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 |
---|---|---|---|---|---|
2009/12/30 | 545 | 547 | 531 | 539 | 41,640 |
2009/12/29 | 548 | 548 | 535 | 542 | 83,380 |
2009/12/28 | 534 | 547 | 526 | 542 | 115,740 |
2009/12/25 | 515 | 527 | 510 | 525 | 91,150 |
2009/12/24 | 510 | 515 | 505 | 513 | 124,050 |
2009/12/22 | 495 | 508 | 493 | 503 | 93,460 |
2009/12/21 | 489 | 494 | 488 | 493 | 33,100 |
2009/12/18 | 491 | 492 | 485 | 489 | 61,020 |
2009/12/17 | 488 | 491 | 483 | 489 | 62,010 |
2009/12/16 | 485 | 495 | 485 | 488 | 35,220 |
2009/12/15 | 494 | 494 | 484 | 490 | 68,590 |
2009/12/14 | 497 | 497 | 482 | 489 | 90,990 |
2009/12/11 | 499 | 499 | 488 | 492 | 73,530 |
2009/12/10 | 500 | 501 | 490 | 491 | 110,000 |
2009/12/09 | 503 | 505 | 495 | 501 | 193,270 |
2009/12/08 | 502 | 507 | 500 | 504 | 96,270 |
2009/12/07 | 504 | 505 | 499 | 500 | 78,900 |
2009/12/04 | 508 | 508 | 500 | 500 | 71,480 |
2009/12/03 | 507 | 510 | 500 | 509 | 56,080 |
2009/12/02 | 510 | 510 | 500 | 506 | 76,510 |
2009/12/01 | 500 | 512 | 500 | 509 | 93,350 |
2009/11/30 | 500 | 503 | 495 | 503 | 121,580 |
2009/11/27 | 501 | 506 | 492 | 502 | 75,440 |
2009/11/26 | 500 | 507 | 498 | 500 | 41,120 |
2009/11/25 | 500 | 502 | 490 | 501 | 100,800 |
2009/11/24 | 516 | 520 | 499 | 502 | 88,120 |
2009/11/20 | 500 | 516 | 500 | 514 | 87,190 |
2009/11/19 | 506 | 512 | 501 | 504 | 52,700 |
2009/11/18 | 519 | 519 | 506 | 510 | 166,320 |
2009/11/17 | 529 | 529 | 506 | 509 | 126,180 |
2009/11/16 | 525 | 536 | 516 | 531 | 184,390 |
2009/11/13 | 517 | 522 | 502 | 507 | 190,770 |
2009/11/12 | 552 | 553 | 509 | 517 | 220,470 |
2009/11/11 | 555 | 565 | 551 | 552 | 63,060 |
2009/11/10 | 578 | 590 | 554 | 557 | 155,900 |
2009/11/09 | 590 | 598 | 575 | 577 | 136,550 |
2009/11/06 | 603 | 607 | 580 | 594 | 122,620 |
2009/11/05 | 630 | 630 | 598 | 598 | 86,440 |
2009/11/04 | 632 | 632 | 616 | 618 | 48,820 |
2009/11/02 | 612 | 636 | 611 | 635 | 65,300 |
2009/10/30 | 610 | 620 | 610 | 614 | 51,790 |
2009/10/29 | 612 | 619 | 592 | 597 | 115,160 |
2009/10/28 | 623 | 627 | 612 | 619 | 98,100 |
2009/10/27 | 645 | 645 | 623 | 628 | 78,030 |
2009/10/26 | 623 | 644 | 623 | 636 | 41,430 |
2009/10/23 | 645 | 649 | 632 | 633 | 85,460 |
2009/10/22 | 657 | 657 | 639 | 645 | 85,640 |
2009/10/21 | 652 | 656 | 649 | 651 | 94,880 |
2009/10/20 | 659 | 661 | 646 | 646 | 85,440 |
2009/10/19 | 652 | 666 | 648 | 658 | 89,000 |
2009/10/16 | 667 | 669 | 650 | 653 | 86,650 |
2009/10/15 | 657 | 679 | 656 | 667 | 138,030 |
2009/10/14 | 655 | 656 | 651 | 655 | 67,730 |
2009/10/13 | 661 | 662 | 647 | 657 | 129,440 |
2009/10/09 | 655 | 660 | 643 | 648 | 101,870 |
2009/10/08 | 650 | 665 | 641 | 656 | 139,440 |
2009/10/07 | 631 | 648 | 616 | 645 | 201,000 |
2009/10/06 | 647 | 648 | 630 | 642 | 76,820 |
2009/10/05 | 636 | 660 | 634 | 646 | 107,100 |
2009/10/02 | 666 | 674 | 647 | 649 | 87,610 |
2009/10/01 | 655 | 675 | 650 | 675 | 159,270 |
2009/09/30 | 634 | 653 | 634 | 647 | 96,240 |
2009/09/29 | 623 | 633 | 622 | 627 | 109,600 |
2009/09/28 | 620 | 633 | 612 | 621 | 138,120 |
2009/09/25 | 649 | 653 | 635 | 643 | 78,040 |
2009/09/24 | 651 | 663 | 646 | 659 | 156,070 |
2009/09/18 | 665 | 665 | 655 | 660 | 85,200 |
2009/09/17 | 675 | 683 | 663 | 671 | 108,280 |
2009/09/16 | 676 | 683 | 670 | 670 | 63,780 |
2009/09/15 | 695 | 695 | 670 | 675 | 69,380 |
2009/09/14 | 696 | 697 | 676 | 681 | 139,740 |
2009/09/11 | 712 | 713 | 690 | 697 | 146,380 |
2009/09/10 | 715 | 717 | 710 | 713 | 47,620 |
2009/09/09 | 712 | 717 | 709 | 709 | 74,430 |
2009/09/08 | 720 | 720 | 709 | 712 | 64,070 |
2009/09/07 | 715 | 717 | 710 | 711 | 54,950 |
2009/09/04 | 713 | 718 | 706 | 707 | 84,030 |
2009/09/03 | 720 | 723 | 713 | 714 | 67,620 |
2009/09/02 | 715 | 723 | 712 | 714 | 165,210 |
2009/09/01 | 718 | 719 | 712 | 718 | 137,740 |
2009/08/31 | 720 | 725 | 712 | 713 | 111,360 |
2009/08/28 | 714 | 717 | 710 | 711 | 73,070 |
2009/08/27 | 712 | 717 | 706 | 707 | 84,020 |
2009/08/26 | 710 | 716 | 710 | 713 | 91,300 |
2009/08/25 | 715 | 718 | 710 | 710 | 61,360 |
2009/08/24 | 725 | 725 | 710 | 714 | 84,870 |
2009/08/21 | 707 | 718 | 704 | 710 | 77,490 |
2009/08/20 | 713 | 719 | 702 | 704 | 145,030 |
2009/08/19 | 722 | 728 | 715 | 720 | 61,680 |
2009/08/18 | 716 | 723 | 712 | 717 | 85,170 |
2009/08/17 | 735 | 741 | 722 | 728 | 88,900 |
2009/08/14 | 747 | 750 | 737 | 738 | 90,230 |
2009/08/13 | 753 | 753 | 745 | 747 | 60,980 |
2009/08/12 | 762 | 763 | 741 | 743 | 100,330 |
2009/08/11 | 734 | 762 | 734 | 760 | 127,370 |
2009/08/10 | 723 | 736 | 723 | 732 | 67,140 |
2009/08/07 | 734 | 736 | 711 | 721 | 100,280 |
2009/08/06 | 754 | 754 | 729 | 734 | 173,780 |
2009/08/05 | 750 | 762 | 738 | 744 | 123,480 |
2009/08/04 | 770 | 783 | 741 | 754 | 285,990 |
2009/08/03 | 764 | 770 | 758 | 763 | 54,770 |
2009/07/31 | 761 | 772 | 759 | 765 | 56,400 |
2009/07/30 | 762 | 768 | 754 | 755 | 71,860 |
2009/07/29 | 767 | 775 | 759 | 764 | 63,870 |
2009/07/28 | 753 | 772 | 753 | 767 | 72,580 |
2009/07/27 | 787 | 788 | 761 | 768 | 75,520 |
2009/07/24 | 774 | 785 | 772 | 777 | 99,050 |
2009/07/23 | 778 | 790 | 764 | 775 | 154,390 |
2009/07/22 | 760 | 795 | 756 | 788 | 435,970 |
2009/07/21 | 735 | 766 | 734 | 754 | 438,550 |
2009/07/17 | 705 | 727 | 703 | 720 | 138,280 |
2009/07/16 | 699 | 715 | 696 | 702 | 256,460 |
2009/07/15 | 690 | 697 | 678 | 682 | 188,340 |
2009/07/14 | 698 | 703 | 683 | 693 | 150,340 |
2009/07/13 | 733 | 742 | 675 | 678 | 277,130 |
2009/07/10 | 750 | 760 | 722 | 738 | 233,700 |
2009/07/09 | 739 | 750 | 739 | 748 | 232,450 |
2009/07/08 | 749 | 765 | 735 | 742 | 323,780 |
2009/07/07 | 730 | 770 | 726 | 751 | 950,580 |
2009/07/06 | 693 | 700 | 675 | 675 | 99,660 |
2009/07/03 | 677 | 700 | 675 | 693 | 129,650 |
2009/07/02 | 703 | 711 | 690 | 697 | 160,140 |
2009/07/01 | 712 | 716 | 708 | 714 | 107,720 |
2009/06/30 | 726 | 736 | 707 | 717 | 132,540 |
2009/06/29 | 729 | 744 | 720 | 725 | 144,660 |
2009/06/26 | 723 | 737 | 720 | 729 | 137,050 |
2009/06/25 | 700 | 727 | 692 | 720 | 284,130 |
2009/06/24 | 703 | 708 | 685 | 692 | 92,170 |
2009/06/23 | 686 | 699 | 686 | 696 | 170,940 |
2009/06/22 | 701 | 710 | 689 | 701 | 142,940 |
2009/06/19 | 718 | 748 | 708 | 711 | 487,760 |
2009/06/18 | 714 | 714 | 697 | 708 | 171,210 |
2009/06/17 | 689 | 717 | 683 | 706 | 186,730 |
2009/06/16 | 720 | 720 | 682 | 695 | 222,650 |
2009/06/15 | 675 | 737 | 673 | 726 | 606,730 |
2009/06/12 | 674 | 675 | 665 | 669 | 157,060 |
2009/06/11 | 670 | 672 | 655 | 664 | 185,170 |
2009/06/10 | 673 | 675 | 667 | 671 | 233,940 |
2009/06/09 | 659 | 673 | 654 | 668 | 299,570 |
2009/06/08 | 644 | 660 | 642 | 660 | 236,570 |
2009/06/05 | 628 | 639 | 628 | 639 | 198,220 |
2009/06/04 | 635 | 635 | 625 | 631 | 248,090 |
2009/06/03 | 630 | 639 | 620 | 632 | 320,960 |
2009/06/02 | 600 | 625 | 599 | 618 | 357,120 |
2009/06/01 | 572 | 596 | 571 | 591 | 211,600 |
2009/05/29 | 605 | 608 | 591 | 591 | 134,710 |
2009/05/28 | 585 | 605 | 583 | 604 | 222,460 |
2009/05/27 | 596 | 610 | 595 | 595 | 251,430 |
2009/05/26 | 588 | 599 | 587 | 593 | 343,040 |
2009/05/25 | 612 | 619 | 605 | 618 | 521,790 |
2009/05/22 | 617 | 619 | 598 | 617 | 499,220 |
2009/05/21 | 631 | 631 | 614 | 625 | 231,370 |
2009/05/20 | 635 | 653 | 633 | 637 | 253,470 |
2009/05/19 | 670 | 671 | 621 | 629 | 480,320 |
2009/05/18 | 671 | 675 | 659 | 660 | 204,000 |
2009/05/15 | 665 | 669 | 658 | 666 | 143,460 |
2009/05/14 | 653 | 665 | 652 | 656 | 209,330 |
2009/05/13 | 631 | 664 | 630 | 663 | 349,440 |
2009/05/12 | 634 | 635 | 620 | 623 | 317,200 |
2009/05/11 | 615 | 640 | 614 | 632 | 375,730 |
2009/05/08 | 606 | 610 | 601 | 609 | 216,440 |
2009/05/07 | 600 | 614 | 595 | 605 | 416,680 |
2009/05/01 | 579 | 596 | 574 | 580 | 231,290 |
2009/04/30 | 560 | 584 | 559 | 582 | 302,300 |
2009/04/28 | 550 | 561 | 550 | 553 | 138,660 |
2009/04/27 | 543 | 563 | 543 | 556 | 174,130 |
2009/04/24 | 560 | 572 | 546 | 563 | 225,200 |
2009/04/23 | 544 | 563 | 530 | 562 | 199,840 |
2009/04/22 | 585 | 593 | 540 | 544 | 349,170 |
2009/04/21 | 555 | 585 | 540 | 575 | 425,070 |
2009/04/20 | 538 | 565 | 531 | 559 | 333,910 |
2009/04/17 | 536 | 538 | 511 | 528 | 252,800 |
2009/04/16 | 498 | 529 | 496 | 526 | 482,350 |
2009/04/15 | 491 | 496 | 486 | 495 | 121,590 |
2009/04/14 | 497 | 500 | 484 | 492 | 203,140 |
2009/04/13 | 475 | 500 | 475 | 493 | 257,900 |
2009/04/10 | 499 | 499 | 480 | 483 | 339,190 |
2009/04/09 | 489 | 491 | 474 | 485 | 436,210 |
2009/04/08 | 480 | 497 | 474 | 484 | 380,170 |
2009/04/07 | 493 | 512 | 460 | 510 | 660,420 |
2009/04/06 | 520 | 526 | 486 | 488 | 560,400 |
2009/04/03 | 525 | 535 | 518 | 519 | 313,320 |
2009/04/02 | 531 | 532 | 505 | 513 | 791,820 |
2009/04/01 | 543 | 564 | 541 | 555 | 259,590 |
2009/03/31 | 560 | 572 | 525 | 546 | 342,000 |
2009/03/30 | 560 | 630 | 559 | 570 | 729,910 |
2009/03/27 | 504 | 557 | 503 | 548 | 626,800 |
2009/03/26 | 474 | 493 | 472 | 489 | 167,390 |
2009/03/25 | 473 | 473 | 462 | 469 | 130,660 |
2009/03/24 | 464 | 473 | 464 | 472 | 203,460 |
2009/03/23 | 442 | 457 | 442 | 455 | 147,820 |
2009/03/19 | 446 | 450 | 433 | 437 | 75,030 |
2009/03/18 | 450 | 455 | 441 | 441 | 122,630 |
2009/03/17 | 435 | 445 | 430 | 441 | 135,930 |
2009/03/16 | 423 | 429 | 419 | 426 | 89,750 |
2009/03/13 | 426 | 443 | 407 | 408 | 235,540 |
2009/03/12 | 411 | 425 | 406 | 421 | 102,200 |
2009/03/11 | 423 | 428 | 410 | 413 | 210,170 |
2009/03/10 | 432 | 432 | 411 | 413 | 187,840 |
2009/03/09 | 465 | 475 | 429 | 432 | 463,610 |
2009/03/06 | 398 | 471 | 391 | 450 | 1,384,140 |
2009/03/05 | 386 | 404 | 386 | 400 | 420,770 |
2009/03/04 | 394 | 398 | 378 | 383 | 416,570 |
2009/03/03 | 404 | 409 | 392 | 394 | 392,840 |
2009/03/02 | 434 | 437 | 420 | 424 | 190,330 |
2009/02/27 | 441 | 448 | 439 | 439 | 137,150 |
2009/02/26 | 450 | 458 | 442 | 445 | 177,380 |
2009/02/25 | 444 | 455 | 433 | 449 | 133,620 |
2009/02/24 | 439 | 440 | 426 | 435 | 183,650 |
2009/02/23 | 460 | 464 | 437 | 451 | 245,370 |
2009/02/20 | 484 | 489 | 470 | 480 | 146,530 |
2009/02/19 | 495 | 500 | 479 | 488 | 207,340 |
2009/02/18 | 502 | 514 | 494 | 505 | 294,870 |
2009/02/17 | 539 | 541 | 511 | 512 | 164,100 |
2009/02/16 | 543 | 547 | 529 | 544 | 69,080 |
2009/02/13 | 548 | 554 | 540 | 542 | 131,810 |
2009/02/12 | 564 | 564 | 538 | 548 | 147,740 |
2009/02/10 | 560 | 573 | 557 | 566 | 206,230 |
2009/02/09 | 553 | 560 | 549 | 554 | 203,300 |
2009/02/06 | 535 | 543 | 522 | 543 | 204,460 |
2009/02/05 | 507 | 534 | 507 | 526 | 323,070 |
2009/02/04 | 524 | 525 | 504 | 517 | 363,600 |
2009/02/03 | 542 | 544 | 521 | 526 | 134,620 |
2009/02/02 | 521 | 533 | 514 | 532 | 221,530 |
2009/01/30 | 550 | 555 | 531 | 536 | 375,590 |
2009/01/29 | 573 | 573 | 552 | 556 | 308,890 |
2009/01/28 | 588 | 588 | 551 | 555 | 602,440 |
2009/01/27 | 588 | 593 | 570 | 585 | 353,710 |
2009/01/26 | 630 | 630 | 575 | 588 | 266,890 |
2009/01/23 | 600 | 623 | 582 | 608 | 400,700 |
2009/01/22 | 584 | 606 | 580 | 600 | 372,390 |
2009/01/21 | 570 | 598 | 560 | 577 | 502,400 |
2009/01/20 | 625 | 625 | 573 | 592 | 453,910 |
2009/01/19 | 642 | 645 | 625 | 626 | 223,170 |
2009/01/16 | 615 | 630 | 612 | 622 | 342,610 |
2009/01/15 | 611 | 618 | 601 | 609 | 492,990 |
2009/01/14 | 660 | 673 | 633 | 640 | 343,470 |
2009/01/13 | 681 | 687 | 654 | 660 | 390,580 |
2009/01/09 | 689 | 696 | 663 | 687 | 551,210 |
2009/01/08 | 713 | 748 | 699 | 699 | 1,356,940 |
2009/01/07 | 701 | 702 | 663 | 663 | 2,074,460 |
2009/01/06 | 798 | 798 | 763 | 763 | 520,840 |
2009/01/05 | 890 | 894 | 861 | 863 | 63,200 |