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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,460 | 6,460 | 6,320 | 6,330 | 22,000 |
| 2022/12/29 | 6,340 | 6,410 | 6,240 | 6,380 | 23,000 |
| 2022/12/28 | 6,300 | 6,380 | 6,240 | 6,380 | 27,200 |
| 2022/12/27 | 6,350 | 6,380 | 6,300 | 6,340 | 10,100 |
| 2022/12/26 | 6,240 | 6,310 | 6,210 | 6,310 | 6,900 |
| 2022/12/23 | 6,200 | 6,290 | 6,120 | 6,270 | 21,400 |
| 2022/12/22 | 6,260 | 6,320 | 6,240 | 6,270 | 13,700 |
| 2022/12/21 | 6,290 | 6,330 | 6,150 | 6,210 | 34,700 |
| 2022/12/20 | 6,520 | 6,560 | 6,210 | 6,290 | 37,700 |
| 2022/12/19 | 6,480 | 6,520 | 6,440 | 6,520 | 20,900 |
| 2022/12/16 | 6,560 | 6,670 | 6,540 | 6,550 | 21,900 |
| 2022/12/15 | 6,660 | 6,700 | 6,660 | 6,670 | 10,800 |
| 2022/12/14 | 6,720 | 6,760 | 6,700 | 6,720 | 13,100 |
| 2022/12/13 | 6,700 | 6,780 | 6,660 | 6,660 | 14,700 |
| 2022/12/12 | 6,580 | 6,680 | 6,550 | 6,640 | 18,000 |
| 2022/12/09 | 6,470 | 6,680 | 6,450 | 6,660 | 37,600 |
| 2022/12/08 | 6,550 | 6,550 | 6,480 | 6,480 | 17,800 |
| 2022/12/07 | 6,500 | 6,570 | 6,470 | 6,540 | 28,000 |
| 2022/12/06 | 6,560 | 6,560 | 6,500 | 6,520 | 18,000 |
| 2022/12/05 | 6,600 | 6,670 | 6,560 | 6,600 | 35,000 |
| 2022/12/02 | 6,730 | 6,730 | 6,580 | 6,600 | 32,700 |
| 2022/12/01 | 6,840 | 6,870 | 6,770 | 6,770 | 21,200 |
| 2022/11/30 | 6,800 | 6,870 | 6,700 | 6,820 | 35,100 |
| 2022/11/29 | 6,980 | 6,980 | 6,780 | 6,810 | 36,400 |
| 2022/11/28 | 7,010 | 7,080 | 6,960 | 7,050 | 20,500 |
| 2022/11/25 | 7,040 | 7,050 | 6,970 | 7,010 | 13,000 |
| 2022/11/24 | 6,980 | 7,090 | 6,980 | 7,090 | 18,200 |
| 2022/11/22 | 6,910 | 6,980 | 6,890 | 6,980 | 17,600 |
| 2022/11/21 | 6,930 | 6,950 | 6,880 | 6,890 | 16,600 |
| 2022/11/18 | 6,970 | 7,010 | 6,860 | 6,890 | 14,900 |
| 2022/11/17 | 6,980 | 6,980 | 6,880 | 6,920 | 9,000 |
| 2022/11/16 | 7,010 | 7,020 | 6,890 | 6,970 | 19,100 |
| 2022/11/15 | 7,000 | 7,040 | 6,890 | 7,010 | 14,100 |
| 2022/11/14 | 6,930 | 7,000 | 6,890 | 6,950 | 20,800 |
| 2022/11/11 | 6,900 | 7,020 | 6,890 | 6,950 | 33,500 |
| 2022/11/10 | 6,730 | 6,770 | 6,700 | 6,700 | 16,800 |
| 2022/11/09 | 6,940 | 6,940 | 6,820 | 6,820 | 15,900 |
| 2022/11/08 | 6,770 | 6,940 | 6,770 | 6,930 | 18,600 |
| 2022/11/07 | 6,960 | 6,960 | 6,820 | 6,820 | 15,700 |
| 2022/11/04 | 6,780 | 6,860 | 6,720 | 6,810 | 33,100 |
| 2022/11/02 | 7,100 | 7,190 | 6,970 | 6,970 | 39,000 |
| 2022/11/01 | 7,080 | 7,150 | 6,970 | 7,100 | 21,000 |
| 2022/10/31 | 6,950 | 7,100 | 6,910 | 7,100 | 46,300 |
| 2022/10/28 | 6,750 | 6,940 | 6,750 | 6,860 | 88,500 |
| 2022/10/27 | 6,750 | 6,850 | 6,740 | 6,820 | 19,200 |
| 2022/10/26 | 6,740 | 6,850 | 6,740 | 6,790 | 27,600 |
| 2022/10/25 | 6,740 | 6,810 | 6,700 | 6,740 | 36,400 |
| 2022/10/24 | 6,570 | 6,780 | 6,520 | 6,690 | 41,600 |
| 2022/10/21 | 6,630 | 6,640 | 6,470 | 6,470 | 19,500 |
| 2022/10/20 | 6,640 | 6,640 | 6,470 | 6,600 | 38,300 |
| 2022/10/19 | 6,460 | 6,750 | 6,430 | 6,660 | 79,600 |
| 2022/10/18 | 6,470 | 6,590 | 6,280 | 6,410 | 126,300 |
| 2022/10/17 | 6,460 | 6,660 | 6,450 | 6,570 | 102,700 |
| 2022/10/14 | 6,410 | 6,570 | 6,360 | 6,530 | 49,100 |
| 2022/10/13 | 6,360 | 6,360 | 6,210 | 6,250 | 39,100 |
| 2022/10/12 | 6,400 | 6,470 | 6,280 | 6,380 | 42,600 |
| 2022/10/11 | 6,840 | 6,840 | 6,460 | 6,480 | 55,400 |
| 2022/10/07 | 6,810 | 7,010 | 6,770 | 6,940 | 45,900 |
| 2022/10/06 | 6,780 | 7,000 | 6,780 | 6,910 | 55,900 |
| 2022/10/05 | 6,660 | 6,720 | 6,630 | 6,690 | 18,700 |
| 2022/10/04 | 6,540 | 6,630 | 6,440 | 6,610 | 39,700 |
| 2022/10/03 | 6,200 | 6,400 | 6,170 | 6,400 | 25,300 |
| 2022/09/30 | 6,390 | 6,420 | 6,260 | 6,280 | 27,800 |
| 2022/09/29 | 6,420 | 6,490 | 6,370 | 6,470 | 28,200 |
| 2022/09/28 | 6,360 | 6,490 | 6,250 | 6,370 | 32,000 |
| 2022/09/27 | 6,320 | 6,430 | 6,290 | 6,370 | 24,600 |
| 2022/09/26 | 6,520 | 6,520 | 6,300 | 6,300 | 44,900 |
| 2022/09/22 | 6,480 | 6,670 | 6,450 | 6,660 | 36,000 |
| 2022/09/21 | 6,620 | 6,630 | 6,500 | 6,580 | 23,200 |
| 2022/09/20 | 6,700 | 6,850 | 6,590 | 6,620 | 45,800 |
| 2022/09/16 | 6,580 | 6,720 | 6,510 | 6,660 | 40,700 |
| 2022/09/15 | 6,710 | 6,730 | 6,560 | 6,650 | 18,600 |
| 2022/09/14 | 6,690 | 6,800 | 6,610 | 6,710 | 29,500 |
| 2022/09/13 | 6,750 | 6,850 | 6,710 | 6,850 | 21,900 |
| 2022/09/12 | 6,760 | 6,760 | 6,680 | 6,690 | 12,700 |
| 2022/09/09 | 6,760 | 6,800 | 6,670 | 6,690 | 27,200 |
| 2022/09/08 | 6,490 | 6,720 | 6,490 | 6,720 | 31,100 |
| 2022/09/07 | 6,550 | 6,620 | 6,380 | 6,420 | 30,400 |
| 2022/09/06 | 6,470 | 6,600 | 6,460 | 6,560 | 30,900 |
| 2022/09/05 | 6,550 | 6,560 | 6,450 | 6,470 | 51,800 |
| 2022/09/02 | 6,820 | 6,820 | 6,640 | 6,700 | 38,700 |
| 2022/09/01 | 6,750 | 6,830 | 6,720 | 6,720 | 22,800 |
| 2022/08/31 | 6,800 | 6,910 | 6,800 | 6,810 | 29,100 |
| 2022/08/30 | 6,690 | 6,900 | 6,670 | 6,880 | 47,900 |
| 2022/08/29 | 6,500 | 6,670 | 6,410 | 6,630 | 41,500 |
| 2022/08/26 | 6,610 | 6,660 | 6,560 | 6,560 | 11,700 |
| 2022/08/25 | 6,640 | 6,640 | 6,550 | 6,600 | 6,000 |
| 2022/08/24 | 6,600 | 6,640 | 6,540 | 6,540 | 10,100 |
| 2022/08/23 | 6,570 | 6,690 | 6,560 | 6,600 | 16,500 |
| 2022/08/22 | 6,590 | 6,720 | 6,550 | 6,720 | 19,000 |
| 2022/08/19 | 6,780 | 6,780 | 6,620 | 6,650 | 18,200 |
| 2022/08/18 | 6,710 | 6,710 | 6,590 | 6,650 | 15,600 |
| 2022/08/17 | 6,750 | 6,750 | 6,620 | 6,710 | 21,100 |
| 2022/08/16 | 6,800 | 6,800 | 6,660 | 6,660 | 27,100 |
| 2022/08/15 | 6,810 | 6,850 | 6,720 | 6,780 | 22,100 |
| 2022/08/12 | 6,640 | 6,750 | 6,620 | 6,690 | 50,300 |
| 2022/08/10 | 6,500 | 6,500 | 6,370 | 6,450 | 18,500 |
| 2022/08/09 | 6,670 | 6,670 | 6,500 | 6,510 | 28,800 |
| 2022/08/08 | 6,640 | 6,640 | 6,510 | 6,570 | 22,900 |
| 2022/08/05 | 6,640 | 6,710 | 6,640 | 6,640 | 28,400 |
| 2022/08/04 | 6,540 | 6,670 | 6,510 | 6,640 | 22,800 |
| 2022/08/03 | 6,550 | 6,590 | 6,470 | 6,490 | 21,400 |
| 2022/08/02 | 6,700 | 6,700 | 6,540 | 6,550 | 24,700 |
| 2022/08/01 | 6,740 | 6,790 | 6,660 | 6,750 | 30,300 |
| 2022/07/29 | 6,720 | 6,720 | 6,570 | 6,640 | 35,200 |
| 2022/07/28 | 6,580 | 6,690 | 6,390 | 6,680 | 141,300 |
| 2022/07/27 | 6,360 | 6,590 | 6,250 | 6,580 | 60,100 |
| 2022/07/26 | 6,300 | 6,350 | 6,260 | 6,270 | 20,800 |
| 2022/07/25 | 6,400 | 6,400 | 6,260 | 6,320 | 34,300 |
| 2022/07/22 | 6,540 | 6,550 | 6,420 | 6,450 | 54,200 |
| 2022/07/21 | 6,230 | 6,470 | 6,140 | 6,470 | 65,200 |
| 2022/07/20 | 6,060 | 6,280 | 6,010 | 6,280 | 89,700 |
| 2022/07/19 | 6,010 | 6,040 | 5,770 | 5,960 | 197,800 |
| 2022/07/15 | 6,360 | 6,430 | 6,250 | 6,410 | 66,900 |
| 2022/07/14 | 6,220 | 6,330 | 6,150 | 6,330 | 29,100 |
| 2022/07/13 | 6,160 | 6,330 | 6,160 | 6,220 | 29,700 |
| 2022/07/12 | 6,470 | 6,470 | 6,140 | 6,160 | 57,000 |
| 2022/07/11 | 6,470 | 6,620 | 6,460 | 6,570 | 36,300 |
| 2022/07/08 | 6,420 | 6,580 | 6,400 | 6,440 | 63,500 |
| 2022/07/07 | 6,270 | 6,450 | 6,180 | 6,390 | 40,900 |
| 2022/07/06 | 6,310 | 6,330 | 6,220 | 6,250 | 23,300 |
| 2022/07/05 | 6,360 | 6,420 | 6,310 | 6,340 | 16,800 |
| 2022/07/04 | 6,300 | 6,340 | 6,220 | 6,320 | 27,200 |
| 2022/07/01 | 6,330 | 6,460 | 6,170 | 6,240 | 34,300 |
| 2022/06/30 | 6,530 | 6,600 | 6,340 | 6,350 | 45,700 |
| 2022/06/29 | 6,550 | 6,670 | 6,480 | 6,620 | 51,600 |
| 2022/06/28 | 6,630 | 6,710 | 6,530 | 6,660 | 36,700 |
| 2022/06/27 | 6,570 | 6,700 | 6,530 | 6,630 | 34,700 |
| 2022/06/24 | 6,300 | 6,470 | 6,270 | 6,470 | 23,100 |
| 2022/06/23 | 6,310 | 6,440 | 6,260 | 6,300 | 25,500 |
| 2022/06/22 | 6,520 | 6,520 | 6,320 | 6,370 | 22,700 |
| 2022/06/21 | 6,420 | 6,570 | 6,360 | 6,490 | 30,100 |
| 2022/06/20 | 6,400 | 6,500 | 6,200 | 6,320 | 25,700 |
| 2022/06/17 | 6,270 | 6,450 | 6,260 | 6,360 | 36,000 |
| 2022/06/16 | 6,750 | 6,790 | 6,540 | 6,570 | 28,500 |
| 2022/06/15 | 6,810 | 6,820 | 6,600 | 6,600 | 32,100 |
| 2022/06/14 | 6,830 | 6,910 | 6,760 | 6,840 | 37,500 |
| 2022/06/13 | 6,960 | 7,070 | 6,840 | 6,970 | 45,900 |
| 2022/06/10 | 7,380 | 7,380 | 7,110 | 7,150 | 35,100 |
| 2022/06/09 | 7,320 | 7,470 | 7,300 | 7,380 | 29,100 |
| 2022/06/08 | 7,410 | 7,560 | 7,290 | 7,330 | 29,900 |
| 2022/06/07 | 7,310 | 7,500 | 7,300 | 7,440 | 38,600 |
| 2022/06/06 | 7,280 | 7,380 | 7,200 | 7,310 | 18,500 |
| 2022/06/03 | 7,310 | 7,390 | 7,160 | 7,280 | 22,700 |
| 2022/06/02 | 7,280 | 7,370 | 7,220 | 7,310 | 23,500 |
| 2022/06/01 | 7,150 | 7,330 | 7,150 | 7,290 | 30,200 |
| 2022/05/31 | 7,150 | 7,180 | 7,020 | 7,160 | 28,500 |
| 2022/05/30 | 7,100 | 7,270 | 7,000 | 7,190 | 68,200 |
| 2022/05/27 | 6,960 | 6,970 | 6,870 | 6,900 | 17,300 |
| 2022/05/26 | 6,960 | 7,030 | 6,840 | 6,860 | 22,100 |
| 2022/05/25 | 7,090 | 7,130 | 6,930 | 6,930 | 28,300 |
| 2022/05/24 | 7,280 | 7,330 | 7,070 | 7,080 | 33,100 |
| 2022/05/23 | 7,430 | 7,430 | 7,240 | 7,280 | 36,300 |
| 2022/05/20 | 7,330 | 7,430 | 7,220 | 7,430 | 26,300 |
| 2022/05/19 | 7,090 | 7,290 | 7,010 | 7,210 | 25,000 |
| 2022/05/18 | 7,350 | 7,460 | 7,240 | 7,240 | 36,400 |
| 2022/05/17 | 7,180 | 7,340 | 7,070 | 7,330 | 32,700 |
| 2022/05/16 | 7,340 | 7,360 | 7,120 | 7,190 | 28,800 |
| 2022/05/13 | 7,000 | 7,270 | 7,000 | 7,140 | 44,600 |
| 2022/05/12 | 7,030 | 7,140 | 6,890 | 6,890 | 41,400 |
| 2022/05/11 | 7,060 | 7,220 | 7,010 | 7,080 | 34,400 |
| 2022/05/10 | 7,140 | 7,150 | 6,960 | 7,140 | 43,200 |
| 2022/05/09 | 7,550 | 7,550 | 7,280 | 7,290 | 30,000 |
| 2022/05/06 | 7,600 | 7,660 | 7,520 | 7,560 | 27,900 |
| 2022/05/02 | 7,750 | 7,840 | 7,580 | 7,690 | 29,200 |
| 2022/04/28 | 7,750 | 7,860 | 7,740 | 7,850 | 35,800 |
| 2022/04/27 | 7,550 | 7,840 | 7,430 | 7,780 | 68,600 |
| 2022/04/26 | 7,890 | 7,900 | 7,610 | 7,690 | 44,600 |
| 2022/04/25 | 7,820 | 7,970 | 7,720 | 7,730 | 50,000 |
| 2022/04/22 | 8,050 | 8,180 | 8,010 | 8,110 | 66,300 |
| 2022/04/21 | 7,890 | 8,200 | 7,840 | 8,170 | 93,300 |
| 2022/04/20 | 7,950 | 7,950 | 7,690 | 7,780 | 71,800 |
| 2022/04/19 | 7,600 | 7,920 | 7,580 | 7,840 | 118,700 |
| 2022/04/18 | 7,780 | 7,790 | 7,230 | 7,450 | 136,200 |
| 2022/04/15 | 7,660 | 7,870 | 7,550 | 7,720 | 112,000 |
| 2022/04/14 | 7,540 | 7,980 | 7,400 | 7,740 | 248,800 |
| 2022/04/13 | 7,330 | 7,330 | 7,210 | 7,330 | 113,100 |
| 2022/04/12 | 6,450 | 6,480 | 6,310 | 6,330 | 24,400 |
| 2022/04/11 | 6,600 | 6,650 | 6,500 | 6,530 | 17,800 |
| 2022/04/08 | 6,740 | 6,890 | 6,620 | 6,670 | 37,000 |
| 2022/04/07 | 6,800 | 6,830 | 6,630 | 6,640 | 21,800 |
| 2022/04/06 | 6,920 | 7,020 | 6,840 | 6,920 | 11,400 |
| 2022/04/05 | 7,160 | 7,160 | 6,990 | 7,020 | 16,300 |
| 2022/04/04 | 6,940 | 7,020 | 6,850 | 7,010 | 15,500 |
| 2022/04/01 | 6,910 | 6,920 | 6,760 | 6,850 | 23,800 |
| 2022/03/31 | 7,150 | 7,210 | 7,020 | 7,050 | 27,100 |
| 2022/03/30 | 7,210 | 7,290 | 7,110 | 7,250 | 36,900 |
| 2022/03/29 | 7,070 | 7,200 | 7,030 | 7,180 | 29,900 |
| 2022/03/28 | 7,080 | 7,080 | 6,900 | 7,020 | 12,500 |
| 2022/03/25 | 7,190 | 7,190 | 6,930 | 7,090 | 27,500 |
| 2022/03/24 | 6,930 | 7,100 | 6,800 | 7,070 | 28,600 |
| 2022/03/23 | 6,730 | 6,970 | 6,700 | 6,930 | 29,100 |
| 2022/03/22 | 6,700 | 6,720 | 6,600 | 6,650 | 15,900 |
| 2022/03/18 | 6,740 | 6,810 | 6,530 | 6,640 | 51,200 |
| 2022/03/17 | 6,560 | 6,700 | 6,470 | 6,650 | 34,400 |
| 2022/03/16 | 6,340 | 6,340 | 6,220 | 6,290 | 26,500 |
| 2022/03/15 | 6,230 | 6,400 | 6,230 | 6,280 | 17,500 |
| 2022/03/14 | 6,430 | 6,430 | 6,240 | 6,310 | 21,500 |
| 2022/03/11 | 6,390 | 6,460 | 6,270 | 6,330 | 24,100 |
| 2022/03/10 | 6,430 | 6,500 | 6,310 | 6,490 | 30,300 |
| 2022/03/09 | 6,260 | 6,270 | 6,020 | 6,130 | 38,600 |
| 2022/03/08 | 6,060 | 6,330 | 6,000 | 6,160 | 40,100 |
| 2022/03/07 | 6,240 | 6,240 | 5,930 | 6,070 | 32,400 |
| 2022/03/04 | 6,590 | 6,590 | 6,260 | 6,350 | 33,300 |
| 2022/03/03 | 6,770 | 6,770 | 6,610 | 6,670 | 24,200 |
| 2022/03/02 | 6,770 | 6,770 | 6,540 | 6,610 | 30,400 |
| 2022/03/01 | 6,950 | 7,030 | 6,820 | 6,860 | 27,400 |
| 2022/02/28 | 6,790 | 6,860 | 6,690 | 6,850 | 45,300 |
| 2022/02/25 | 6,570 | 6,730 | 6,480 | 6,690 | 24,800 |
| 2022/02/24 | 6,320 | 6,510 | 6,230 | 6,410 | 34,400 |
| 2022/02/22 | 6,430 | 6,460 | 6,310 | 6,390 | 25,300 |
| 2022/02/21 | 6,580 | 6,610 | 6,420 | 6,570 | 23,400 |
| 2022/02/18 | 6,490 | 6,690 | 6,440 | 6,600 | 26,100 |
| 2022/02/17 | 6,680 | 6,680 | 6,500 | 6,520 | 19,400 |
| 2022/02/16 | 6,660 | 6,710 | 6,480 | 6,670 | 36,300 |
| 2022/02/15 | 6,530 | 6,590 | 6,290 | 6,400 | 38,700 |
| 2022/02/14 | 6,500 | 6,500 | 6,300 | 6,430 | 35,100 |
| 2022/02/10 | 6,800 | 6,800 | 6,530 | 6,670 | 16,300 |
| 2022/02/09 | 6,450 | 6,660 | 6,450 | 6,610 | 30,700 |
| 2022/02/08 | 6,390 | 6,560 | 6,380 | 6,450 | 38,400 |
| 2022/02/07 | 6,620 | 6,620 | 6,260 | 6,320 | 44,400 |
| 2022/02/04 | 6,480 | 6,650 | 6,390 | 6,620 | 41,600 |
| 2022/02/03 | 6,620 | 6,620 | 6,420 | 6,480 | 37,600 |
| 2022/02/02 | 6,470 | 6,810 | 6,470 | 6,810 | 43,900 |
| 2022/02/01 | 6,800 | 6,850 | 6,400 | 6,430 | 45,600 |
| 2022/01/31 | 6,420 | 6,740 | 6,390 | 6,600 | 61,700 |
| 2022/01/28 | 6,250 | 6,420 | 6,050 | 6,320 | 68,500 |
| 2022/01/27 | 6,520 | 6,570 | 6,090 | 6,180 | 84,900 |
| 2022/01/26 | 6,460 | 6,650 | 6,080 | 6,560 | 183,500 |
| 2022/01/25 | 7,330 | 7,390 | 6,940 | 7,110 | 79,400 |
| 2022/01/24 | 7,190 | 7,530 | 7,080 | 7,480 | 44,100 |
| 2022/01/21 | 7,640 | 7,640 | 7,240 | 7,310 | 67,500 |
| 2022/01/20 | 7,650 | 7,850 | 7,600 | 7,790 | 31,600 |
| 2022/01/19 | 7,880 | 7,910 | 7,580 | 7,590 | 39,000 |
| 2022/01/18 | 8,000 | 8,140 | 7,920 | 8,010 | 33,100 |
| 2022/01/17 | 8,020 | 8,140 | 7,800 | 7,890 | 38,700 |
| 2022/01/14 | 8,010 | 8,050 | 7,750 | 7,870 | 39,100 |
| 2022/01/13 | 8,090 | 8,260 | 8,080 | 8,140 | 29,700 |
| 2022/01/12 | 7,950 | 8,130 | 7,900 | 8,090 | 40,800 |
| 2022/01/11 | 7,850 | 7,860 | 7,710 | 7,800 | 30,800 |
| 2022/01/07 | 7,950 | 8,060 | 7,700 | 7,890 | 42,400 |
| 2022/01/06 | 8,290 | 8,290 | 7,900 | 7,910 | 48,900 |
| 2022/01/05 | 8,880 | 8,880 | 8,270 | 8,440 | 47,100 |
| 2022/01/04 | 8,800 | 8,840 | 8,650 | 8,820 | 35,700 |