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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,209 | 1,222 | 1,204 | 1,217 | 33,100 |
| 2016/12/29 | 1,220 | 1,220 | 1,206 | 1,220 | 31,900 |
| 2016/12/28 | 1,218 | 1,227 | 1,210 | 1,220 | 31,200 |
| 2016/12/27 | 1,203 | 1,224 | 1,203 | 1,218 | 24,400 |
| 2016/12/26 | 1,210 | 1,228 | 1,201 | 1,201 | 47,300 |
| 2016/12/22 | 1,213 | 1,229 | 1,197 | 1,210 | 81,400 |
| 2016/12/21 | 1,228 | 1,239 | 1,218 | 1,227 | 54,100 |
| 2016/12/20 | 1,225 | 1,235 | 1,220 | 1,228 | 50,500 |
| 2016/12/19 | 1,238 | 1,242 | 1,220 | 1,225 | 59,100 |
| 2016/12/16 | 1,239 | 1,247 | 1,222 | 1,236 | 116,300 |
| 2016/12/15 | 1,218 | 1,239 | 1,211 | 1,237 | 107,200 |
| 2016/12/14 | 1,198 | 1,213 | 1,195 | 1,206 | 77,800 |
| 2016/12/13 | 1,169 | 1,196 | 1,169 | 1,196 | 77,900 |
| 2016/12/12 | 1,166 | 1,181 | 1,158 | 1,171 | 51,600 |
| 2016/12/09 | 1,175 | 1,175 | 1,162 | 1,162 | 63,500 |
| 2016/12/08 | 1,196 | 1,196 | 1,176 | 1,181 | 36,500 |
| 2016/12/07 | 1,160 | 1,195 | 1,156 | 1,195 | 111,700 |
| 2016/12/06 | 1,142 | 1,148 | 1,135 | 1,142 | 66,600 |
| 2016/12/05 | 1,161 | 1,161 | 1,120 | 1,142 | 118,300 |
| 2016/12/02 | 1,160 | 1,170 | 1,152 | 1,158 | 84,000 |
| 2016/12/01 | 1,194 | 1,195 | 1,157 | 1,160 | 142,700 |
| 2016/11/30 | 1,193 | 1,198 | 1,183 | 1,188 | 48,200 |
| 2016/11/29 | 1,183 | 1,194 | 1,183 | 1,189 | 42,000 |
| 2016/11/28 | 1,172 | 1,204 | 1,172 | 1,182 | 91,400 |
| 2016/11/25 | 1,197 | 1,198 | 1,173 | 1,177 | 89,100 |
| 2016/11/24 | 1,208 | 1,208 | 1,190 | 1,197 | 31,000 |
| 2016/11/22 | 1,176 | 1,205 | 1,170 | 1,204 | 54,900 |
| 2016/11/21 | 1,192 | 1,201 | 1,179 | 1,180 | 37,000 |
| 2016/11/18 | 1,184 | 1,188 | 1,177 | 1,185 | 33,000 |
| 2016/11/17 | 1,182 | 1,186 | 1,173 | 1,183 | 38,000 |
| 2016/11/16 | 1,178 | 1,182 | 1,170 | 1,182 | 40,800 |
| 2016/11/15 | 1,182 | 1,194 | 1,170 | 1,179 | 38,500 |
| 2016/11/14 | 1,188 | 1,193 | 1,170 | 1,174 | 36,500 |
| 2016/11/11 | 1,195 | 1,195 | 1,168 | 1,169 | 41,700 |
| 2016/11/10 | 1,196 | 1,203 | 1,178 | 1,189 | 44,300 |
| 2016/11/09 | 1,209 | 1,214 | 1,155 | 1,166 | 53,900 |
| 2016/11/08 | 1,199 | 1,208 | 1,186 | 1,200 | 43,200 |
| 2016/11/07 | 1,204 | 1,208 | 1,188 | 1,189 | 46,600 |
| 2016/11/04 | 1,201 | 1,202 | 1,185 | 1,191 | 64,300 |
| 2016/11/02 | 1,222 | 1,223 | 1,207 | 1,210 | 54,200 |
| 2016/11/01 | 1,235 | 1,240 | 1,222 | 1,233 | 40,300 |
| 2016/10/31 | 1,244 | 1,253 | 1,234 | 1,235 | 24,700 |
| 2016/10/28 | 1,250 | 1,259 | 1,240 | 1,242 | 45,000 |
| 2016/10/27 | 1,251 | 1,259 | 1,239 | 1,242 | 31,300 |
| 2016/10/26 | 1,235 | 1,250 | 1,235 | 1,242 | 29,200 |
| 2016/10/25 | 1,253 | 1,256 | 1,234 | 1,238 | 48,500 |
| 2016/10/24 | 1,264 | 1,264 | 1,241 | 1,246 | 56,000 |
| 2016/10/21 | 1,256 | 1,278 | 1,254 | 1,273 | 89,600 |
| 2016/10/20 | 1,232 | 1,251 | 1,230 | 1,249 | 52,200 |
| 2016/10/19 | 1,212 | 1,230 | 1,212 | 1,227 | 30,800 |
| 2016/10/18 | 1,219 | 1,223 | 1,214 | 1,220 | 27,600 |
| 2016/10/17 | 1,207 | 1,225 | 1,197 | 1,223 | 34,200 |
| 2016/10/14 | 1,198 | 1,215 | 1,196 | 1,211 | 72,800 |
| 2016/10/13 | 1,185 | 1,211 | 1,185 | 1,195 | 102,000 |
| 2016/10/12 | 1,197 | 1,205 | 1,172 | 1,176 | 126,000 |
| 2016/10/11 | 1,207 | 1,224 | 1,203 | 1,208 | 48,000 |
| 2016/10/07 | 1,239 | 1,239 | 1,208 | 1,217 | 57,400 |
| 2016/10/06 | 1,240 | 1,260 | 1,235 | 1,239 | 84,000 |
| 2016/10/05 | 1,241 | 1,248 | 1,223 | 1,225 | 60,000 |
| 2016/10/04 | 1,242 | 1,248 | 1,229 | 1,238 | 59,000 |
| 2016/10/03 | 1,190 | 1,270 | 1,184 | 1,238 | 246,200 |
| 2016/09/30 | 1,163 | 1,208 | 1,161 | 1,185 | 114,700 |
| 2016/09/29 | 1,173 | 1,185 | 1,157 | 1,176 | 149,300 |
| 2016/09/28 | 1,240 | 1,251 | 1,156 | 1,180 | 351,100 |
| 2016/09/27 | 1,259 | 1,270 | 1,233 | 1,270 | 60,800 |
| 2016/09/26 | 1,258 | 1,273 | 1,251 | 1,259 | 43,900 |
| 2016/09/23 | 1,237 | 1,257 | 1,225 | 1,254 | 73,100 |
| 2016/09/21 | 1,223 | 1,238 | 1,207 | 1,230 | 96,600 |
| 2016/09/20 | 1,220 | 1,235 | 1,212 | 1,228 | 68,000 |
| 2016/09/16 | 1,200 | 1,232 | 1,194 | 1,228 | 88,900 |
| 2016/09/15 | 1,183 | 1,205 | 1,183 | 1,193 | 61,700 |
| 2016/09/14 | 1,203 | 1,207 | 1,171 | 1,182 | 125,500 |
| 2016/09/13 | 1,209 | 1,212 | 1,191 | 1,208 | 32,000 |
| 2016/09/12 | 1,194 | 1,205 | 1,185 | 1,201 | 28,900 |
| 2016/09/09 | 1,235 | 1,239 | 1,194 | 1,202 | 94,300 |
| 2016/09/08 | 1,213 | 1,253 | 1,196 | 1,248 | 137,000 |
| 2016/09/07 | 1,218 | 1,234 | 1,204 | 1,223 | 101,900 |
| 2016/09/06 | 1,190 | 1,250 | 1,190 | 1,238 | 124,200 |
| 2016/09/05 | 1,200 | 1,201 | 1,171 | 1,193 | 75,400 |
| 2016/09/02 | 1,242 | 1,243 | 1,185 | 1,189 | 131,400 |
| 2016/09/01 | 1,249 | 1,251 | 1,237 | 1,246 | 46,500 |
| 2016/08/31 | 1,260 | 1,263 | 1,243 | 1,249 | 55,400 |
| 2016/08/30 | 1,250 | 1,253 | 1,245 | 1,250 | 35,200 |
| 2016/08/29 | 1,244 | 1,256 | 1,242 | 1,250 | 92,800 |
| 2016/08/26 | 1,239 | 1,245 | 1,228 | 1,236 | 75,400 |
| 2016/08/25 | 1,252 | 1,260 | 1,235 | 1,245 | 59,200 |
| 2016/08/24 | 1,297 | 1,297 | 1,244 | 1,260 | 75,500 |
| 2016/08/23 | 1,299 | 1,315 | 1,293 | 1,298 | 78,800 |
| 2016/08/22 | 1,279 | 1,315 | 1,277 | 1,309 | 51,000 |
| 2016/08/19 | 1,273 | 1,282 | 1,262 | 1,280 | 50,300 |
| 2016/08/18 | 1,270 | 1,279 | 1,263 | 1,267 | 90,600 |
| 2016/08/17 | 1,264 | 1,275 | 1,259 | 1,273 | 87,000 |
| 2016/08/16 | 1,260 | 1,275 | 1,253 | 1,260 | 41,400 |
| 2016/08/15 | 1,287 | 1,299 | 1,251 | 1,260 | 79,300 |
| 2016/08/12 | 1,297 | 1,298 | 1,280 | 1,286 | 48,100 |
| 2016/08/10 | 1,250 | 1,295 | 1,240 | 1,290 | 166,700 |
| 2016/08/09 | 1,212 | 1,264 | 1,207 | 1,258 | 139,700 |
| 2016/08/08 | 1,234 | 1,264 | 1,196 | 1,203 | 212,100 |
| 2016/08/05 | 1,206 | 1,250 | 1,206 | 1,230 | 187,400 |
| 2016/08/04 | 1,254 | 1,259 | 1,176 | 1,182 | 330,400 |
| 2016/08/03 | 1,276 | 1,283 | 1,235 | 1,245 | 199,200 |
| 2016/08/02 | 1,290 | 1,321 | 1,283 | 1,306 | 102,100 |
| 2016/08/01 | 1,321 | 1,332 | 1,293 | 1,295 | 272,600 |
| 2016/07/29 | 1,349 | 1,382 | 1,334 | 1,379 | 78,200 |
| 2016/07/28 | 1,355 | 1,364 | 1,331 | 1,350 | 81,200 |
| 2016/07/27 | 1,386 | 1,396 | 1,333 | 1,344 | 169,200 |
| 2016/07/26 | 1,409 | 1,436 | 1,385 | 1,390 | 120,900 |
| 2016/07/25 | 1,470 | 1,475 | 1,404 | 1,417 | 125,500 |
| 2016/07/22 | 1,419 | 1,485 | 1,414 | 1,482 | 285,500 |
| 2016/07/21 | 1,455 | 1,476 | 1,429 | 1,431 | 307,800 |
| 2016/07/20 | 1,450 | 1,450 | 1,428 | 1,443 | 123,200 |
| 2016/07/19 | 1,444 | 1,465 | 1,425 | 1,445 | 218,500 |
| 2016/07/15 | 1,417 | 1,420 | 1,360 | 1,385 | 239,600 |
| 2016/07/14 | 1,390 | 1,450 | 1,390 | 1,447 | 221,600 |
| 2016/07/13 | 1,379 | 1,392 | 1,353 | 1,381 | 123,400 |
| 2016/07/12 | 1,389 | 1,408 | 1,360 | 1,366 | 146,700 |
| 2016/07/11 | 1,380 | 1,390 | 1,359 | 1,378 | 181,700 |
| 2016/07/08 | 1,360 | 1,395 | 1,343 | 1,364 | 300,800 |
| 2016/07/07 | 1,345 | 1,413 | 1,327 | 1,349 | 689,000 |
| 2016/07/06 | 1,267 | 1,349 | 1,238 | 1,345 | 1,020,500 |
| 2016/07/05 | 1,127 | 1,148 | 1,111 | 1,147 | 116,200 |
| 2016/07/04 | 1,115 | 1,128 | 1,108 | 1,121 | 82,600 |
| 2016/07/01 | 1,119 | 1,138 | 1,097 | 1,100 | 63,000 |
| 2016/06/30 | 1,100 | 1,138 | 1,095 | 1,121 | 222,900 |
| 2016/06/29 | 1,051 | 1,107 | 1,051 | 1,102 | 271,400 |
| 2016/06/28 | 970 | 1,050 | 970 | 1,037 | 131,300 |
| 2016/06/27 | 984 | 1,013 | 984 | 994 | 107,400 |
| 2016/06/24 | 1,044 | 1,044 | 972 | 981 | 76,100 |
| 2016/06/23 | 1,033 | 1,041 | 1,027 | 1,038 | 67,700 |
| 2016/06/22 | 1,025 | 1,031 | 1,015 | 1,028 | 91,200 |
| 2016/06/21 | 1,020 | 1,028 | 1,010 | 1,024 | 67,700 |
| 2016/06/20 | 1,023 | 1,038 | 1,021 | 1,025 | 42,400 |
| 2016/06/17 | 1,008 | 1,024 | 1,004 | 1,019 | 163,300 |
| 2016/06/16 | 1,020 | 1,029 | 1,001 | 1,004 | 77,500 |
| 2016/06/15 | 1,006 | 1,024 | 1,000 | 1,018 | 69,800 |
| 2016/06/14 | 1,004 | 1,015 | 998 | 1,006 | 62,500 |
| 2016/06/13 | 1,014 | 1,017 | 999 | 1,003 | 101,900 |
| 2016/06/10 | 1,045 | 1,052 | 1,028 | 1,032 | 94,700 |
| 2016/06/09 | 1,035 | 1,039 | 1,029 | 1,036 | 37,400 |
| 2016/06/08 | 1,038 | 1,038 | 1,021 | 1,027 | 29,700 |
| 2016/06/07 | 1,025 | 1,046 | 1,024 | 1,035 | 73,600 |
| 2016/06/06 | 1,005 | 1,029 | 1,004 | 1,021 | 89,400 |
| 2016/06/03 | 1,020 | 1,033 | 1,017 | 1,030 | 109,400 |
| 2016/06/02 | 1,062 | 1,069 | 990 | 1,013 | 324,200 |
| 2016/06/01 | 1,068 | 1,082 | 1,065 | 1,070 | 85,300 |
| 2016/05/31 | 1,044 | 1,072 | 1,044 | 1,071 | 142,700 |
| 2016/05/30 | 1,030 | 1,042 | 1,030 | 1,040 | 110,300 |
| 2016/05/27 | 1,019 | 1,034 | 1,016 | 1,031 | 274,000 |
| 2016/05/26 | 1,029 | 1,043 | 1,023 | 1,027 | 662,900 |
| 2016/05/25 | 1,065 | 1,069 | 1,058 | 1,059 | 117,000 |
| 2016/05/24 | 1,068 | 1,072 | 1,060 | 1,061 | 74,100 |
| 2016/05/23 | 1,079 | 1,082 | 1,062 | 1,071 | 119,800 |
| 2016/05/20 | 1,073 | 1,093 | 1,072 | 1,087 | 81,200 |
| 2016/05/19 | 1,063 | 1,070 | 1,056 | 1,070 | 45,900 |
| 2016/05/18 | 1,073 | 1,077 | 1,044 | 1,056 | 201,700 |
| 2016/05/17 | 1,063 | 1,088 | 1,063 | 1,085 | 79,500 |
| 2016/05/16 | 1,105 | 1,105 | 1,055 | 1,058 | 161,200 |
| 2016/05/13 | 1,113 | 1,118 | 1,096 | 1,112 | 104,800 |
| 2016/05/12 | 1,152 | 1,152 | 1,103 | 1,107 | 321,300 |
| 2016/05/11 | 1,167 | 1,175 | 1,151 | 1,164 | 308,100 |
| 2016/05/10 | 1,170 | 1,178 | 1,151 | 1,164 | 105,900 |
| 2016/05/09 | 1,155 | 1,176 | 1,153 | 1,166 | 94,500 |
| 2016/05/06 | 1,136 | 1,158 | 1,128 | 1,152 | 179,900 |
| 2016/05/02 | 1,096 | 1,119 | 1,088 | 1,111 | 91,000 |
| 2016/04/28 | 1,128 | 1,148 | 1,117 | 1,121 | 115,100 |
| 2016/04/27 | 1,120 | 1,135 | 1,110 | 1,122 | 87,800 |
| 2016/04/26 | 1,114 | 1,130 | 1,111 | 1,120 | 93,300 |
| 2016/04/25 | 1,117 | 1,121 | 1,100 | 1,118 | 108,300 |
| 2016/04/22 | 1,097 | 1,119 | 1,094 | 1,109 | 88,300 |
| 2016/04/21 | 1,092 | 1,111 | 1,092 | 1,096 | 114,700 |
| 2016/04/20 | 1,081 | 1,087 | 1,067 | 1,075 | 97,200 |
| 2016/04/19 | 1,064 | 1,081 | 1,056 | 1,070 | 99,900 |
| 2016/04/18 | 1,052 | 1,055 | 1,031 | 1,053 | 130,600 |
| 2016/04/15 | 1,077 | 1,077 | 1,052 | 1,057 | 140,100 |
| 2016/04/14 | 1,060 | 1,075 | 1,054 | 1,072 | 110,600 |
| 2016/04/13 | 1,052 | 1,062 | 1,039 | 1,049 | 100,900 |
| 2016/04/12 | 1,026 | 1,037 | 1,014 | 1,032 | 73,700 |
| 2016/04/11 | 1,033 | 1,038 | 1,021 | 1,030 | 101,500 |
| 2016/04/08 | 1,045 | 1,050 | 1,023 | 1,030 | 199,900 |
| 2016/04/07 | 1,049 | 1,083 | 1,049 | 1,075 | 152,800 |
| 2016/04/06 | 1,058 | 1,060 | 1,013 | 1,038 | 234,500 |
| 2016/04/05 | 1,083 | 1,086 | 1,065 | 1,071 | 227,300 |
| 2016/04/04 | 1,108 | 1,108 | 1,071 | 1,083 | 288,400 |
| 2016/04/01 | 1,176 | 1,176 | 1,120 | 1,120 | 206,700 |
| 2016/03/31 | 1,212 | 1,213 | 1,178 | 1,178 | 139,400 |
| 2016/03/30 | 1,226 | 1,239 | 1,207 | 1,215 | 385,300 |
| 2016/03/29 | 1,292 | 1,305 | 1,263 | 1,273 | 76,800 |
| 2016/03/28 | 1,298 | 1,310 | 1,288 | 1,300 | 42,700 |
| 2016/03/25 | 1,309 | 1,316 | 1,294 | 1,302 | 59,700 |
| 2016/03/24 | 1,271 | 1,319 | 1,240 | 1,308 | 127,100 |
| 2016/03/23 | 1,270 | 1,280 | 1,261 | 1,265 | 83,400 |
| 2016/03/22 | 1,217 | 1,268 | 1,217 | 1,268 | 74,700 |
| 2016/03/18 | 1,207 | 1,222 | 1,200 | 1,214 | 81,100 |
| 2016/03/17 | 1,204 | 1,216 | 1,201 | 1,204 | 84,500 |
| 2016/03/16 | 1,189 | 1,202 | 1,187 | 1,194 | 67,300 |
| 2016/03/15 | 1,233 | 1,243 | 1,184 | 1,195 | 162,300 |
| 2016/03/14 | 1,235 | 1,235 | 1,212 | 1,232 | 83,100 |
| 2016/03/11 | 1,220 | 1,244 | 1,218 | 1,231 | 59,100 |
| 2016/03/10 | 1,211 | 1,242 | 1,211 | 1,232 | 47,600 |
| 2016/03/09 | 1,228 | 1,235 | 1,208 | 1,212 | 56,700 |
| 2016/03/08 | 1,227 | 1,237 | 1,191 | 1,231 | 70,100 |
| 2016/03/07 | 1,228 | 1,243 | 1,221 | 1,234 | 45,000 |
| 2016/03/04 | 1,215 | 1,227 | 1,206 | 1,226 | 32,400 |
| 2016/03/03 | 1,217 | 1,224 | 1,202 | 1,218 | 54,700 |
| 2016/03/02 | 1,246 | 1,247 | 1,209 | 1,215 | 78,800 |
| 2016/03/01 | 1,200 | 1,241 | 1,200 | 1,232 | 166,600 |
| 2016/02/29 | 1,205 | 1,227 | 1,196 | 1,197 | 84,700 |
| 2016/02/26 | 1,200 | 1,215 | 1,195 | 1,199 | 85,400 |
| 2016/02/25 | 1,142 | 1,208 | 1,142 | 1,197 | 167,800 |
| 2016/02/24 | 1,157 | 1,172 | 1,131 | 1,141 | 126,800 |
| 2016/02/23 | 1,216 | 1,219 | 1,171 | 1,179 | 94,300 |
| 2016/02/22 | 1,209 | 1,230 | 1,209 | 1,212 | 58,300 |
| 2016/02/19 | 1,205 | 1,229 | 1,201 | 1,212 | 52,500 |
| 2016/02/18 | 1,207 | 1,213 | 1,187 | 1,203 | 67,100 |
| 2016/02/17 | 1,179 | 1,200 | 1,167 | 1,185 | 67,300 |
| 2016/02/16 | 1,198 | 1,210 | 1,172 | 1,174 | 95,000 |
| 2016/02/15 | 1,207 | 1,214 | 1,167 | 1,203 | 101,500 |
| 2016/02/12 | 1,162 | 1,218 | 1,155 | 1,172 | 302,100 |
| 2016/02/10 | 1,198 | 1,220 | 1,178 | 1,192 | 106,200 |
| 2016/02/09 | 1,206 | 1,220 | 1,177 | 1,190 | 117,100 |
| 2016/02/08 | 1,197 | 1,266 | 1,197 | 1,258 | 68,500 |
| 2016/02/05 | 1,229 | 1,248 | 1,187 | 1,199 | 129,300 |
| 2016/02/04 | 1,304 | 1,320 | 1,213 | 1,223 | 207,800 |
| 2016/02/03 | 1,279 | 1,330 | 1,279 | 1,328 | 244,000 |
| 2016/02/02 | 1,284 | 1,298 | 1,270 | 1,289 | 67,700 |
| 2016/02/01 | 1,288 | 1,299 | 1,251 | 1,286 | 201,000 |
| 2016/01/29 | 1,225 | 1,299 | 1,223 | 1,292 | 265,500 |
| 2016/01/28 | 1,217 | 1,318 | 1,216 | 1,236 | 454,500 |
| 2016/01/27 | 1,163 | 1,219 | 1,163 | 1,216 | 191,100 |
| 2016/01/26 | 1,151 | 1,168 | 1,151 | 1,162 | 98,500 |
| 2016/01/25 | 1,100 | 1,169 | 1,100 | 1,167 | 226,000 |
| 2016/01/22 | 1,057 | 1,098 | 1,049 | 1,096 | 85,700 |
| 2016/01/21 | 1,038 | 1,063 | 1,038 | 1,050 | 139,400 |
| 2016/01/20 | 1,062 | 1,082 | 1,043 | 1,045 | 63,400 |
| 2016/01/19 | 1,073 | 1,081 | 1,046 | 1,055 | 74,700 |
| 2016/01/18 | 1,076 | 1,097 | 1,062 | 1,087 | 75,600 |
| 2016/01/15 | 1,079 | 1,103 | 1,075 | 1,101 | 167,100 |
| 2016/01/14 | 1,028 | 1,079 | 1,028 | 1,072 | 142,200 |
| 2016/01/13 | 1,013 | 1,052 | 1,013 | 1,051 | 70,200 |
| 2016/01/12 | 1,008 | 1,042 | 1,000 | 1,007 | 132,700 |
| 2016/01/08 | 1,030 | 1,065 | 991 | 1,013 | 249,400 |
| 2016/01/07 | 1,083 | 1,107 | 1,077 | 1,095 | 146,000 |
| 2016/01/06 | 1,079 | 1,095 | 1,072 | 1,080 | 80,000 |
| 2016/01/05 | 1,043 | 1,085 | 1,041 | 1,081 | 153,000 |
| 2016/01/04 | 1,040 | 1,059 | 1,031 | 1,046 | 72,100 |