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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,163 | 1,183 | 1,152 | 1,181 | 58,300 |
| 2017/12/28 | 1,172 | 1,172 | 1,155 | 1,163 | 22,100 |
| 2017/12/27 | 1,158 | 1,172 | 1,150 | 1,172 | 40,700 |
| 2017/12/26 | 1,148 | 1,154 | 1,148 | 1,152 | 27,800 |
| 2017/12/25 | 1,153 | 1,156 | 1,145 | 1,150 | 22,600 |
| 2017/12/22 | 1,153 | 1,159 | 1,147 | 1,156 | 25,600 |
| 2017/12/21 | 1,138 | 1,159 | 1,136 | 1,159 | 36,000 |
| 2017/12/20 | 1,150 | 1,153 | 1,133 | 1,138 | 51,300 |
| 2017/12/19 | 1,155 | 1,155 | 1,144 | 1,145 | 32,800 |
| 2017/12/18 | 1,160 | 1,164 | 1,153 | 1,154 | 24,400 |
| 2017/12/15 | 1,161 | 1,161 | 1,150 | 1,157 | 36,300 |
| 2017/12/14 | 1,150 | 1,166 | 1,150 | 1,161 | 35,600 |
| 2017/12/13 | 1,163 | 1,163 | 1,142 | 1,148 | 39,100 |
| 2017/12/12 | 1,167 | 1,168 | 1,153 | 1,157 | 43,300 |
| 2017/12/11 | 1,155 | 1,165 | 1,150 | 1,165 | 30,200 |
| 2017/12/08 | 1,135 | 1,155 | 1,135 | 1,148 | 49,100 |
| 2017/12/07 | 1,144 | 1,155 | 1,142 | 1,149 | 31,100 |
| 2017/12/06 | 1,140 | 1,147 | 1,132 | 1,140 | 43,600 |
| 2017/12/05 | 1,149 | 1,149 | 1,138 | 1,145 | 45,400 |
| 2017/12/04 | 1,158 | 1,170 | 1,151 | 1,154 | 53,700 |
| 2017/12/01 | 1,152 | 1,159 | 1,143 | 1,151 | 43,300 |
| 2017/11/30 | 1,143 | 1,154 | 1,136 | 1,150 | 49,800 |
| 2017/11/29 | 1,125 | 1,142 | 1,125 | 1,137 | 39,200 |
| 2017/11/28 | 1,112 | 1,123 | 1,107 | 1,120 | 60,800 |
| 2017/11/27 | 1,134 | 1,135 | 1,118 | 1,128 | 86,500 |
| 2017/11/24 | 1,114 | 1,139 | 1,105 | 1,134 | 97,600 |
| 2017/11/22 | 1,130 | 1,133 | 1,113 | 1,113 | 83,000 |
| 2017/11/21 | 1,118 | 1,134 | 1,109 | 1,131 | 86,300 |
| 2017/11/20 | 1,111 | 1,121 | 1,103 | 1,119 | 73,700 |
| 2017/11/17 | 1,130 | 1,134 | 1,113 | 1,113 | 73,600 |
| 2017/11/16 | 1,124 | 1,135 | 1,124 | 1,126 | 56,400 |
| 2017/11/15 | 1,160 | 1,162 | 1,124 | 1,124 | 83,300 |
| 2017/11/14 | 1,185 | 1,185 | 1,156 | 1,161 | 91,900 |
| 2017/11/13 | 1,190 | 1,191 | 1,178 | 1,182 | 76,500 |
| 2017/11/10 | 1,190 | 1,196 | 1,189 | 1,190 | 48,300 |
| 2017/11/09 | 1,196 | 1,205 | 1,189 | 1,197 | 87,600 |
| 2017/11/08 | 1,197 | 1,203 | 1,193 | 1,194 | 45,100 |
| 2017/11/07 | 1,192 | 1,204 | 1,188 | 1,204 | 48,700 |
| 2017/11/06 | 1,197 | 1,197 | 1,190 | 1,191 | 42,900 |
| 2017/11/02 | 1,200 | 1,203 | 1,195 | 1,197 | 44,900 |
| 2017/11/01 | 1,203 | 1,207 | 1,195 | 1,202 | 59,600 |
| 2017/10/31 | 1,192 | 1,199 | 1,189 | 1,198 | 35,200 |
| 2017/10/30 | 1,202 | 1,202 | 1,189 | 1,190 | 61,000 |
| 2017/10/27 | 1,193 | 1,202 | 1,191 | 1,195 | 40,600 |
| 2017/10/26 | 1,188 | 1,194 | 1,181 | 1,193 | 48,800 |
| 2017/10/25 | 1,213 | 1,213 | 1,185 | 1,186 | 87,700 |
| 2017/10/24 | 1,199 | 1,213 | 1,195 | 1,208 | 66,100 |
| 2017/10/23 | 1,200 | 1,201 | 1,190 | 1,190 | 48,000 |
| 2017/10/20 | 1,192 | 1,194 | 1,185 | 1,189 | 59,700 |
| 2017/10/19 | 1,204 | 1,204 | 1,194 | 1,196 | 42,700 |
| 2017/10/18 | 1,200 | 1,217 | 1,200 | 1,203 | 39,100 |
| 2017/10/17 | 1,206 | 1,209 | 1,195 | 1,202 | 63,300 |
| 2017/10/16 | 1,190 | 1,217 | 1,190 | 1,203 | 101,600 |
| 2017/10/13 | 1,200 | 1,200 | 1,180 | 1,185 | 90,200 |
| 2017/10/12 | 1,198 | 1,199 | 1,188 | 1,193 | 37,500 |
| 2017/10/11 | 1,200 | 1,201 | 1,182 | 1,184 | 92,400 |
| 2017/10/10 | 1,212 | 1,216 | 1,200 | 1,200 | 80,700 |
| 2017/10/06 | 1,244 | 1,244 | 1,214 | 1,220 | 86,200 |
| 2017/10/05 | 1,235 | 1,242 | 1,227 | 1,239 | 55,200 |
| 2017/10/04 | 1,210 | 1,237 | 1,210 | 1,232 | 127,900 |
| 2017/10/03 | 1,224 | 1,233 | 1,203 | 1,210 | 117,300 |
| 2017/10/02 | 1,232 | 1,247 | 1,211 | 1,220 | 273,300 |
| 2017/09/29 | 1,280 | 1,304 | 1,272 | 1,298 | 60,100 |
| 2017/09/28 | 1,275 | 1,280 | 1,261 | 1,280 | 27,600 |
| 2017/09/27 | 1,274 | 1,274 | 1,254 | 1,274 | 35,400 |
| 2017/09/26 | 1,241 | 1,276 | 1,241 | 1,274 | 68,400 |
| 2017/09/25 | 1,235 | 1,242 | 1,232 | 1,239 | 21,700 |
| 2017/09/22 | 1,232 | 1,236 | 1,224 | 1,229 | 34,400 |
| 2017/09/21 | 1,240 | 1,240 | 1,229 | 1,232 | 26,200 |
| 2017/09/20 | 1,249 | 1,249 | 1,234 | 1,238 | 32,000 |
| 2017/09/19 | 1,258 | 1,258 | 1,242 | 1,257 | 42,200 |
| 2017/09/15 | 1,220 | 1,258 | 1,211 | 1,258 | 86,100 |
| 2017/09/14 | 1,222 | 1,227 | 1,211 | 1,211 | 20,100 |
| 2017/09/13 | 1,224 | 1,226 | 1,212 | 1,220 | 32,300 |
| 2017/09/12 | 1,220 | 1,222 | 1,208 | 1,210 | 39,300 |
| 2017/09/11 | 1,226 | 1,227 | 1,205 | 1,212 | 42,400 |
| 2017/09/08 | 1,219 | 1,230 | 1,212 | 1,218 | 56,000 |
| 2017/09/07 | 1,227 | 1,234 | 1,218 | 1,228 | 52,500 |
| 2017/09/06 | 1,204 | 1,230 | 1,197 | 1,227 | 42,600 |
| 2017/09/05 | 1,227 | 1,228 | 1,207 | 1,220 | 51,200 |
| 2017/09/04 | 1,231 | 1,235 | 1,214 | 1,228 | 46,800 |
| 2017/09/01 | 1,242 | 1,251 | 1,221 | 1,237 | 65,800 |
| 2017/08/31 | 1,252 | 1,252 | 1,232 | 1,238 | 34,900 |
| 2017/08/30 | 1,260 | 1,260 | 1,241 | 1,252 | 50,500 |
| 2017/08/29 | 1,259 | 1,262 | 1,249 | 1,253 | 46,600 |
| 2017/08/28 | 1,276 | 1,289 | 1,258 | 1,265 | 68,300 |
| 2017/08/25 | 1,258 | 1,278 | 1,252 | 1,274 | 55,500 |
| 2017/08/24 | 1,243 | 1,259 | 1,237 | 1,258 | 47,600 |
| 2017/08/23 | 1,265 | 1,265 | 1,236 | 1,244 | 45,000 |
| 2017/08/22 | 1,257 | 1,260 | 1,241 | 1,243 | 30,300 |
| 2017/08/21 | 1,266 | 1,269 | 1,259 | 1,263 | 32,100 |
| 2017/08/18 | 1,252 | 1,256 | 1,241 | 1,255 | 78,700 |
| 2017/08/17 | 1,265 | 1,268 | 1,253 | 1,263 | 41,400 |
| 2017/08/16 | 1,250 | 1,270 | 1,250 | 1,264 | 75,700 |
| 2017/08/15 | 1,239 | 1,264 | 1,230 | 1,251 | 120,400 |
| 2017/08/14 | 1,245 | 1,246 | 1,228 | 1,237 | 89,500 |
| 2017/08/10 | 1,276 | 1,282 | 1,256 | 1,261 | 52,700 |
| 2017/08/09 | 1,290 | 1,298 | 1,263 | 1,279 | 63,900 |
| 2017/08/08 | 1,300 | 1,304 | 1,290 | 1,300 | 56,900 |
| 2017/08/07 | 1,296 | 1,304 | 1,292 | 1,299 | 92,900 |
| 2017/08/04 | 1,290 | 1,298 | 1,275 | 1,295 | 68,900 |
| 2017/08/03 | 1,264 | 1,297 | 1,263 | 1,291 | 186,300 |
| 2017/08/02 | 1,239 | 1,257 | 1,234 | 1,251 | 111,800 |
| 2017/08/01 | 1,247 | 1,257 | 1,234 | 1,239 | 72,900 |
| 2017/07/31 | 1,252 | 1,263 | 1,238 | 1,246 | 64,600 |
| 2017/07/28 | 1,263 | 1,270 | 1,246 | 1,260 | 92,200 |
| 2017/07/27 | 1,279 | 1,287 | 1,268 | 1,270 | 67,800 |
| 2017/07/26 | 1,288 | 1,291 | 1,266 | 1,274 | 47,200 |
| 2017/07/25 | 1,278 | 1,285 | 1,270 | 1,280 | 48,700 |
| 2017/07/24 | 1,291 | 1,301 | 1,275 | 1,278 | 111,600 |
| 2017/07/21 | 1,304 | 1,310 | 1,295 | 1,299 | 96,800 |
| 2017/07/20 | 1,326 | 1,326 | 1,294 | 1,307 | 183,500 |
| 2017/07/19 | 1,286 | 1,341 | 1,284 | 1,326 | 245,000 |
| 2017/07/18 | 1,294 | 1,309 | 1,280 | 1,299 | 180,200 |
| 2017/07/14 | 1,317 | 1,317 | 1,287 | 1,305 | 148,400 |
| 2017/07/13 | 1,307 | 1,313 | 1,283 | 1,303 | 350,600 |
| 2017/07/12 | 1,250 | 1,325 | 1,241 | 1,306 | 583,300 |
| 2017/07/11 | 1,196 | 1,206 | 1,186 | 1,195 | 122,500 |
| 2017/07/10 | 1,194 | 1,194 | 1,174 | 1,181 | 72,700 |
| 2017/07/07 | 1,186 | 1,193 | 1,173 | 1,176 | 53,500 |
| 2017/07/06 | 1,212 | 1,219 | 1,188 | 1,196 | 83,900 |
| 2017/07/05 | 1,214 | 1,222 | 1,204 | 1,222 | 65,400 |
| 2017/07/04 | 1,263 | 1,263 | 1,210 | 1,214 | 100,400 |
| 2017/07/03 | 1,231 | 1,286 | 1,231 | 1,254 | 210,400 |
| 2017/06/30 | 1,221 | 1,271 | 1,207 | 1,214 | 286,500 |
| 2017/06/29 | 1,252 | 1,267 | 1,239 | 1,267 | 58,300 |
| 2017/06/28 | 1,291 | 1,291 | 1,251 | 1,252 | 57,400 |
| 2017/06/27 | 1,269 | 1,292 | 1,267 | 1,291 | 93,900 |
| 2017/06/26 | 1,238 | 1,268 | 1,238 | 1,266 | 53,000 |
| 2017/06/23 | 1,238 | 1,242 | 1,229 | 1,241 | 43,500 |
| 2017/06/22 | 1,225 | 1,240 | 1,218 | 1,234 | 62,000 |
| 2017/06/21 | 1,251 | 1,251 | 1,231 | 1,231 | 65,700 |
| 2017/06/20 | 1,264 | 1,271 | 1,259 | 1,259 | 87,800 |
| 2017/06/19 | 1,254 | 1,272 | 1,250 | 1,266 | 60,700 |
| 2017/06/16 | 1,217 | 1,260 | 1,217 | 1,260 | 168,100 |
| 2017/06/15 | 1,214 | 1,229 | 1,213 | 1,225 | 63,900 |
| 2017/06/14 | 1,220 | 1,231 | 1,206 | 1,216 | 92,800 |
| 2017/06/13 | 1,209 | 1,219 | 1,207 | 1,209 | 44,000 |
| 2017/06/12 | 1,199 | 1,212 | 1,193 | 1,209 | 63,600 |
| 2017/06/09 | 1,215 | 1,215 | 1,201 | 1,204 | 70,100 |
| 2017/06/08 | 1,209 | 1,237 | 1,208 | 1,225 | 170,600 |
| 2017/06/07 | 1,190 | 1,208 | 1,190 | 1,201 | 128,500 |
| 2017/06/06 | 1,172 | 1,193 | 1,169 | 1,189 | 152,300 |
| 2017/06/05 | 1,162 | 1,180 | 1,160 | 1,170 | 157,700 |
| 2017/06/02 | 1,164 | 1,170 | 1,152 | 1,156 | 99,700 |
| 2017/06/01 | 1,134 | 1,167 | 1,132 | 1,164 | 224,700 |
| 2017/05/31 | 1,108 | 1,133 | 1,101 | 1,128 | 142,600 |
| 2017/05/30 | 1,093 | 1,120 | 1,093 | 1,111 | 141,200 |
| 2017/05/29 | 1,133 | 1,135 | 1,092 | 1,093 | 668,100 |
| 2017/05/26 | 1,135 | 1,164 | 1,135 | 1,151 | 661,500 |
| 2017/05/25 | 1,125 | 1,144 | 1,125 | 1,134 | 198,200 |
| 2017/05/24 | 1,114 | 1,123 | 1,109 | 1,122 | 170,600 |
| 2017/05/23 | 1,122 | 1,127 | 1,108 | 1,114 | 224,500 |
| 2017/05/22 | 1,136 | 1,138 | 1,122 | 1,128 | 212,300 |
| 2017/05/19 | 1,151 | 1,159 | 1,133 | 1,136 | 190,600 |
| 2017/05/18 | 1,150 | 1,160 | 1,145 | 1,153 | 163,100 |
| 2017/05/17 | 1,165 | 1,187 | 1,165 | 1,168 | 166,800 |
| 2017/05/16 | 1,180 | 1,187 | 1,172 | 1,183 | 109,800 |
| 2017/05/15 | 1,193 | 1,197 | 1,175 | 1,175 | 107,900 |
| 2017/05/12 | 1,200 | 1,208 | 1,192 | 1,198 | 120,900 |
| 2017/05/11 | 1,193 | 1,210 | 1,192 | 1,200 | 146,400 |
| 2017/05/10 | 1,171 | 1,188 | 1,171 | 1,188 | 173,500 |
| 2017/05/09 | 1,160 | 1,174 | 1,160 | 1,171 | 120,100 |
| 2017/05/08 | 1,149 | 1,162 | 1,148 | 1,160 | 124,700 |
| 2017/05/02 | 1,131 | 1,148 | 1,131 | 1,139 | 78,500 |
| 2017/05/01 | 1,124 | 1,127 | 1,117 | 1,127 | 57,500 |
| 2017/04/28 | 1,129 | 1,134 | 1,122 | 1,122 | 47,600 |
| 2017/04/27 | 1,120 | 1,132 | 1,120 | 1,129 | 49,900 |
| 2017/04/26 | 1,125 | 1,128 | 1,114 | 1,120 | 67,400 |
| 2017/04/25 | 1,119 | 1,124 | 1,111 | 1,122 | 68,100 |
| 2017/04/24 | 1,111 | 1,116 | 1,104 | 1,113 | 55,500 |
| 2017/04/21 | 1,096 | 1,103 | 1,094 | 1,101 | 36,300 |
| 2017/04/20 | 1,093 | 1,095 | 1,085 | 1,090 | 30,600 |
| 2017/04/19 | 1,079 | 1,095 | 1,076 | 1,089 | 44,000 |
| 2017/04/18 | 1,077 | 1,087 | 1,073 | 1,078 | 42,100 |
| 2017/04/17 | 1,054 | 1,072 | 1,051 | 1,072 | 41,900 |
| 2017/04/14 | 1,053 | 1,056 | 1,047 | 1,050 | 52,400 |
| 2017/04/13 | 1,052 | 1,065 | 1,051 | 1,058 | 36,100 |
| 2017/04/12 | 1,062 | 1,064 | 1,052 | 1,056 | 36,500 |
| 2017/04/11 | 1,056 | 1,069 | 1,056 | 1,063 | 25,800 |
| 2017/04/10 | 1,075 | 1,075 | 1,053 | 1,056 | 61,600 |
| 2017/04/07 | 1,065 | 1,072 | 1,055 | 1,063 | 53,000 |
| 2017/04/06 | 1,076 | 1,076 | 1,050 | 1,050 | 76,400 |
| 2017/04/05 | 1,100 | 1,105 | 1,079 | 1,080 | 107,700 |
| 2017/04/04 | 1,116 | 1,119 | 1,100 | 1,102 | 105,500 |
| 2017/04/03 | 1,118 | 1,124 | 1,114 | 1,116 | 47,500 |
| 2017/03/31 | 1,129 | 1,137 | 1,113 | 1,113 | 67,500 |
| 2017/03/30 | 1,126 | 1,133 | 1,117 | 1,122 | 53,600 |
| 2017/03/29 | 1,114 | 1,125 | 1,108 | 1,121 | 99,400 |
| 2017/03/28 | 1,128 | 1,131 | 1,119 | 1,126 | 86,000 |
| 2017/03/27 | 1,145 | 1,148 | 1,115 | 1,118 | 106,800 |
| 2017/03/24 | 1,130 | 1,165 | 1,130 | 1,160 | 103,500 |
| 2017/03/23 | 1,125 | 1,127 | 1,113 | 1,126 | 64,400 |
| 2017/03/22 | 1,130 | 1,137 | 1,122 | 1,126 | 46,700 |
| 2017/03/21 | 1,140 | 1,146 | 1,135 | 1,144 | 45,500 |
| 2017/03/17 | 1,117 | 1,142 | 1,113 | 1,142 | 98,100 |
| 2017/03/16 | 1,112 | 1,121 | 1,097 | 1,121 | 54,200 |
| 2017/03/15 | 1,120 | 1,123 | 1,113 | 1,113 | 30,200 |
| 2017/03/14 | 1,127 | 1,128 | 1,118 | 1,121 | 53,000 |
| 2017/03/13 | 1,125 | 1,129 | 1,121 | 1,124 | 72,200 |
| 2017/03/10 | 1,115 | 1,128 | 1,113 | 1,125 | 89,200 |
| 2017/03/09 | 1,121 | 1,121 | 1,105 | 1,115 | 74,700 |
| 2017/03/08 | 1,111 | 1,123 | 1,107 | 1,121 | 94,500 |
| 2017/03/07 | 1,107 | 1,117 | 1,104 | 1,111 | 36,100 |
| 2017/03/06 | 1,111 | 1,115 | 1,101 | 1,110 | 37,300 |
| 2017/03/03 | 1,126 | 1,126 | 1,107 | 1,109 | 97,900 |
| 2017/03/02 | 1,130 | 1,130 | 1,116 | 1,120 | 37,100 |
| 2017/03/01 | 1,127 | 1,129 | 1,117 | 1,126 | 40,600 |
| 2017/02/28 | 1,120 | 1,129 | 1,112 | 1,127 | 65,700 |
| 2017/02/27 | 1,105 | 1,118 | 1,103 | 1,114 | 52,000 |
| 2017/02/24 | 1,110 | 1,111 | 1,097 | 1,105 | 64,900 |
| 2017/02/23 | 1,111 | 1,117 | 1,103 | 1,114 | 61,500 |
| 2017/02/22 | 1,118 | 1,120 | 1,095 | 1,106 | 89,900 |
| 2017/02/21 | 1,117 | 1,119 | 1,108 | 1,114 | 47,600 |
| 2017/02/20 | 1,098 | 1,116 | 1,096 | 1,113 | 83,200 |
| 2017/02/17 | 1,085 | 1,099 | 1,085 | 1,096 | 35,400 |
| 2017/02/16 | 1,102 | 1,102 | 1,083 | 1,083 | 49,000 |
| 2017/02/15 | 1,100 | 1,101 | 1,089 | 1,097 | 36,000 |
| 2017/02/14 | 1,096 | 1,108 | 1,089 | 1,089 | 86,400 |
| 2017/02/13 | 1,085 | 1,097 | 1,079 | 1,092 | 82,600 |
| 2017/02/10 | 1,063 | 1,081 | 1,062 | 1,076 | 73,100 |
| 2017/02/09 | 1,050 | 1,053 | 1,038 | 1,052 | 93,600 |
| 2017/02/08 | 1,066 | 1,066 | 1,046 | 1,049 | 173,100 |
| 2017/02/07 | 1,078 | 1,082 | 1,061 | 1,076 | 76,900 |
| 2017/02/06 | 1,081 | 1,083 | 1,074 | 1,080 | 39,200 |
| 2017/02/03 | 1,077 | 1,082 | 1,071 | 1,076 | 39,000 |
| 2017/02/02 | 1,095 | 1,100 | 1,071 | 1,073 | 100,900 |
| 2017/02/01 | 1,074 | 1,101 | 1,074 | 1,094 | 86,300 |
| 2017/01/31 | 1,051 | 1,083 | 1,051 | 1,081 | 121,900 |
| 2017/01/30 | 1,053 | 1,062 | 1,042 | 1,048 | 192,500 |
| 2017/01/27 | 1,070 | 1,071 | 1,051 | 1,054 | 112,500 |
| 2017/01/26 | 1,064 | 1,077 | 1,059 | 1,069 | 88,200 |
| 2017/01/25 | 1,059 | 1,067 | 1,051 | 1,060 | 99,000 |
| 2017/01/24 | 1,061 | 1,063 | 1,052 | 1,056 | 56,200 |
| 2017/01/23 | 1,071 | 1,071 | 1,051 | 1,062 | 107,000 |
| 2017/01/20 | 1,079 | 1,079 | 1,069 | 1,072 | 70,800 |
| 2017/01/19 | 1,093 | 1,099 | 1,072 | 1,072 | 149,600 |
| 2017/01/18 | 1,106 | 1,108 | 1,085 | 1,091 | 116,300 |
| 2017/01/17 | 1,138 | 1,139 | 1,110 | 1,110 | 143,400 |
| 2017/01/16 | 1,143 | 1,150 | 1,136 | 1,137 | 78,500 |
| 2017/01/13 | 1,148 | 1,150 | 1,134 | 1,138 | 162,600 |
| 2017/01/12 | 1,154 | 1,156 | 1,141 | 1,144 | 163,300 |
| 2017/01/11 | 1,180 | 1,183 | 1,142 | 1,155 | 346,600 |
| 2017/01/10 | 1,215 | 1,215 | 1,183 | 1,194 | 169,500 |
| 2017/01/06 | 1,210 | 1,226 | 1,206 | 1,218 | 84,600 |
| 2017/01/05 | 1,220 | 1,223 | 1,210 | 1,213 | 55,500 |
| 2017/01/04 | 1,224 | 1,234 | 1,212 | 1,219 | 47,900 |