ハニーズホールディングス(2792)の株価時系列情報
ハニーズホールディングス(2792)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,710 | 2,725 | 2,685 | 2,720 | 85,970 |
| 2007/12/27 | 2,795 | 2,795 | 2,745 | 2,755 | 69,680 |
| 2007/12/26 | 2,750 | 2,800 | 2,740 | 2,780 | 44,490 |
| 2007/12/25 | 2,840 | 2,845 | 2,705 | 2,780 | 55,390 |
| 2007/12/21 | 2,690 | 2,750 | 2,655 | 2,750 | 105,600 |
| 2007/12/20 | 2,800 | 2,805 | 2,695 | 2,705 | 106,190 |
| 2007/12/19 | 2,805 | 2,830 | 2,790 | 2,790 | 136,600 |
| 2007/12/18 | 2,830 | 2,845 | 2,765 | 2,800 | 162,960 |
| 2007/12/17 | 3,000 | 3,010 | 2,735 | 2,750 | 302,060 |
| 2007/12/14 | 3,180 | 3,250 | 3,030 | 3,030 | 183,240 |
| 2007/12/13 | 3,310 | 3,320 | 3,090 | 3,170 | 276,320 |
| 2007/12/12 | 3,330 | 3,410 | 3,300 | 3,320 | 217,100 |
| 2007/12/11 | 3,470 | 3,510 | 3,360 | 3,480 | 180,680 |
| 2007/12/10 | 3,360 | 3,570 | 3,320 | 3,530 | 208,390 |
| 2007/12/07 | 3,370 | 3,410 | 3,290 | 3,350 | 169,330 |
| 2007/12/06 | 3,250 | 3,410 | 3,210 | 3,390 | 427,220 |
| 2007/12/05 | 3,000 | 3,140 | 2,930 | 3,100 | 193,840 |
| 2007/12/04 | 3,190 | 3,200 | 2,980 | 2,995 | 228,090 |
| 2007/12/03 | 2,920 | 3,030 | 2,905 | 2,995 | 169,440 |
| 2007/11/30 | 2,835 | 2,845 | 2,765 | 2,820 | 340,820 |
| 2007/11/29 | 2,920 | 2,980 | 2,870 | 2,905 | 196,950 |
| 2007/11/28 | 2,975 | 2,985 | 2,875 | 2,960 | 144,910 |
| 2007/11/27 | 2,980 | 3,000 | 2,885 | 2,950 | 202,800 |
| 2007/11/26 | 2,950 | 3,180 | 2,950 | 3,110 | 288,640 |
| 2007/11/22 | 2,915 | 3,040 | 2,815 | 2,990 | 284,690 |
| 2007/11/21 | 2,950 | 2,975 | 2,895 | 2,955 | 225,600 |
| 2007/11/20 | 2,650 | 2,800 | 2,600 | 2,765 | 125,800 |
| 2007/11/19 | 2,775 | 2,775 | 2,705 | 2,715 | 109,240 |
| 2007/11/16 | 2,830 | 2,830 | 2,725 | 2,785 | 95,940 |
| 2007/11/15 | 2,950 | 2,950 | 2,825 | 2,840 | 148,550 |
| 2007/11/14 | 2,890 | 2,930 | 2,815 | 2,915 | 198,990 |
| 2007/11/13 | 2,615 | 2,785 | 2,615 | 2,730 | 169,420 |
| 2007/11/12 | 2,655 | 2,660 | 2,565 | 2,610 | 221,520 |
| 2007/11/09 | 2,800 | 2,800 | 2,680 | 2,695 | 134,730 |
| 2007/11/08 | 2,840 | 2,890 | 2,730 | 2,795 | 256,690 |
| 2007/11/07 | 3,130 | 3,130 | 2,840 | 2,855 | 312,620 |
| 2007/11/06 | 3,060 | 3,160 | 3,060 | 3,120 | 97,560 |
| 2007/11/05 | 3,110 | 3,150 | 3,040 | 3,050 | 134,850 |
| 2007/11/02 | 3,230 | 3,230 | 3,120 | 3,130 | 119,470 |
| 2007/11/01 | 3,300 | 3,340 | 3,230 | 3,300 | 168,280 |
| 2007/10/31 | 3,290 | 3,370 | 3,250 | 3,300 | 260,680 |
| 2007/10/30 | 3,240 | 3,290 | 3,150 | 3,270 | 206,180 |
| 2007/10/29 | 3,250 | 3,290 | 3,080 | 3,100 | 152,580 |
| 2007/10/26 | 3,130 | 3,250 | 3,120 | 3,250 | 110,060 |
| 2007/10/25 | 3,190 | 3,220 | 3,090 | 3,110 | 132,880 |
| 2007/10/24 | 2,995 | 3,290 | 2,920 | 3,290 | 464,800 |
| 2007/10/23 | 2,950 | 2,970 | 2,860 | 2,970 | 532,190 |
| 2007/10/22 | 2,900 | 3,040 | 2,835 | 3,020 | 300,180 |
| 2007/10/19 | 3,140 | 3,150 | 2,980 | 3,030 | 340,500 |
| 2007/10/18 | 3,160 | 3,160 | 3,100 | 3,140 | 261,040 |
| 2007/10/17 | 3,240 | 3,280 | 3,140 | 3,170 | 202,030 |
| 2007/10/16 | 3,390 | 3,390 | 3,260 | 3,270 | 139,320 |
| 2007/10/15 | 3,340 | 3,410 | 3,300 | 3,350 | 126,930 |
| 2007/10/12 | 3,400 | 3,400 | 3,260 | 3,320 | 190,110 |
| 2007/10/11 | 3,500 | 3,520 | 3,370 | 3,420 | 266,180 |
| 2007/10/10 | 3,500 | 3,540 | 3,440 | 3,490 | 398,350 |
| 2007/10/09 | 3,290 | 3,350 | 3,230 | 3,350 | 292,220 |
| 2007/10/05 | 3,130 | 3,160 | 3,100 | 3,160 | 167,310 |
| 2007/10/04 | 3,200 | 3,210 | 3,100 | 3,130 | 367,820 |
| 2007/10/03 | 3,230 | 3,240 | 3,110 | 3,220 | 271,450 |
| 2007/10/02 | 3,280 | 3,320 | 3,250 | 3,280 | 190,490 |
| 2007/10/01 | 3,370 | 3,380 | 3,230 | 3,250 | 241,790 |
| 2007/09/28 | 3,540 | 3,590 | 3,350 | 3,420 | 258,140 |
| 2007/09/27 | 3,440 | 3,630 | 3,360 | 3,530 | 320,800 |
| 2007/09/26 | 3,280 | 3,340 | 3,130 | 3,230 | 426,550 |
| 2007/09/25 | 3,440 | 3,460 | 3,080 | 3,270 | 343,060 |
| 2007/09/21 | 3,780 | 3,800 | 3,420 | 3,490 | 269,670 |
| 2007/09/20 | 3,890 | 3,890 | 3,770 | 3,810 | 123,780 |
| 2007/09/19 | 3,780 | 3,800 | 3,720 | 3,760 | 80,540 |
| 2007/09/18 | 3,750 | 3,780 | 3,650 | 3,650 | 138,040 |
| 2007/09/14 | 3,800 | 3,820 | 3,720 | 3,750 | 160,660 |
| 2007/09/13 | 3,670 | 3,770 | 3,640 | 3,730 | 107,330 |
| 2007/09/12 | 3,830 | 3,850 | 3,600 | 3,660 | 185,310 |
| 2007/09/11 | 3,760 | 3,900 | 3,720 | 3,780 | 167,260 |
| 2007/09/10 | 3,690 | 3,840 | 3,580 | 3,710 | 193,660 |
| 2007/09/07 | 3,950 | 4,100 | 3,910 | 3,940 | 299,540 |
| 2007/09/06 | 3,770 | 3,950 | 3,630 | 3,870 | 341,800 |
| 2007/09/05 | 4,000 | 4,000 | 3,800 | 3,820 | 237,800 |
| 2007/09/04 | 4,130 | 4,130 | 3,880 | 4,010 | 591,890 |
| 2007/09/03 | 4,380 | 4,390 | 4,130 | 4,170 | 410,810 |
| 2007/08/31 | 4,600 | 4,610 | 4,280 | 4,380 | 419,190 |
| 2007/08/30 | 4,700 | 4,700 | 4,570 | 4,600 | 80,600 |
| 2007/08/29 | 4,680 | 4,690 | 4,580 | 4,650 | 61,440 |
| 2007/08/28 | 4,670 | 4,740 | 4,670 | 4,730 | 26,610 |
| 2007/08/27 | 4,690 | 4,750 | 4,680 | 4,720 | 27,670 |
| 2007/08/24 | 4,690 | 4,770 | 4,630 | 4,650 | 47,870 |
| 2007/08/23 | 4,580 | 4,700 | 4,580 | 4,680 | 53,140 |
| 2007/08/22 | 4,600 | 4,680 | 4,560 | 4,560 | 77,190 |
| 2007/08/21 | 4,520 | 4,750 | 4,520 | 4,680 | 68,400 |
| 2007/08/20 | 4,540 | 4,740 | 4,500 | 4,510 | 59,610 |
| 2007/08/17 | 4,630 | 4,710 | 4,540 | 4,580 | 71,030 |
| 2007/08/16 | 4,480 | 4,740 | 4,440 | 4,710 | 124,590 |
| 2007/08/15 | 4,750 | 4,890 | 4,620 | 4,660 | 166,760 |
| 2007/08/14 | 4,720 | 4,810 | 4,700 | 4,740 | 59,530 |
| 2007/08/13 | 4,880 | 4,980 | 4,520 | 4,720 | 271,380 |
| 2007/08/10 | 4,900 | 5,230 | 4,890 | 5,030 | 228,500 |
| 2007/08/09 | 4,900 | 5,270 | 4,880 | 5,230 | 393,640 |
| 2007/08/08 | 4,590 | 4,800 | 4,570 | 4,770 | 178,690 |
| 2007/08/07 | 4,400 | 4,580 | 4,370 | 4,580 | 237,960 |
| 2007/08/06 | 4,250 | 4,410 | 4,200 | 4,390 | 170,280 |
| 2007/08/03 | 4,370 | 4,370 | 4,220 | 4,300 | 179,710 |
| 2007/08/02 | 4,410 | 4,410 | 4,330 | 4,410 | 219,930 |
| 2007/08/01 | 4,600 | 4,610 | 4,450 | 4,460 | 176,200 |
| 2007/07/31 | 4,650 | 4,670 | 4,530 | 4,610 | 127,030 |
| 2007/07/30 | 4,500 | 4,610 | 4,440 | 4,600 | 131,540 |
| 2007/07/27 | 4,520 | 4,550 | 4,450 | 4,490 | 122,570 |
| 2007/07/26 | 4,730 | 4,760 | 4,560 | 4,570 | 81,140 |
| 2007/07/25 | 4,760 | 4,770 | 4,660 | 4,680 | 119,050 |
| 2007/07/24 | 4,760 | 4,820 | 4,720 | 4,760 | 164,600 |
| 2007/07/23 | 4,670 | 4,690 | 4,590 | 4,610 | 132,120 |
| 2007/07/20 | 4,870 | 4,900 | 4,720 | 4,720 | 65,300 |
| 2007/07/19 | 4,960 | 5,030 | 4,840 | 4,890 | 146,690 |
| 2007/07/18 | 4,890 | 4,930 | 4,740 | 4,870 | 170,870 |
| 2007/07/17 | 5,060 | 5,100 | 4,990 | 4,990 | 44,380 |
| 2007/07/13 | 5,170 | 5,190 | 5,120 | 5,150 | 84,400 |
| 2007/07/12 | 5,210 | 5,210 | 5,140 | 5,170 | 66,590 |
| 2007/07/11 | 5,190 | 5,220 | 5,140 | 5,200 | 68,040 |
| 2007/07/10 | 5,210 | 5,210 | 5,170 | 5,180 | 44,980 |
| 2007/07/09 | 5,180 | 5,250 | 5,180 | 5,230 | 100,090 |
| 2007/07/06 | 5,270 | 5,270 | 5,140 | 5,170 | 126,840 |
| 2007/07/05 | 5,280 | 5,290 | 5,190 | 5,270 | 104,840 |
| 2007/07/04 | 5,290 | 5,370 | 5,200 | 5,250 | 256,140 |
| 2007/07/03 | 5,000 | 5,020 | 4,890 | 5,000 | 63,460 |
| 2007/07/02 | 4,980 | 5,000 | 4,950 | 4,980 | 45,070 |
| 2007/06/29 | 4,940 | 5,010 | 4,890 | 4,970 | 69,310 |
| 2007/06/28 | 4,850 | 4,950 | 4,840 | 4,950 | 53,160 |
| 2007/06/27 | 4,800 | 4,850 | 4,760 | 4,830 | 51,140 |
| 2007/06/26 | 4,880 | 4,880 | 4,830 | 4,860 | 39,790 |
| 2007/06/25 | 4,890 | 4,890 | 4,830 | 4,840 | 46,800 |
| 2007/06/22 | 4,880 | 4,900 | 4,850 | 4,890 | 81,300 |
| 2007/06/21 | 4,900 | 4,900 | 4,780 | 4,840 | 111,380 |
| 2007/06/20 | 4,920 | 4,980 | 4,880 | 4,950 | 90,270 |
| 2007/06/19 | 4,910 | 4,910 | 4,820 | 4,870 | 68,820 |
| 2007/06/18 | 4,930 | 4,930 | 4,820 | 4,860 | 80,280 |
| 2007/06/15 | 4,920 | 4,940 | 4,840 | 4,920 | 96,550 |
| 2007/06/14 | 4,800 | 4,950 | 4,760 | 4,920 | 119,380 |
| 2007/06/13 | 4,670 | 4,810 | 4,640 | 4,790 | 154,510 |
| 2007/06/12 | 4,870 | 4,890 | 4,790 | 4,820 | 168,440 |
| 2007/06/11 | 4,690 | 4,930 | 4,650 | 4,920 | 211,810 |
| 2007/06/08 | 4,620 | 4,630 | 4,550 | 4,600 | 119,450 |
| 2007/06/07 | 4,650 | 4,680 | 4,610 | 4,630 | 148,030 |
| 2007/06/06 | 4,760 | 4,800 | 4,680 | 4,750 | 253,150 |
| 2007/06/05 | 4,740 | 4,810 | 4,730 | 4,800 | 110,890 |
| 2007/06/04 | 4,750 | 4,830 | 4,670 | 4,740 | 186,190 |
| 2007/06/01 | 4,700 | 4,820 | 4,680 | 4,810 | 240,000 |
| 2007/05/31 | 4,600 | 4,700 | 4,600 | 4,650 | 193,790 |
| 2007/05/30 | 4,490 | 4,550 | 4,420 | 4,550 | 120,430 |
| 2007/05/29 | 4,400 | 4,480 | 4,330 | 4,460 | 203,070 |
| 2007/05/28 | 4,490 | 4,500 | 4,400 | 4,400 | 119,000 |
| 2007/05/25 | 4,530 | 4,530 | 4,470 | 4,500 | 103,930 |
| 2007/05/24 | 4,600 | 4,600 | 4,460 | 4,490 | 111,570 |
| 2007/05/23 | 4,540 | 4,580 | 4,500 | 4,550 | 75,020 |
| 2007/05/22 | 4,510 | 4,550 | 4,370 | 4,530 | 151,860 |
| 2007/05/21 | 4,450 | 4,490 | 4,430 | 4,460 | 126,340 |
| 2007/05/18 | 4,450 | 4,490 | 4,410 | 4,430 | 179,660 |
| 2007/05/17 | 4,590 | 4,600 | 4,440 | 4,450 | 238,860 |
| 2007/05/16 | 4,650 | 4,680 | 4,520 | 4,560 | 110,980 |
| 2007/05/15 | 4,580 | 4,600 | 4,550 | 4,600 | 117,750 |
| 2007/05/14 | 4,530 | 4,600 | 4,490 | 4,530 | 146,180 |
| 2007/05/11 | 4,500 | 4,580 | 4,430 | 4,480 | 155,560 |
| 2007/05/10 | 4,740 | 4,750 | 4,460 | 4,510 | 452,470 |
| 2007/05/09 | 4,740 | 4,760 | 4,620 | 4,640 | 349,720 |
| 2007/05/08 | 4,850 | 4,950 | 4,800 | 4,920 | 168,150 |
| 2007/05/07 | 4,860 | 4,890 | 4,700 | 4,700 | 341,750 |
| 2007/05/02 | 4,970 | 4,980 | 4,790 | 4,850 | 285,890 |
| 2007/05/01 | 5,110 | 5,130 | 5,010 | 5,020 | 146,270 |
| 2007/04/27 | 5,180 | 5,180 | 5,080 | 5,170 | 83,120 |
| 2007/04/26 | 5,200 | 5,200 | 5,080 | 5,120 | 86,130 |
| 2007/04/25 | 5,150 | 5,150 | 5,040 | 5,090 | 99,080 |
| 2007/04/24 | 5,150 | 5,160 | 5,030 | 5,070 | 117,490 |
| 2007/04/23 | 5,150 | 5,230 | 5,100 | 5,230 | 93,660 |
| 2007/04/20 | 5,040 | 5,060 | 4,980 | 5,040 | 86,490 |
| 2007/04/19 | 5,110 | 5,130 | 5,030 | 5,060 | 203,350 |
| 2007/04/18 | 5,280 | 5,340 | 5,130 | 5,140 | 183,000 |
| 2007/04/17 | 5,360 | 5,460 | 5,320 | 5,340 | 76,400 |
| 2007/04/16 | 5,450 | 5,510 | 5,290 | 5,370 | 88,180 |
| 2007/04/13 | 5,530 | 5,550 | 5,430 | 5,470 | 59,570 |
| 2007/04/12 | 5,500 | 5,540 | 5,490 | 5,520 | 42,900 |
| 2007/04/11 | 5,600 | 5,600 | 5,470 | 5,530 | 51,130 |
| 2007/04/10 | 5,500 | 5,600 | 5,490 | 5,590 | 83,430 |
| 2007/04/09 | 5,580 | 5,630 | 5,480 | 5,530 | 67,450 |
| 2007/04/06 | 5,560 | 5,590 | 5,520 | 5,550 | 87,610 |
| 2007/04/05 | 5,530 | 5,600 | 5,520 | 5,550 | 59,250 |
| 2007/04/04 | 5,580 | 5,620 | 5,520 | 5,520 | 58,290 |
| 2007/04/03 | 5,540 | 5,580 | 5,480 | 5,570 | 90,530 |
| 2007/04/02 | 5,490 | 5,630 | 5,440 | 5,590 | 170,900 |
| 2007/03/30 | 5,400 | 5,450 | 5,330 | 5,380 | 94,160 |
| 2007/03/29 | 5,410 | 5,460 | 5,340 | 5,450 | 82,650 |
| 2007/03/28 | 5,480 | 5,550 | 5,420 | 5,510 | 102,110 |
| 2007/03/27 | 5,490 | 5,490 | 5,370 | 5,380 | 139,610 |
| 2007/03/26 | 5,250 | 5,330 | 5,150 | 5,270 | 172,100 |
| 2007/03/23 | 5,350 | 5,400 | 5,230 | 5,340 | 102,640 |
| 2007/03/22 | 5,390 | 5,390 | 5,300 | 5,350 | 121,910 |
| 2007/03/20 | 5,250 | 5,300 | 5,190 | 5,300 | 128,700 |
| 2007/03/19 | 5,200 | 5,260 | 5,150 | 5,180 | 99,080 |
| 2007/03/16 | 5,330 | 5,360 | 5,100 | 5,140 | 320,220 |
| 2007/03/15 | 5,390 | 5,590 | 5,300 | 5,530 | 91,890 |
| 2007/03/14 | 5,380 | 5,560 | 5,250 | 5,320 | 222,100 |
| 2007/03/13 | 5,620 | 5,620 | 5,380 | 5,420 | 307,540 |
| 2007/03/12 | 5,810 | 5,810 | 5,510 | 5,610 | 239,180 |
| 2007/03/09 | 5,600 | 5,770 | 5,560 | 5,720 | 238,580 |
| 2007/03/08 | 5,270 | 5,600 | 5,240 | 5,550 | 266,200 |
| 2007/03/07 | 5,330 | 5,360 | 5,200 | 5,350 | 156,550 |
| 2007/03/06 | 5,100 | 5,160 | 5,040 | 5,120 | 233,410 |
| 2007/03/05 | 5,200 | 5,240 | 5,090 | 5,200 | 110,000 |
| 2007/03/02 | 5,120 | 5,360 | 5,090 | 5,300 | 101,570 |
| 2007/03/01 | 5,300 | 5,310 | 5,100 | 5,140 | 114,640 |
| 2007/02/28 | 5,080 | 5,350 | 5,080 | 5,330 | 131,370 |
| 2007/02/27 | 5,400 | 5,430 | 5,300 | 5,380 | 96,000 |
| 2007/02/26 | 5,480 | 5,560 | 5,360 | 5,440 | 148,070 |
| 2007/02/23 | 5,390 | 5,480 | 5,360 | 5,470 | 93,180 |
| 2007/02/22 | 5,440 | 5,440 | 5,250 | 5,430 | 172,630 |
| 2007/02/21 | 5,400 | 5,480 | 5,350 | 5,460 | 281,560 |
| 2007/02/20 | 5,150 | 5,390 | 5,150 | 5,370 | 343,660 |
| 2007/02/19 | 5,050 | 5,180 | 5,050 | 5,150 | 168,340 |
| 2007/02/16 | 5,040 | 5,070 | 4,930 | 5,050 | 241,490 |
| 2007/02/15 | 4,820 | 5,050 | 4,770 | 5,020 | 221,980 |
| 2007/02/14 | 4,750 | 4,850 | 4,700 | 4,820 | 123,690 |
| 2007/02/13 | 4,830 | 4,840 | 4,670 | 4,700 | 111,230 |
| 2007/02/09 | 4,780 | 4,880 | 4,710 | 4,840 | 251,680 |
| 2007/02/08 | 4,560 | 4,700 | 4,560 | 4,680 | 222,660 |
| 2007/02/07 | 4,670 | 4,720 | 4,550 | 4,560 | 243,740 |
| 2007/02/06 | 4,570 | 4,650 | 4,530 | 4,560 | 194,620 |
| 2007/02/05 | 4,590 | 4,600 | 4,480 | 4,520 | 196,880 |
| 2007/02/02 | 4,620 | 4,670 | 4,520 | 4,590 | 490,870 |
| 2007/02/01 | 4,830 | 4,860 | 4,560 | 4,670 | 383,440 |
| 2007/01/31 | 4,750 | 4,840 | 4,710 | 4,820 | 248,500 |
| 2007/01/30 | 4,690 | 4,740 | 4,640 | 4,730 | 121,280 |
| 2007/01/29 | 4,700 | 4,720 | 4,680 | 4,680 | 66,740 |
| 2007/01/26 | 4,660 | 4,700 | 4,630 | 4,680 | 55,560 |
| 2007/01/25 | 4,740 | 4,740 | 4,660 | 4,660 | 127,230 |
| 2007/01/24 | 4,740 | 4,750 | 4,640 | 4,640 | 154,930 |
| 2007/01/23 | 4,710 | 4,720 | 4,640 | 4,710 | 66,100 |
| 2007/01/22 | 4,710 | 4,770 | 4,690 | 4,720 | 73,670 |
| 2007/01/19 | 4,670 | 4,750 | 4,650 | 4,690 | 137,540 |
| 2007/01/18 | 4,850 | 4,870 | 4,660 | 4,710 | 239,450 |
| 2007/01/17 | 4,930 | 4,960 | 4,830 | 4,850 | 128,810 |
| 2007/01/16 | 4,850 | 4,920 | 4,770 | 4,920 | 221,880 |
| 2007/01/15 | 4,880 | 4,900 | 4,720 | 4,850 | 263,890 |
| 2007/01/12 | 4,800 | 4,930 | 4,790 | 4,910 | 209,110 |
| 2007/01/11 | 4,820 | 4,820 | 4,650 | 4,740 | 236,010 |
| 2007/01/10 | 4,600 | 4,870 | 4,570 | 4,810 | 348,230 |
| 2007/01/09 | 4,530 | 4,640 | 4,480 | 4,640 | 262,120 |
| 2007/01/05 | 4,440 | 4,550 | 4,380 | 4,500 | 167,540 |
| 2007/01/04 | 4,500 | 4,510 | 4,420 | 4,440 | 42,810 |