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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,580 | 9,710 | 9,530 | 9,600 | 108,000 |
| 2005/12/29 | 9,500 | 9,600 | 9,470 | 9,530 | 106,200 |
| 2005/12/28 | 9,280 | 9,520 | 9,220 | 9,440 | 63,200 |
| 2005/12/27 | 9,310 | 9,400 | 9,310 | 9,350 | 46,800 |
| 2005/12/26 | 9,310 | 9,400 | 9,210 | 9,340 | 71,000 |
| 2005/12/22 | 9,480 | 9,500 | 9,260 | 9,330 | 53,300 |
| 2005/12/21 | 9,590 | 9,640 | 9,370 | 9,480 | 104,100 |
| 2005/12/20 | 9,420 | 9,600 | 9,380 | 9,530 | 209,100 |
| 2005/12/19 | 9,350 | 9,350 | 9,220 | 9,230 | 25,000 |
| 2005/12/16 | 9,300 | 9,370 | 9,190 | 9,310 | 51,600 |
| 2005/12/15 | 9,490 | 9,490 | 9,050 | 9,300 | 63,200 |
| 2005/12/14 | 9,300 | 9,540 | 9,230 | 9,470 | 105,000 |
| 2005/12/13 | 9,400 | 9,520 | 9,210 | 9,280 | 112,900 |
| 2005/12/12 | 9,570 | 9,700 | 9,350 | 9,410 | 123,300 |
| 2005/12/09 | 9,120 | 9,630 | 9,120 | 9,560 | 110,200 |
| 2005/12/08 | 9,580 | 9,580 | 8,770 | 9,320 | 206,900 |
| 2005/12/07 | 9,100 | 9,900 | 9,060 | 9,760 | 537,000 |
| 2005/12/06 | 9,090 | 9,190 | 8,900 | 8,900 | 116,100 |
| 2005/12/05 | 9,120 | 9,210 | 8,940 | 9,190 | 252,100 |
| 2005/12/02 | 8,400 | 8,800 | 8,350 | 8,800 | 238,900 |
| 2005/12/01 | 8,000 | 8,500 | 7,900 | 8,360 | 299,800 |
| 2005/11/30 | 7,650 | 8,090 | 7,620 | 7,990 | 212,900 |
| 2005/11/29 | 7,540 | 7,680 | 7,480 | 7,560 | 53,500 |
| 2005/11/28 | 7,600 | 7,650 | 7,400 | 7,540 | 68,100 |
| 2005/11/25 | 7,490 | 7,610 | 7,290 | 7,600 | 98,500 |
| 2005/11/24 | 7,500 | 7,520 | 7,350 | 7,480 | 44,800 |
| 2005/11/22 | 7,500 | 7,550 | 7,270 | 7,480 | 98,700 |
| 2005/11/21 | 7,400 | 7,660 | 7,360 | 7,550 | 160,700 |
| 2005/11/18 | 7,190 | 7,400 | 7,140 | 7,400 | 171,400 |
| 2005/11/17 | 6,710 | 7,000 | 6,680 | 6,940 | 102,800 |
| 2005/11/16 | 6,660 | 6,660 | 6,520 | 6,610 | 89,800 |
| 2005/11/15 | 6,590 | 6,790 | 6,590 | 6,650 | 124,600 |
| 2005/11/14 | 6,960 | 7,040 | 6,550 | 6,750 | 93,300 |
| 2005/11/11 | 6,840 | 7,150 | 6,760 | 6,940 | 147,800 |
| 2005/11/10 | 7,090 | 7,210 | 6,800 | 6,940 | 140,600 |
| 2005/11/09 | 6,840 | 7,090 | 6,820 | 7,070 | 179,900 |
| 2005/11/08 | 6,700 | 6,820 | 6,530 | 6,740 | 165,400 |
| 2005/11/07 | 6,610 | 6,680 | 6,300 | 6,600 | 153,600 |
| 2005/11/04 | 6,920 | 6,990 | 6,560 | 6,610 | 227,600 |
| 2005/11/02 | 6,760 | 6,890 | 6,670 | 6,790 | 254,100 |
| 2005/11/01 | 6,250 | 6,670 | 6,210 | 6,560 | 211,400 |
| 2005/10/31 | 5,960 | 6,070 | 5,930 | 6,030 | 76,000 |
| 2005/10/28 | 5,920 | 6,030 | 5,830 | 6,030 | 119,800 |
| 2005/10/27 | 5,660 | 5,970 | 5,650 | 5,900 | 165,700 |
| 2005/10/26 | 5,480 | 5,710 | 5,430 | 5,680 | 212,200 |
| 2005/10/25 | 5,400 | 5,460 | 5,270 | 5,380 | 83,900 |
| 2005/10/24 | 5,490 | 5,490 | 5,400 | 5,400 | 22,200 |
| 2005/10/21 | 5,550 | 5,550 | 5,360 | 5,500 | 66,900 |
| 2005/10/20 | 5,530 | 5,610 | 5,530 | 5,580 | 54,700 |
| 2005/10/19 | 5,620 | 5,620 | 5,480 | 5,530 | 52,900 |
| 2005/10/18 | 5,730 | 5,730 | 5,620 | 5,620 | 76,100 |
| 2005/10/17 | 5,610 | 5,760 | 5,600 | 5,720 | 143,000 |
| 2005/10/14 | 5,600 | 5,600 | 5,460 | 5,470 | 77,200 |
| 2005/10/13 | 5,420 | 5,730 | 5,410 | 5,600 | 109,900 |
| 2005/10/12 | 5,200 | 5,530 | 5,200 | 5,420 | 95,100 |
| 2005/10/11 | 5,280 | 5,290 | 5,250 | 5,290 | 77,900 |
| 2005/10/07 | 5,090 | 5,290 | 5,080 | 5,280 | 91,000 |
| 2005/10/06 | 5,150 | 5,300 | 5,020 | 5,110 | 133,200 |
| 2005/10/05 | 4,890 | 5,350 | 4,850 | 5,350 | 162,200 |
| 2005/10/04 | 4,700 | 4,970 | 4,680 | 4,890 | 135,500 |
| 2005/10/03 | 4,700 | 4,700 | 4,560 | 4,700 | 49,700 |
| 2005/09/30 | 4,600 | 4,700 | 4,530 | 4,700 | 104,500 |
| 2005/09/29 | 4,750 | 4,750 | 4,540 | 4,600 | 109,600 |
| 2005/09/28 | 4,730 | 4,780 | 4,680 | 4,720 | 118,900 |
| 2005/09/27 | 4,680 | 4,680 | 4,630 | 4,640 | 37,000 |
| 2005/09/26 | 4,600 | 4,690 | 4,600 | 4,680 | 79,300 |
| 2005/09/22 | 4,620 | 4,650 | 4,440 | 4,580 | 76,300 |
| 2005/09/21 | 4,680 | 4,680 | 4,650 | 4,650 | 51,900 |
| 2005/09/20 | 4,700 | 4,720 | 4,640 | 4,660 | 102,400 |
| 2005/09/16 | 4,680 | 4,680 | 4,530 | 4,650 | 83,900 |
| 2005/09/15 | 4,480 | 4,790 | 4,450 | 4,780 | 191,900 |
| 2005/09/14 | 4,220 | 4,430 | 4,210 | 4,380 | 135,200 |
| 2005/09/13 | 4,150 | 4,200 | 4,120 | 4,180 | 88,000 |
| 2005/09/12 | 4,110 | 4,180 | 4,080 | 4,100 | 79,300 |
| 2005/09/09 | 4,000 | 4,100 | 3,930 | 4,070 | 106,900 |
| 2005/09/08 | 3,950 | 3,950 | 3,900 | 3,940 | 46,800 |
| 2005/09/07 | 3,970 | 3,970 | 3,910 | 3,920 | 30,000 |
| 2005/09/06 | 3,900 | 3,980 | 3,890 | 3,920 | 43,100 |
| 2005/09/05 | 3,980 | 4,020 | 3,970 | 3,990 | 46,900 |
| 2005/09/02 | 3,930 | 3,980 | 3,930 | 3,960 | 31,200 |
| 2005/09/01 | 3,950 | 3,970 | 3,930 | 3,960 | 23,600 |
| 2005/08/31 | 3,940 | 4,000 | 3,930 | 3,940 | 21,800 |
| 2005/08/30 | 3,950 | 3,980 | 3,900 | 3,950 | 40,300 |
| 2005/08/29 | 4,000 | 4,010 | 3,960 | 3,990 | 29,800 |
| 2005/08/26 | 4,010 | 4,050 | 3,920 | 4,030 | 40,800 |
| 2005/08/25 | 4,100 | 4,150 | 3,990 | 4,060 | 91,000 |
| 2005/08/24 | 3,910 | 4,150 | 3,910 | 4,150 | 290,000 |
| 2005/08/23 | 3,790 | 3,930 | 3,780 | 3,910 | 145,800 |
| 2005/08/22 | 3,740 | 3,780 | 3,740 | 3,770 | 25,400 |
| 2005/08/19 | 3,790 | 3,790 | 3,710 | 3,740 | 44,900 |
| 2005/08/18 | 3,720 | 3,780 | 3,720 | 3,760 | 32,700 |
| 2005/08/17 | 3,760 | 3,780 | 3,720 | 3,720 | 25,000 |
| 2005/08/16 | 3,770 | 3,770 | 3,720 | 3,730 | 19,700 |
| 2005/08/15 | 3,750 | 3,760 | 3,720 | 3,720 | 32,800 |
| 2005/08/12 | 3,770 | 3,770 | 3,690 | 3,710 | 19,700 |
| 2005/08/11 | 3,760 | 3,780 | 3,730 | 3,770 | 61,800 |
| 2005/08/10 | 3,650 | 3,760 | 3,650 | 3,740 | 73,900 |
| 2005/08/09 | 3,620 | 3,700 | 3,600 | 3,680 | 31,900 |
| 2005/08/08 | 3,600 | 3,630 | 3,580 | 3,620 | 39,800 |
| 2005/08/05 | 3,700 | 3,710 | 3,640 | 3,650 | 24,200 |
| 2005/08/04 | 3,700 | 3,710 | 3,650 | 3,710 | 44,400 |
| 2005/08/03 | 3,700 | 3,710 | 3,650 | 3,690 | 70,500 |
| 2005/08/02 | 3,600 | 3,700 | 3,600 | 3,680 | 56,200 |
| 2005/08/01 | 3,620 | 3,650 | 3,600 | 3,610 | 31,300 |
| 2005/07/29 | 3,580 | 3,620 | 3,540 | 3,600 | 34,400 |
| 2005/07/28 | 3,530 | 3,580 | 3,520 | 3,530 | 25,400 |
| 2005/07/27 | 3,520 | 3,580 | 3,510 | 3,580 | 54,800 |
| 2005/07/26 | 3,570 | 3,570 | 3,480 | 3,540 | 42,700 |
| 2005/07/25 | 3,600 | 3,620 | 3,570 | 3,580 | 40,700 |
| 2005/07/22 | 3,620 | 3,660 | 3,620 | 3,630 | 40,900 |
| 2005/07/21 | 3,650 | 3,660 | 3,620 | 3,650 | 34,400 |
| 2005/07/20 | 3,610 | 3,660 | 3,600 | 3,620 | 93,200 |
| 2005/07/19 | 3,570 | 3,620 | 3,570 | 3,590 | 77,200 |
| 2005/07/15 | 3,590 | 3,600 | 3,540 | 3,590 | 88,200 |
| 2005/07/14 | 3,600 | 3,610 | 3,540 | 3,550 | 35,800 |
| 2005/07/13 | 3,540 | 3,620 | 3,540 | 3,620 | 121,100 |
| 2005/07/12 | 3,530 | 3,550 | 3,470 | 3,520 | 82,500 |
| 2005/07/11 | 3,530 | 3,580 | 3,530 | 3,550 | 27,800 |
| 2005/07/08 | 3,590 | 3,600 | 3,520 | 3,520 | 58,100 |
| 2005/07/07 | 3,600 | 3,640 | 3,580 | 3,600 | 51,200 |
| 2005/07/06 | 3,520 | 3,590 | 3,520 | 3,580 | 15,500 |
| 2005/07/05 | 3,600 | 3,600 | 3,500 | 3,520 | 60,700 |
| 2005/07/04 | 3,600 | 3,650 | 3,570 | 3,600 | 71,200 |
| 2005/07/01 | 3,480 | 3,590 | 3,480 | 3,500 | 41,600 |
| 2005/06/30 | 3,490 | 3,520 | 3,450 | 3,480 | 62,900 |
| 2005/06/29 | 3,420 | 3,500 | 3,420 | 3,480 | 56,800 |
| 2005/06/28 | 3,460 | 3,460 | 3,360 | 3,440 | 68,300 |
| 2005/06/27 | 3,500 | 3,510 | 3,470 | 3,470 | 23,100 |
| 2005/06/24 | 3,550 | 3,560 | 3,540 | 3,550 | 14,600 |
| 2005/06/23 | 3,560 | 3,560 | 3,540 | 3,550 | 46,300 |
| 2005/06/22 | 3,580 | 3,580 | 3,540 | 3,560 | 61,600 |
| 2005/06/21 | 3,580 | 3,590 | 3,550 | 3,590 | 15,000 |
| 2005/06/20 | 3,630 | 3,660 | 3,520 | 3,530 | 22,700 |
| 2005/06/17 | 3,650 | 3,650 | 3,590 | 3,600 | 48,500 |
| 2005/06/16 | 3,550 | 3,630 | 3,540 | 3,570 | 68,900 |
| 2005/06/15 | 3,430 | 3,500 | 3,390 | 3,500 | 62,900 |
| 2005/06/14 | 3,490 | 3,490 | 3,450 | 3,450 | 34,300 |
| 2005/06/13 | 3,530 | 3,570 | 3,500 | 3,500 | 30,600 |
| 2005/06/10 | 3,560 | 3,570 | 3,520 | 3,520 | 44,600 |
| 2005/06/09 | 3,570 | 3,620 | 3,550 | 3,560 | 40,100 |
| 2005/06/08 | 3,720 | 3,750 | 3,510 | 3,580 | 71,200 |
| 2005/06/07 | 3,760 | 3,780 | 3,700 | 3,710 | 32,900 |
| 2005/06/06 | 3,800 | 3,810 | 3,770 | 3,770 | 28,800 |
| 2005/06/03 | 3,820 | 3,830 | 3,800 | 3,820 | 99,000 |
| 2005/06/02 | 3,850 | 3,850 | 3,770 | 3,800 | 41,500 |
| 2005/06/01 | 3,850 | 3,870 | 3,820 | 3,840 | 37,500 |
| 2005/05/31 | 3,850 | 3,900 | 3,850 | 3,900 | 93,800 |
| 2005/05/30 | 3,870 | 3,910 | 3,860 | 3,860 | 167,000 |
| 2005/05/27 | 3,860 | 3,870 | 3,800 | 3,870 | 246,600 |
| 2005/05/26 | 3,880 | 3,900 | 3,840 | 3,870 | 69,700 |
| 2005/05/25 | 3,840 | 3,860 | 3,820 | 3,850 | 42,000 |
| 2005/05/24 | 3,780 | 3,860 | 3,780 | 3,850 | 43,900 |
| 2005/05/23 | 3,810 | 3,810 | 3,770 | 3,790 | 9,400 |
| 2005/05/20 | 3,810 | 3,820 | 3,780 | 3,790 | 24,600 |
| 2005/05/19 | 3,770 | 3,840 | 3,770 | 3,840 | 28,800 |
| 2005/05/18 | 3,770 | 3,780 | 3,760 | 3,780 | 13,300 |
| 2005/05/17 | 3,790 | 3,790 | 3,740 | 3,790 | 22,500 |
| 2005/05/16 | 3,790 | 3,790 | 3,770 | 3,790 | 10,900 |
| 2005/05/13 | 3,780 | 3,800 | 3,770 | 3,800 | 17,700 |
| 2005/05/12 | 3,820 | 3,820 | 3,780 | 3,790 | 15,400 |
| 2005/05/11 | 3,820 | 3,830 | 3,770 | 3,820 | 36,500 |
| 2005/05/10 | 3,780 | 3,830 | 3,760 | 3,810 | 39,700 |
| 2005/05/09 | 3,770 | 3,790 | 3,770 | 3,780 | 14,500 |
| 2005/05/06 | 3,720 | 3,740 | 3,700 | 3,720 | 8,600 |
| 2005/05/02 | 3,690 | 3,700 | 3,660 | 3,700 | 5,300 |
| 2005/04/28 | 3,800 | 3,820 | 3,720 | 3,720 | 12,300 |
| 2005/04/27 | 3,750 | 3,810 | 3,750 | 3,790 | 25,300 |