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 |
---|---|---|---|---|---|
2006/12/29 | 4,440 | 4,440 | 4,390 | 4,420 | 80,400 |
2006/12/28 | 4,510 | 4,550 | 4,440 | 4,450 | 157,890 |
2006/12/27 | 4,530 | 4,560 | 4,480 | 4,500 | 127,180 |
2006/12/26 | 4,350 | 4,640 | 4,340 | 4,610 | 230,340 |
2006/12/25 | 4,350 | 4,350 | 4,290 | 4,320 | 129,660 |
2006/12/22 | 4,450 | 4,470 | 4,370 | 4,380 | 189,540 |
2006/12/21 | 4,530 | 4,530 | 4,450 | 4,480 | 129,070 |
2006/12/20 | 4,480 | 4,540 | 4,450 | 4,490 | 235,820 |
2006/12/19 | 4,560 | 4,620 | 4,480 | 4,480 | 163,380 |
2006/12/18 | 4,750 | 4,760 | 4,520 | 4,640 | 210,220 |
2006/12/15 | 4,750 | 4,750 | 4,650 | 4,750 | 202,240 |
2006/12/14 | 4,500 | 4,690 | 4,470 | 4,650 | 203,660 |
2006/12/13 | 4,500 | 4,530 | 4,420 | 4,500 | 164,730 |
2006/12/12 | 4,480 | 4,550 | 4,370 | 4,550 | 297,500 |
2006/12/11 | 4,530 | 4,580 | 4,420 | 4,430 | 218,070 |
2006/12/08 | 4,570 | 4,620 | 4,510 | 4,520 | 175,290 |
2006/12/07 | 4,570 | 4,650 | 4,440 | 4,620 | 295,470 |
2006/12/06 | 4,640 | 4,660 | 4,500 | 4,560 | 291,110 |
2006/12/05 | 4,820 | 4,840 | 4,680 | 4,710 | 217,700 |
2006/12/04 | 4,610 | 4,940 | 4,600 | 4,870 | 500,300 |
2006/12/01 | 4,870 | 4,940 | 4,530 | 4,580 | 669,190 |
2006/11/30 | 4,690 | 4,860 | 4,630 | 4,860 | 460,510 |
2006/11/29 | 4,560 | 4,610 | 4,490 | 4,590 | 216,620 |
2006/11/28 | 4,470 | 4,540 | 4,410 | 4,510 | 134,570 |
2006/11/27 | 4,510 | 4,700 | 4,390 | 4,610 | 238,310 |
2006/11/24 | 4,350 | 4,620 | 4,220 | 4,560 | 302,880 |
2006/11/22 | 4,320 | 4,610 | 4,270 | 4,520 | 201,300 |
2006/11/21 | 4,370 | 4,430 | 4,160 | 4,170 | 175,480 |
2006/11/20 | 4,560 | 4,590 | 4,360 | 4,450 | 249,120 |
2006/11/17 | 4,690 | 4,820 | 4,650 | 4,760 | 186,660 |
2006/11/16 | 4,650 | 4,730 | 4,570 | 4,590 | 152,960 |
2006/11/15 | 4,790 | 4,880 | 4,700 | 4,800 | 245,540 |
2006/11/14 | 4,840 | 4,860 | 4,660 | 4,760 | 242,910 |
2006/11/13 | 4,760 | 4,970 | 4,720 | 4,940 | 420,250 |
2006/11/10 | 4,530 | 4,650 | 4,480 | 4,610 | 268,580 |
2006/11/09 | 4,710 | 4,750 | 4,540 | 4,600 | 159,530 |
2006/11/08 | 4,810 | 4,880 | 4,730 | 4,750 | 150,200 |
2006/11/07 | 4,950 | 4,970 | 4,760 | 4,780 | 257,490 |
2006/11/06 | 5,010 | 5,080 | 4,890 | 4,950 | 185,990 |
2006/11/02 | 5,350 | 5,380 | 5,160 | 5,240 | 191,660 |
2006/11/01 | 5,450 | 5,500 | 5,380 | 5,400 | 59,900 |
2006/10/31 | 5,380 | 5,540 | 5,330 | 5,460 | 83,180 |
2006/10/30 | 5,480 | 5,480 | 5,330 | 5,370 | 134,460 |
2006/10/27 | 5,460 | 5,530 | 5,430 | 5,470 | 48,560 |
2006/10/26 | 5,490 | 5,580 | 5,390 | 5,540 | 52,630 |
2006/10/25 | 5,560 | 5,560 | 5,410 | 5,430 | 38,920 |
2006/10/24 | 5,600 | 5,640 | 5,460 | 5,460 | 84,300 |
2006/10/23 | 5,650 | 5,730 | 5,600 | 5,620 | 61,770 |
2006/10/20 | 5,580 | 5,680 | 5,540 | 5,650 | 98,040 |
2006/10/19 | 5,500 | 5,510 | 5,460 | 5,510 | 67,080 |
2006/10/18 | 5,500 | 5,520 | 5,350 | 5,410 | 160,020 |
2006/10/17 | 5,440 | 5,470 | 5,330 | 5,450 | 91,890 |
2006/10/16 | 5,400 | 5,460 | 5,230 | 5,340 | 267,890 |
2006/10/13 | 5,350 | 5,450 | 5,320 | 5,390 | 161,610 |
2006/10/12 | 5,300 | 5,380 | 5,200 | 5,250 | 190,080 |
2006/10/11 | 5,600 | 5,600 | 5,380 | 5,380 | 128,550 |
2006/10/10 | 5,670 | 5,780 | 5,600 | 5,640 | 98,420 |
2006/10/06 | 5,810 | 5,950 | 5,760 | 5,800 | 75,640 |
2006/10/05 | 5,950 | 6,050 | 5,820 | 5,900 | 70,730 |
2006/10/04 | 6,060 | 6,150 | 5,790 | 5,860 | 98,700 |
2006/10/03 | 6,180 | 6,180 | 5,940 | 6,050 | 156,010 |
2006/10/02 | 6,020 | 6,360 | 6,020 | 6,200 | 193,910 |
2006/09/29 | 5,780 | 6,150 | 5,760 | 6,030 | 188,980 |
2006/09/28 | 5,790 | 5,800 | 5,690 | 5,760 | 112,560 |
2006/09/27 | 5,840 | 5,840 | 5,660 | 5,760 | 187,330 |
2006/09/26 | 5,600 | 5,860 | 5,580 | 5,860 | 147,090 |
2006/09/25 | 5,580 | 5,580 | 5,460 | 5,560 | 45,920 |
2006/09/22 | 5,410 | 5,580 | 5,390 | 5,500 | 66,020 |
2006/09/21 | 5,650 | 5,650 | 5,420 | 5,470 | 39,750 |
2006/09/20 | 5,470 | 5,580 | 5,360 | 5,510 | 78,420 |
2006/09/19 | 5,570 | 5,600 | 5,470 | 5,500 | 93,000 |
2006/09/15 | 5,670 | 5,680 | 5,500 | 5,570 | 45,700 |
2006/09/14 | 5,600 | 5,630 | 5,450 | 5,590 | 129,650 |
2006/09/13 | 5,790 | 5,800 | 5,510 | 5,540 | 124,530 |
2006/09/12 | 5,920 | 5,950 | 5,690 | 5,780 | 117,750 |
2006/09/11 | 6,130 | 6,190 | 5,950 | 5,970 | 29,580 |
2006/09/08 | 6,220 | 6,240 | 6,100 | 6,150 | 66,840 |
2006/09/07 | 6,250 | 6,300 | 6,220 | 6,220 | 72,090 |
2006/09/06 | 6,120 | 6,290 | 6,080 | 6,250 | 68,110 |
2006/09/05 | 6,150 | 6,150 | 6,030 | 6,080 | 38,960 |
2006/09/04 | 5,950 | 6,050 | 5,850 | 6,050 | 128,170 |
2006/09/01 | 6,100 | 6,100 | 5,970 | 6,010 | 104,560 |
2006/08/31 | 6,150 | 6,200 | 6,110 | 6,150 | 119,730 |
2006/08/30 | 6,280 | 6,300 | 6,180 | 6,200 | 62,630 |
2006/08/29 | 6,160 | 6,350 | 6,140 | 6,350 | 71,630 |
2006/08/28 | 6,250 | 6,250 | 6,110 | 6,160 | 120,060 |
2006/08/25 | 6,090 | 6,320 | 6,040 | 6,300 | 237,140 |
2006/08/24 | 6,510 | 6,550 | 6,380 | 6,390 | 65,470 |
2006/08/23 | 6,480 | 6,590 | 6,450 | 6,590 | 75,370 |
2006/08/22 | 6,260 | 6,460 | 6,260 | 6,430 | 79,130 |
2006/08/21 | 6,400 | 6,430 | 6,190 | 6,260 | 68,750 |
2006/08/18 | 6,340 | 6,360 | 6,240 | 6,350 | 72,290 |
2006/08/17 | 6,250 | 6,440 | 6,240 | 6,350 | 139,230 |
2006/08/16 | 6,250 | 6,290 | 6,230 | 6,250 | 112,490 |
2006/08/15 | 6,200 | 6,250 | 6,180 | 6,230 | 100,780 |
2006/08/14 | 6,150 | 6,200 | 6,090 | 6,170 | 24,010 |
2006/08/11 | 6,100 | 6,140 | 6,010 | 6,140 | 37,750 |
2006/08/10 | 6,150 | 6,150 | 6,030 | 6,120 | 65,370 |
2006/08/09 | 6,080 | 6,110 | 5,830 | 6,100 | 184,860 |
2006/08/08 | 6,180 | 6,220 | 6,020 | 6,140 | 46,100 |
2006/08/07 | 6,150 | 6,290 | 6,150 | 6,180 | 109,580 |
2006/08/04 | 6,150 | 6,200 | 6,130 | 6,190 | 66,150 |
2006/08/03 | 6,060 | 6,150 | 6,050 | 6,090 | 67,020 |
2006/08/02 | 6,010 | 6,130 | 5,990 | 6,130 | 144,410 |
2006/08/01 | 5,940 | 6,090 | 5,930 | 6,020 | 89,220 |
2006/07/31 | 5,820 | 6,010 | 5,800 | 5,940 | 123,670 |
2006/07/28 | 5,540 | 5,740 | 5,430 | 5,700 | 149,090 |
2006/07/27 | 5,500 | 5,590 | 5,350 | 5,560 | 84,770 |
2006/07/26 | 5,750 | 5,750 | 5,490 | 5,580 | 55,190 |
2006/07/25 | 5,700 | 5,750 | 5,630 | 5,750 | 82,730 |
2006/07/24 | 5,600 | 5,640 | 5,460 | 5,600 | 71,960 |
2006/07/21 | 5,500 | 5,650 | 5,470 | 5,640 | 94,090 |
2006/07/20 | 5,400 | 5,500 | 5,370 | 5,490 | 118,690 |
2006/07/19 | 5,350 | 5,400 | 5,290 | 5,350 | 123,580 |
2006/07/18 | 5,420 | 5,420 | 5,250 | 5,300 | 159,940 |
2006/07/14 | 5,460 | 5,530 | 5,420 | 5,450 | 97,600 |
2006/07/13 | 5,420 | 5,500 | 5,390 | 5,500 | 150,650 |
2006/07/12 | 5,450 | 5,450 | 5,260 | 5,400 | 227,630 |
2006/07/11 | 5,230 | 5,460 | 5,170 | 5,460 | 237,880 |
2006/07/10 | 5,220 | 5,230 | 5,050 | 5,220 | 104,780 |
2006/07/07 | 5,280 | 5,340 | 5,160 | 5,230 | 114,600 |
2006/07/06 | 5,160 | 5,330 | 5,110 | 5,260 | 147,940 |
2006/07/05 | 5,380 | 5,500 | 5,050 | 5,160 | 279,940 |
2006/07/04 | 5,200 | 5,360 | 5,140 | 5,320 | 134,620 |
2006/07/03 | 4,900 | 5,050 | 4,900 | 5,040 | 59,430 |
2006/06/30 | 4,900 | 4,980 | 4,900 | 4,900 | 70,310 |
2006/06/29 | 4,830 | 4,940 | 4,820 | 4,880 | 83,830 |
2006/06/28 | 4,680 | 4,950 | 4,670 | 4,820 | 145,500 |
2006/06/27 | 4,840 | 4,890 | 4,710 | 4,730 | 122,340 |
2006/06/26 | 4,910 | 4,950 | 4,810 | 4,820 | 173,840 |
2006/06/23 | 4,980 | 5,000 | 4,900 | 4,960 | 33,830 |
2006/06/22 | 4,900 | 5,070 | 4,900 | 5,030 | 44,850 |
2006/06/21 | 4,990 | 4,990 | 4,870 | 4,900 | 36,760 |
2006/06/20 | 5,200 | 5,200 | 4,960 | 5,020 | 64,430 |
2006/06/19 | 5,240 | 5,240 | 5,150 | 5,190 | 60,080 |
2006/06/16 | 5,200 | 5,300 | 5,180 | 5,250 | 87,540 |
2006/06/15 | 5,060 | 5,140 | 5,000 | 5,110 | 56,290 |
2006/06/14 | 4,900 | 5,090 | 4,900 | 5,000 | 43,070 |
2006/06/13 | 5,050 | 5,140 | 4,980 | 5,050 | 65,160 |
2006/06/12 | 4,870 | 5,200 | 4,790 | 5,200 | 169,870 |
2006/06/09 | 4,670 | 4,800 | 4,600 | 4,770 | 72,570 |
2006/06/08 | 4,650 | 4,840 | 4,590 | 4,600 | 175,350 |
2006/06/07 | 4,980 | 5,060 | 4,580 | 4,700 | 161,490 |
2006/06/06 | 5,160 | 5,160 | 5,000 | 5,070 | 80,600 |
2006/06/05 | 5,000 | 5,230 | 4,950 | 5,150 | 159,430 |
2006/06/02 | 5,120 | 5,140 | 4,830 | 5,060 | 151,220 |
2006/06/01 | 5,140 | 5,280 | 5,060 | 5,110 | 51,250 |
2006/05/31 | 5,110 | 5,260 | 5,040 | 5,150 | 94,850 |
2006/05/30 | 5,450 | 5,450 | 5,190 | 5,220 | 94,640 |
2006/05/29 | 5,370 | 5,440 | 5,310 | 5,430 | 72,900 |
2006/05/26 | 5,290 | 5,300 | 5,210 | 5,300 | 53,280 |
2006/05/25 | 5,200 | 5,340 | 5,180 | 5,290 | 32,060 |
2006/05/24 | 5,260 | 5,360 | 5,170 | 5,250 | 73,860 |
2006/05/23 | 5,300 | 5,410 | 5,250 | 5,250 | 41,310 |
2006/05/22 | 5,610 | 5,690 | 5,500 | 5,500 | 84,990 |
2006/05/19 | 5,220 | 5,560 | 5,050 | 5,540 | 115,540 |
2006/05/18 | 5,040 | 5,240 | 4,970 | 5,230 | 199,320 |
2006/05/17 | 5,300 | 5,300 | 5,100 | 5,240 | 104,870 |
2006/05/16 | 5,410 | 5,630 | 5,250 | 5,300 | 226,170 |
2006/05/15 | 5,500 | 5,520 | 5,150 | 5,390 | 212,420 |
2006/05/12 | 5,600 | 5,730 | 5,510 | 5,730 | 114,570 |
2006/05/11 | 5,770 | 5,830 | 5,680 | 5,700 | 98,960 |
2006/05/10 | 5,970 | 6,070 | 5,600 | 5,700 | 174,800 |
2006/05/09 | 6,200 | 6,270 | 5,920 | 5,930 | 124,940 |
2006/05/08 | 6,240 | 6,260 | 6,140 | 6,170 | 73,640 |
2006/05/02 | 6,070 | 6,130 | 5,930 | 6,060 | 110,920 |
2006/05/01 | 6,200 | 6,260 | 6,050 | 6,170 | 112,400 |
2006/04/28 | 6,050 | 6,250 | 5,940 | 6,200 | 103,530 |
2006/04/27 | 6,100 | 6,270 | 5,940 | 6,100 | 171,670 |
2006/04/26 | 5,800 | 6,090 | 5,720 | 6,010 | 161,580 |
2006/04/25 | 5,630 | 5,920 | 5,560 | 5,830 | 261,130 |
2006/04/24 | 5,510 | 5,650 | 5,300 | 5,600 | 258,710 |
2006/04/21 | 6,050 | 6,050 | 5,580 | 5,910 | 189,770 |
2006/04/20 | 6,020 | 6,120 | 5,960 | 6,050 | 128,650 |
2006/04/19 | 6,330 | 6,450 | 6,040 | 6,120 | 83,240 |
2006/04/18 | 6,030 | 6,270 | 5,910 | 6,240 | 113,630 |
2006/04/17 | 6,430 | 6,430 | 6,070 | 6,130 | 79,210 |
2006/04/14 | 6,350 | 6,460 | 6,290 | 6,430 | 99,720 |
2006/04/13 | 6,650 | 6,650 | 6,300 | 6,310 | 268,830 |
2006/04/12 | 6,990 | 6,990 | 6,540 | 6,550 | 229,930 |
2006/04/11 | 6,700 | 7,600 | 6,670 | 7,010 | 405,920 |
2006/04/10 | 6,500 | 6,660 | 6,490 | 6,600 | 136,420 |
2006/04/07 | 6,460 | 6,480 | 6,380 | 6,460 | 136,340 |
2006/04/06 | 6,300 | 6,420 | 6,290 | 6,360 | 103,590 |
2006/04/05 | 6,300 | 6,310 | 6,150 | 6,200 | 95,110 |
2006/04/04 | 6,300 | 6,330 | 6,230 | 6,290 | 104,820 |
2006/04/03 | 6,210 | 6,330 | 6,090 | 6,210 | 66,380 |
2006/03/31 | 6,320 | 6,370 | 6,230 | 6,230 | 43,050 |
2006/03/30 | 6,190 | 6,470 | 6,170 | 6,340 | 216,800 |
2006/03/29 | 5,830 | 6,200 | 5,830 | 6,110 | 86,110 |
2006/03/28 | 5,920 | 5,920 | 5,800 | 5,880 | 69,810 |
2006/03/27 | 5,940 | 5,970 | 5,880 | 5,920 | 45,940 |
2006/03/24 | 5,860 | 5,910 | 5,660 | 5,870 | 56,860 |
2006/03/23 | 5,970 | 5,990 | 5,860 | 5,900 | 55,590 |
2006/03/22 | 5,890 | 5,950 | 5,810 | 5,920 | 149,790 |
2006/03/20 | 5,800 | 5,900 | 5,710 | 5,810 | 87,230 |
2006/03/17 | 5,600 | 5,800 | 5,600 | 5,790 | 93,450 |
2006/03/16 | 5,700 | 5,750 | 5,490 | 5,700 | 89,160 |
2006/03/15 | 5,780 | 5,800 | 5,490 | 5,600 | 65,240 |
2006/03/14 | 5,800 | 5,900 | 5,620 | 5,680 | 87,130 |
2006/03/13 | 5,680 | 5,750 | 5,580 | 5,750 | 129,880 |
2006/03/10 | 5,380 | 5,460 | 5,230 | 5,410 | 161,470 |
2006/03/09 | 4,860 | 5,370 | 4,840 | 5,290 | 212,180 |
2006/03/08 | 4,950 | 5,090 | 4,820 | 4,870 | 200,950 |
2006/03/07 | 5,000 | 5,050 | 4,780 | 4,950 | 153,110 |
2006/03/06 | 5,150 | 5,260 | 4,900 | 5,070 | 141,930 |
2006/03/03 | 5,100 | 5,260 | 4,900 | 5,130 | 119,060 |
2006/03/02 | 5,400 | 5,450 | 5,100 | 5,180 | 110,420 |
2006/03/01 | 5,390 | 5,490 | 5,100 | 5,300 | 343,380 |
2006/02/28 | 5,700 | 5,700 | 5,290 | 5,490 | 233,300 |
2006/02/27 | 5,800 | 5,890 | 5,700 | 5,730 | 279,300 |
2006/02/24 | 5,030 | 5,630 | 4,860 | 5,590 | 203,900 |
2006/02/23 | 5,370 | 5,450 | 5,020 | 5,060 | 185,500 |
2006/02/23 | 1 -> 1.50 分割 | ||||
2006/02/22 | 7,540 | 7,710 | 7,310 | 7,530 | 94,400 |
2006/02/21 | 7,440 | 7,540 | 7,330 | 7,540 | 155,400 |
2006/02/20 | 6,650 | 6,890 | 6,480 | 6,540 | 113,300 |
2006/02/17 | 7,450 | 7,510 | 7,120 | 7,150 | 136,600 |
2006/02/16 | 7,710 | 7,760 | 7,450 | 7,450 | 65,900 |
2006/02/15 | 7,880 | 8,180 | 7,760 | 7,770 | 183,300 |
2006/02/14 | 7,700 | 8,000 | 7,700 | 7,800 | 96,800 |
2006/02/13 | 8,180 | 8,180 | 7,750 | 7,880 | 44,600 |
2006/02/10 | 8,450 | 8,450 | 8,000 | 8,190 | 88,300 |
2006/02/09 | 8,150 | 8,460 | 8,120 | 8,450 | 74,300 |
2006/02/08 | 8,360 | 8,400 | 8,050 | 8,070 | 60,600 |
2006/02/07 | 8,400 | 8,440 | 8,260 | 8,360 | 68,300 |
2006/02/06 | 8,510 | 8,580 | 8,190 | 8,350 | 86,700 |
2006/02/03 | 8,510 | 8,650 | 8,390 | 8,570 | 43,000 |
2006/02/02 | 8,880 | 8,980 | 8,570 | 8,700 | 69,900 |
2006/02/01 | 9,190 | 9,200 | 8,890 | 8,980 | 54,600 |
2006/01/31 | 9,110 | 9,200 | 9,000 | 9,160 | 74,900 |
2006/01/30 | 9,050 | 9,300 | 9,000 | 9,150 | 92,700 |
2006/01/27 | 8,530 | 9,000 | 8,530 | 8,950 | 99,100 |
2006/01/26 | 8,700 | 8,700 | 8,500 | 8,500 | 64,800 |
2006/01/25 | 8,600 | 8,770 | 8,400 | 8,400 | 100,600 |
2006/01/24 | 7,710 | 8,420 | 7,710 | 8,280 | 113,600 |
2006/01/23 | 8,000 | 8,120 | 7,630 | 7,700 | 109,300 |
2006/01/20 | 8,980 | 8,990 | 8,050 | 8,320 | 93,500 |
2006/01/19 | 8,080 | 8,860 | 8,080 | 8,760 | 141,200 |
2006/01/18 | 8,650 | 8,740 | 7,580 | 8,090 | 176,500 |
2006/01/17 | 9,070 | 9,260 | 8,380 | 8,580 | 257,800 |
2006/01/16 | 9,000 | 9,010 | 8,740 | 8,770 | 68,800 |
2006/01/13 | 9,010 | 9,170 | 8,920 | 9,020 | 91,900 |
2006/01/12 | 8,930 | 9,140 | 8,870 | 8,950 | 237,100 |
2006/01/11 | 8,790 | 8,950 | 7,900 | 8,500 | 296,400 |
2006/01/10 | 9,360 | 9,370 | 8,580 | 8,690 | 234,100 |
2006/01/06 | 9,450 | 9,590 | 9,450 | 9,530 | 116,300 |
2006/01/05 | 9,790 | 9,790 | 9,450 | 9,690 | 115,200 |
2006/01/04 | 9,700 | 9,800 | 9,590 | 9,700 | 74,000 |