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 |
|---|---|---|---|---|---|
| 2010/12/30 | 973 | 981 | 957 | 957 | 207,100 |
| 2010/12/29 | 956 | 995 | 955 | 978 | 235,930 |
| 2010/12/28 | 976 | 976 | 941 | 958 | 274,710 |
| 2010/12/27 | 1,005 | 1,010 | 971 | 976 | 389,440 |
| 2010/12/24 | 1,023 | 1,023 | 1,005 | 1,009 | 180,910 |
| 2010/12/22 | 1,030 | 1,034 | 1,015 | 1,023 | 144,950 |
| 2010/12/21 | 1,040 | 1,045 | 1,030 | 1,035 | 115,710 |
| 2010/12/20 | 1,033 | 1,053 | 1,030 | 1,034 | 197,990 |
| 2010/12/17 | 1,098 | 1,099 | 1,020 | 1,030 | 457,900 |
| 2010/12/16 | 1,101 | 1,109 | 1,101 | 1,102 | 94,540 |
| 2010/12/15 | 1,110 | 1,112 | 1,098 | 1,110 | 122,300 |
| 2010/12/14 | 1,111 | 1,114 | 1,097 | 1,105 | 78,390 |
| 2010/12/13 | 1,117 | 1,117 | 1,095 | 1,109 | 61,130 |
| 2010/12/10 | 1,115 | 1,115 | 1,087 | 1,100 | 91,640 |
| 2010/12/09 | 1,112 | 1,118 | 1,108 | 1,111 | 70,970 |
| 2010/12/08 | 1,096 | 1,125 | 1,096 | 1,119 | 153,740 |
| 2010/12/07 | 1,100 | 1,114 | 1,087 | 1,102 | 154,420 |
| 2010/12/06 | 1,087 | 1,121 | 1,079 | 1,120 | 261,410 |
| 2010/12/03 | 1,101 | 1,106 | 1,068 | 1,075 | 313,510 |
| 2010/12/02 | 1,122 | 1,128 | 1,101 | 1,111 | 199,030 |
| 2010/12/01 | 1,186 | 1,191 | 1,113 | 1,115 | 219,740 |
| 2010/11/30 | 1,220 | 1,220 | 1,184 | 1,186 | 84,380 |
| 2010/11/29 | 1,210 | 1,225 | 1,207 | 1,207 | 40,860 |
| 2010/11/26 | 1,225 | 1,225 | 1,192 | 1,200 | 70,440 |
| 2010/11/25 | 1,221 | 1,232 | 1,210 | 1,221 | 55,640 |
| 2010/11/24 | 1,177 | 1,235 | 1,172 | 1,220 | 76,650 |
| 2010/11/22 | 1,220 | 1,230 | 1,200 | 1,225 | 46,850 |
| 2010/11/19 | 1,237 | 1,238 | 1,194 | 1,201 | 63,060 |
| 2010/11/18 | 1,220 | 1,231 | 1,201 | 1,230 | 44,960 |
| 2010/11/17 | 1,182 | 1,215 | 1,164 | 1,204 | 59,880 |
| 2010/11/16 | 1,231 | 1,245 | 1,162 | 1,194 | 73,010 |
| 2010/11/15 | 1,249 | 1,249 | 1,221 | 1,231 | 69,070 |
| 2010/11/12 | 1,206 | 1,244 | 1,204 | 1,233 | 134,790 |
| 2010/11/11 | 1,186 | 1,198 | 1,147 | 1,198 | 101,770 |
| 2010/11/10 | 1,170 | 1,194 | 1,154 | 1,170 | 73,220 |
| 2010/11/09 | 1,136 | 1,167 | 1,123 | 1,160 | 49,920 |
| 2010/11/08 | 1,132 | 1,154 | 1,132 | 1,144 | 63,650 |
| 2010/11/05 | 1,150 | 1,165 | 1,125 | 1,136 | 53,750 |
| 2010/11/04 | 1,098 | 1,150 | 1,092 | 1,134 | 102,990 |
| 2010/11/02 | 1,105 | 1,133 | 1,084 | 1,088 | 117,530 |
| 2010/11/01 | 1,128 | 1,133 | 1,100 | 1,104 | 48,220 |
| 2010/10/29 | 1,139 | 1,146 | 1,110 | 1,117 | 50,590 |
| 2010/10/28 | 1,193 | 1,193 | 1,134 | 1,145 | 114,700 |
| 2010/10/27 | 1,160 | 1,187 | 1,142 | 1,180 | 151,220 |
| 2010/10/26 | 1,112 | 1,145 | 1,109 | 1,130 | 135,290 |
| 2010/10/25 | 1,085 | 1,140 | 1,080 | 1,100 | 171,780 |
| 2010/10/22 | 1,032 | 1,084 | 1,026 | 1,075 | 107,490 |
| 2010/10/21 | 1,031 | 1,038 | 1,012 | 1,022 | 55,740 |
| 2010/10/20 | 1,019 | 1,042 | 1,005 | 1,039 | 51,540 |
| 2010/10/19 | 1,037 | 1,043 | 1,015 | 1,019 | 113,910 |
| 2010/10/18 | 1,050 | 1,060 | 1,040 | 1,045 | 84,350 |
| 2010/10/15 | 1,045 | 1,047 | 1,030 | 1,041 | 59,820 |
| 2010/10/14 | 1,062 | 1,078 | 1,046 | 1,054 | 104,230 |
| 2010/10/13 | 1,040 | 1,075 | 1,036 | 1,075 | 148,570 |
| 2010/10/12 | 1,097 | 1,097 | 1,029 | 1,032 | 109,570 |
| 2010/10/08 | 1,077 | 1,105 | 1,067 | 1,082 | 136,120 |
| 2010/10/07 | 1,043 | 1,081 | 1,042 | 1,063 | 126,200 |
| 2010/10/06 | 1,043 | 1,054 | 1,025 | 1,051 | 196,150 |
| 2010/10/05 | 1,065 | 1,065 | 1,027 | 1,054 | 136,720 |
| 2010/10/04 | 1,020 | 1,126 | 1,005 | 1,075 | 372,390 |
| 2010/10/01 | 1,065 | 1,085 | 1,025 | 1,039 | 430,470 |
| 2010/09/30 | 1,090 | 1,108 | 1,057 | 1,060 | 224,780 |
| 2010/09/29 | 1,232 | 1,232 | 1,025 | 1,090 | 614,020 |
| 2010/09/28 | 1,168 | 1,263 | 1,166 | 1,231 | 233,500 |
| 2010/09/27 | 1,151 | 1,195 | 1,150 | 1,173 | 138,740 |
| 2010/09/24 | 1,131 | 1,159 | 1,131 | 1,149 | 63,540 |
| 2010/09/22 | 1,125 | 1,156 | 1,118 | 1,139 | 125,140 |
| 2010/09/21 | 1,123 | 1,131 | 1,117 | 1,121 | 65,870 |
| 2010/09/17 | 1,135 | 1,158 | 1,117 | 1,127 | 73,690 |
| 2010/09/16 | 1,110 | 1,157 | 1,108 | 1,148 | 123,660 |
| 2010/09/15 | 1,075 | 1,130 | 1,075 | 1,115 | 93,900 |
| 2010/09/14 | 1,149 | 1,157 | 1,100 | 1,105 | 150,860 |
| 2010/09/13 | 1,170 | 1,175 | 1,130 | 1,140 | 183,750 |
| 2010/09/10 | 1,131 | 1,174 | 1,131 | 1,174 | 149,900 |
| 2010/09/09 | 1,104 | 1,149 | 1,101 | 1,142 | 127,920 |
| 2010/09/08 | 1,121 | 1,144 | 1,095 | 1,111 | 133,740 |
| 2010/09/07 | 1,107 | 1,145 | 1,106 | 1,140 | 152,220 |
| 2010/09/06 | 1,120 | 1,137 | 1,067 | 1,124 | 226,460 |
| 2010/09/03 | 1,118 | 1,159 | 1,105 | 1,120 | 312,350 |
| 2010/09/02 | 1,307 | 1,310 | 1,143 | 1,147 | 489,320 |
| 2010/09/01 | 1,250 | 1,346 | 1,250 | 1,306 | 329,520 |
| 2010/08/31 | 1,240 | 1,275 | 1,226 | 1,263 | 212,220 |
| 2010/08/30 | 1,225 | 1,290 | 1,220 | 1,278 | 205,160 |
| 2010/08/27 | 1,176 | 1,200 | 1,163 | 1,196 | 116,140 |
| 2010/08/26 | 1,178 | 1,215 | 1,165 | 1,206 | 121,780 |
| 2010/08/25 | 1,180 | 1,189 | 1,145 | 1,178 | 322,250 |
| 2010/08/24 | 1,232 | 1,238 | 1,143 | 1,177 | 506,830 |
| 2010/08/23 | 1,300 | 1,307 | 1,242 | 1,243 | 188,280 |
| 2010/08/20 | 1,329 | 1,343 | 1,292 | 1,293 | 223,870 |
| 2010/08/19 | 1,379 | 1,379 | 1,330 | 1,358 | 151,820 |
| 2010/08/18 | 1,407 | 1,409 | 1,372 | 1,379 | 148,600 |
| 2010/08/17 | 1,415 | 1,416 | 1,390 | 1,397 | 164,620 |
| 2010/08/16 | 1,428 | 1,433 | 1,416 | 1,418 | 78,790 |
| 2010/08/13 | 1,360 | 1,434 | 1,347 | 1,418 | 235,990 |
| 2010/08/12 | 1,374 | 1,374 | 1,283 | 1,357 | 160,120 |
| 2010/08/11 | 1,431 | 1,448 | 1,405 | 1,410 | 88,450 |
| 2010/08/10 | 1,475 | 1,479 | 1,450 | 1,458 | 134,470 |
| 2010/08/09 | 1,484 | 1,487 | 1,457 | 1,477 | 96,150 |
| 2010/08/06 | 1,497 | 1,499 | 1,461 | 1,471 | 141,170 |
| 2010/08/05 | 1,422 | 1,489 | 1,420 | 1,446 | 151,680 |
| 2010/08/04 | 1,425 | 1,443 | 1,411 | 1,414 | 92,100 |
| 2010/08/03 | 1,482 | 1,490 | 1,442 | 1,450 | 94,250 |
| 2010/08/02 | 1,500 | 1,516 | 1,456 | 1,471 | 170,440 |
| 2010/07/30 | 1,450 | 1,510 | 1,410 | 1,450 | 231,380 |
| 2010/07/29 | 1,535 | 1,538 | 1,511 | 1,512 | 89,210 |
| 2010/07/28 | 1,526 | 1,538 | 1,525 | 1,532 | 127,000 |
| 2010/07/27 | 1,500 | 1,538 | 1,486 | 1,513 | 253,690 |
| 2010/07/26 | 1,425 | 1,478 | 1,410 | 1,478 | 290,950 |
| 2010/07/23 | 1,440 | 1,447 | 1,392 | 1,402 | 157,170 |
| 2010/07/22 | 1,395 | 1,435 | 1,384 | 1,425 | 200,000 |
| 2010/07/21 | 1,399 | 1,428 | 1,350 | 1,396 | 229,370 |
| 2010/07/20 | 1,312 | 1,392 | 1,302 | 1,386 | 268,960 |
| 2010/07/16 | 1,362 | 1,375 | 1,303 | 1,322 | 183,420 |
| 2010/07/15 | 1,389 | 1,403 | 1,356 | 1,391 | 131,320 |
| 2010/07/14 | 1,340 | 1,398 | 1,339 | 1,389 | 262,090 |
| 2010/07/13 | 1,360 | 1,370 | 1,300 | 1,333 | 168,630 |
| 2010/07/12 | 1,370 | 1,406 | 1,361 | 1,367 | 169,480 |
| 2010/07/09 | 1,351 | 1,398 | 1,333 | 1,377 | 249,280 |
| 2010/07/08 | 1,250 | 1,450 | 1,249 | 1,360 | 940,860 |
| 2010/07/07 | 1,216 | 1,258 | 1,190 | 1,235 | 597,370 |
| 2010/07/06 | 1,125 | 1,169 | 1,115 | 1,165 | 188,330 |
| 2010/07/05 | 1,091 | 1,155 | 1,090 | 1,154 | 104,450 |
| 2010/07/02 | 1,043 | 1,088 | 1,008 | 1,088 | 140,750 |
| 2010/07/01 | 1,062 | 1,072 | 1,037 | 1,054 | 83,920 |
| 2010/06/30 | 1,070 | 1,128 | 1,063 | 1,092 | 163,460 |
| 2010/06/29 | 1,067 | 1,135 | 1,066 | 1,113 | 123,150 |
| 2010/06/28 | 1,155 | 1,160 | 1,101 | 1,112 | 70,840 |
| 2010/06/25 | 1,198 | 1,199 | 1,165 | 1,177 | 70,340 |
| 2010/06/24 | 1,227 | 1,227 | 1,175 | 1,197 | 100,310 |
| 2010/06/23 | 1,190 | 1,230 | 1,162 | 1,191 | 219,900 |
| 2010/06/22 | 1,182 | 1,182 | 1,122 | 1,145 | 120,250 |
| 2010/06/21 | 1,138 | 1,183 | 1,132 | 1,182 | 104,240 |
| 2010/06/18 | 1,123 | 1,140 | 1,120 | 1,129 | 81,910 |
| 2010/06/17 | 1,135 | 1,169 | 1,130 | 1,138 | 62,460 |
| 2010/06/16 | 1,179 | 1,190 | 1,120 | 1,131 | 186,860 |
| 2010/06/15 | 1,070 | 1,204 | 1,060 | 1,194 | 397,880 |
| 2010/06/14 | 1,024 | 1,078 | 1,018 | 1,066 | 101,370 |
| 2010/06/11 | 1,045 | 1,054 | 1,021 | 1,022 | 76,260 |
| 2010/06/10 | 1,007 | 1,049 | 1,007 | 1,023 | 43,740 |
| 2010/06/09 | 1,045 | 1,065 | 1,010 | 1,030 | 100,340 |
| 2010/06/08 | 991 | 1,088 | 987 | 1,075 | 133,430 |
| 2010/06/07 | 1,018 | 1,030 | 1,003 | 1,017 | 53,900 |
| 2010/06/04 | 1,067 | 1,070 | 1,048 | 1,050 | 125,770 |
| 2010/06/03 | 1,104 | 1,115 | 1,045 | 1,049 | 153,190 |
| 2010/06/02 | 1,114 | 1,119 | 1,050 | 1,091 | 123,920 |
| 2010/06/01 | 1,137 | 1,148 | 1,020 | 1,130 | 356,280 |
| 2010/05/31 | 1,075 | 1,119 | 1,047 | 1,119 | 448,390 |
| 2010/05/28 | 968 | 1,086 | 964 | 1,045 | 743,350 |
| 2010/05/27 | 915 | 954 | 882 | 945 | 401,930 |
| 2010/05/26 | 970 | 986 | 926 | 955 | 180,750 |
| 2010/05/25 | 982 | 1,005 | 960 | 972 | 228,880 |
| 2010/05/24 | 977 | 1,017 | 959 | 1,012 | 210,580 |
| 2010/05/21 | 924 | 988 | 924 | 977 | 239,870 |
| 2010/05/20 | 895 | 990 | 888 | 984 | 404,170 |
| 2010/05/19 | 864 | 888 | 850 | 887 | 127,220 |
| 2010/05/18 | 854 | 878 | 851 | 872 | 128,350 |
| 2010/05/17 | 885 | 885 | 848 | 856 | 75,330 |
| 2010/05/14 | 910 | 911 | 892 | 895 | 69,530 |
| 2010/05/13 | 923 | 931 | 904 | 911 | 72,150 |
| 2010/05/12 | 946 | 946 | 918 | 926 | 74,110 |
| 2010/05/11 | 948 | 948 | 930 | 933 | 97,830 |
| 2010/05/10 | 880 | 921 | 880 | 909 | 122,380 |
| 2010/05/07 | 890 | 899 | 861 | 895 | 222,110 |
| 2010/05/06 | 938 | 940 | 929 | 930 | 63,770 |
| 2010/04/30 | 938 | 953 | 932 | 953 | 87,350 |
| 2010/04/28 | 923 | 935 | 920 | 928 | 114,940 |
| 2010/04/27 | 935 | 944 | 920 | 938 | 138,660 |
| 2010/04/26 | 949 | 958 | 932 | 934 | 130,330 |
| 2010/04/23 | 949 | 980 | 924 | 952 | 199,990 |
| 2010/04/22 | 969 | 970 | 935 | 945 | 243,170 |
| 2010/04/21 | 984 | 985 | 974 | 977 | 153,000 |
| 2010/04/20 | 958 | 985 | 958 | 975 | 120,690 |
| 2010/04/19 | 940 | 976 | 936 | 965 | 120,030 |
| 2010/04/16 | 950 | 986 | 906 | 970 | 319,140 |
| 2010/04/15 | 999 | 999 | 950 | 954 | 292,540 |
| 2010/04/14 | 1,030 | 1,074 | 970 | 998 | 336,120 |
| 2010/04/13 | 1,030 | 1,105 | 970 | 1,039 | 449,590 |
| 2010/04/12 | 961 | 1,043 | 961 | 1,036 | 324,750 |
| 2010/04/09 | 898 | 950 | 890 | 946 | 284,100 |
| 2010/04/08 | 849 | 934 | 847 | 928 | 392,260 |
| 2010/04/07 | 817 | 848 | 811 | 847 | 180,330 |
| 2010/04/06 | 845 | 845 | 775 | 813 | 132,830 |
| 2010/04/05 | 812 | 845 | 810 | 845 | 134,740 |
| 2010/04/02 | 811 | 813 | 805 | 809 | 38,400 |
| 2010/04/01 | 805 | 810 | 801 | 809 | 45,270 |
| 2010/03/31 | 805 | 813 | 800 | 802 | 92,170 |
| 2010/03/30 | 795 | 805 | 788 | 802 | 111,790 |
| 2010/03/29 | 764 | 788 | 764 | 788 | 102,950 |
| 2010/03/26 | 742 | 758 | 734 | 758 | 132,650 |
| 2010/03/25 | 744 | 744 | 726 | 742 | 70,760 |
| 2010/03/24 | 730 | 745 | 727 | 745 | 92,720 |
| 2010/03/23 | 744 | 745 | 714 | 730 | 109,240 |
| 2010/03/19 | 739 | 745 | 738 | 742 | 54,160 |
| 2010/03/18 | 738 | 740 | 725 | 736 | 68,470 |
| 2010/03/17 | 724 | 735 | 721 | 734 | 83,720 |
| 2010/03/16 | 700 | 724 | 698 | 721 | 124,640 |
| 2010/03/15 | 697 | 700 | 692 | 698 | 52,010 |
| 2010/03/12 | 695 | 698 | 685 | 696 | 81,180 |
| 2010/03/11 | 685 | 687 | 673 | 685 | 93,740 |
| 2010/03/10 | 681 | 689 | 676 | 678 | 36,260 |
| 2010/03/09 | 668 | 693 | 660 | 681 | 112,060 |
| 2010/03/08 | 677 | 677 | 656 | 658 | 41,840 |
| 2010/03/05 | 662 | 685 | 662 | 664 | 80,380 |
| 2010/03/04 | 699 | 699 | 658 | 670 | 119,400 |
| 2010/03/03 | 687 | 699 | 686 | 699 | 84,670 |
| 2010/03/02 | 686 | 686 | 681 | 686 | 74,310 |
| 2010/03/01 | 675 | 681 | 669 | 680 | 65,500 |
| 2010/02/26 | 663 | 674 | 660 | 673 | 65,120 |
| 2010/02/25 | 660 | 666 | 656 | 666 | 66,490 |
| 2010/02/24 | 660 | 665 | 655 | 662 | 75,940 |
| 2010/02/23 | 651 | 666 | 641 | 660 | 68,980 |
| 2010/02/22 | 650 | 655 | 645 | 651 | 50,070 |
| 2010/02/19 | 655 | 657 | 641 | 648 | 54,980 |
| 2010/02/18 | 643 | 660 | 640 | 657 | 100,340 |
| 2010/02/17 | 632 | 646 | 632 | 645 | 76,180 |
| 2010/02/16 | 632 | 634 | 628 | 632 | 37,290 |
| 2010/02/15 | 633 | 637 | 626 | 631 | 40,440 |
| 2010/02/12 | 638 | 638 | 630 | 633 | 48,660 |
| 2010/02/10 | 630 | 639 | 626 | 629 | 87,690 |
| 2010/02/09 | 636 | 644 | 626 | 640 | 168,540 |
| 2010/02/08 | 626 | 654 | 626 | 646 | 384,380 |
| 2010/02/05 | 610 | 633 | 590 | 630 | 262,780 |
| 2010/02/04 | 577 | 620 | 577 | 620 | 270,200 |
| 2010/02/03 | 582 | 584 | 571 | 577 | 70,710 |
| 2010/02/02 | 566 | 578 | 562 | 575 | 77,760 |
| 2010/02/01 | 570 | 571 | 565 | 570 | 81,200 |
| 2010/01/29 | 581 | 584 | 571 | 573 | 93,960 |
| 2010/01/28 | 567 | 582 | 562 | 575 | 220,080 |
| 2010/01/27 | 563 | 573 | 561 | 566 | 175,520 |
| 2010/01/26 | 567 | 574 | 562 | 568 | 328,780 |
| 2010/01/25 | 568 | 575 | 566 | 566 | 207,960 |
| 2010/01/22 | 570 | 573 | 565 | 569 | 278,480 |
| 2010/01/21 | 600 | 602 | 575 | 578 | 396,630 |
| 2010/01/20 | 647 | 649 | 607 | 611 | 170,400 |
| 2010/01/19 | 675 | 675 | 570 | 646 | 251,540 |
| 2010/01/18 | 639 | 674 | 635 | 670 | 232,310 |
| 2010/01/15 | 615 | 639 | 613 | 633 | 231,020 |
| 2010/01/14 | 608 | 615 | 603 | 613 | 228,150 |
| 2010/01/13 | 602 | 611 | 575 | 590 | 255,410 |
| 2010/01/12 | 555 | 615 | 555 | 602 | 331,770 |
| 2010/01/08 | 536 | 560 | 524 | 560 | 232,060 |
| 2010/01/07 | 533 | 538 | 522 | 526 | 38,850 |
| 2010/01/06 | 538 | 538 | 525 | 532 | 36,280 |
| 2010/01/05 | 520 | 538 | 520 | 533 | 78,090 |
| 2010/01/04 | 539 | 539 | 520 | 520 | 47,600 |