3,955 | 20,100 |
| 2021/02/12 | 4,080 | 4,085 | 3,990 | 4,000 | 10,300 |
| 2021/02/10 | 4,000 | 4,090 | 4,000 | 4,035 | 15,900 |
| 2021/02/09 | 4,155 | 4,155 | 4,110 | 4,130 | 10,300 |
| 2021/02/08 | 4,160 | 4,180 | 4,125 | 4,165 | 14,400 |
| 2021/02/05 | 4,240 | 4,240 | 4,125 | 4,160 | 7,800 |
| 2021/02/04 | 4,080 | 4,275 | 4,080 | 4,240 | 35,600 |
| 2021/02/03 | 4,025 | 4,100 | 4,010 | 4,080 | 19,100 |
| 2021/02/02 | 4,025 | 4,055 | 3,950 | 4,025 | 24,300 |
| 2021/02/01 | 4,100 | 4,140 | 4,000 | 4,025 | 15,000 |
| 2021/01/29 | 4,210 | 4,210 | 4,100 | 4,100 | 25,000 |
| 2021/01/28 | 4,100 | 4,210 | 4,030 | 4,200 | 27,900 |
| 2021/01/27 | 4,205 | 4,235 | 4,085 | 4,095 | 15,500 |
| 2021/01/26 | 4,300 | 4,300 | 4,145 | 4,250 | 60,900 |
| 2021/01/25 | 4,210 | 4,255 | 4,180 | 4,255 | 12,800 |
| 2021/01/22 | 4,200 | 4,215 | 4,130 | 4,210 | 19,000 |
| 2021/01/21 | 4,135 | 4,215 | 4,115 | 4,145 | 13,500 |
| 2021/01/20 | 4,045 | 4,170 | 3,985 | 4,135 | 14,700 |
| 2021/01/19 | 4,155 | 4,155 | 4,035 | 4,045 | 12,800 |
| 2021/01/18 | 4,035 | 4,165 | 4,010 | 4,155 | 13,400 |
| 2021/01/15 | 4,165 | 4,200 | 4,010 | 4,090 | 15,600 |
| 2021/01/14 | 4,225 | 4,295 | 4,180 | 4,230 | 16,600 |
| 2021/01/13 | 4,305 | 4,305 | 4,225 | 4,265 | 13,400 |
| 2021/01/12 | 4,250 | 4,340 | 4,185 | 4,340 | 13,600 |
| 2021/01/08 | 4,155 | 4,260 | 4,145 | 4,250 | 15,200 |
| 2021/01/07 | 4,120 | 4,170 | 4,120 | 4,155 | 11,900 |
| 2021/01/06 | 4,150 | 4,150 | 4,085 | 4,095 | 3,800 |
| 2021/01/05 | 4,115 | 4,115 | 4,040 | 4,090 | 9,100 |
| 2021/01/04 | 4,250 | 4,250 | 4,065 | 4,115 | 6,000 |