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 |
---|---|---|---|---|---|
2011/12/30 | 1,111 | 1,148 | 1,111 | 1,134 | 90,400 |
2011/12/29 | 1,110 | 1,139 | 1,105 | 1,116 | 119,650 |
2011/12/28 | 1,146 | 1,154 | 1,098 | 1,113 | 155,150 |
2011/12/27 | 1,100 | 1,164 | 1,074 | 1,158 | 126,570 |
2011/12/26 | 1,117 | 1,117 | 1,090 | 1,100 | 73,220 |
2011/12/22 | 1,205 | 1,228 | 1,082 | 1,088 | 360,930 |
2011/12/21 | 1,178 | 1,188 | 1,159 | 1,169 | 91,930 |
2011/12/20 | 1,160 | 1,173 | 1,154 | 1,169 | 51,000 |
2011/12/19 | 1,131 | 1,173 | 1,127 | 1,159 | 74,160 |
2011/12/16 | 1,135 | 1,148 | 1,130 | 1,131 | 52,940 |
2011/12/15 | 1,164 | 1,170 | 1,131 | 1,137 | 86,660 |
2011/12/14 | 1,165 | 1,177 | 1,148 | 1,155 | 111,750 |
2011/12/13 | 1,152 | 1,169 | 1,152 | 1,157 | 58,730 |
2011/12/12 | 1,174 | 1,179 | 1,158 | 1,173 | 46,820 |
2011/12/09 | 1,165 | 1,180 | 1,150 | 1,150 | 155,430 |
2011/12/08 | 1,134 | 1,182 | 1,130 | 1,156 | 210,940 |
2011/12/07 | 1,126 | 1,133 | 1,085 | 1,124 | 157,060 |
2011/12/06 | 1,120 | 1,127 | 1,087 | 1,101 | 130,920 |
2011/12/05 | 1,125 | 1,135 | 1,107 | 1,117 | 147,490 |
2011/12/02 | 1,020 | 1,098 | 1,020 | 1,089 | 330,150 |
2011/12/01 | 979 | 985 | 970 | 974 | 114,660 |
2011/11/30 | 955 | 985 | 954 | 962 | 207,690 |
2011/11/29 | 980 | 980 | 924 | 963 | 145,270 |
2011/11/28 | 965 | 996 | 960 | 966 | 69,420 |
2011/11/25 | 962 | 971 | 960 | 965 | 110,000 |
2011/11/24 | 1,022 | 1,029 | 950 | 960 | 125,180 |
2011/11/22 | 1,043 | 1,050 | 1,022 | 1,035 | 44,540 |
2011/11/21 | 1,050 | 1,060 | 1,044 | 1,049 | 52,060 |
2011/11/18 | 1,040 | 1,099 | 1,040 | 1,056 | 122,360 |
2011/11/17 | 1,010 | 1,060 | 1,010 | 1,050 | 83,340 |
2011/11/16 | 1,027 | 1,039 | 1,014 | 1,021 | 46,930 |
2011/11/15 | 1,055 | 1,070 | 1,028 | 1,034 | 63,070 |
2011/11/14 | 1,059 | 1,094 | 1,050 | 1,064 | 100,670 |
2011/11/11 | 1,101 | 1,109 | 1,007 | 1,033 | 194,870 |
2011/11/10 | 1,077 | 1,107 | 1,075 | 1,095 | 48,220 |
2011/11/09 | 1,090 | 1,103 | 1,081 | 1,098 | 91,700 |
2011/11/08 | 1,094 | 1,117 | 1,090 | 1,093 | 62,100 |
2011/11/07 | 1,135 | 1,135 | 1,049 | 1,109 | 135,260 |
2011/11/04 | 1,155 | 1,167 | 1,118 | 1,129 | 99,330 |
2011/11/02 | 1,136 | 1,136 | 1,033 | 1,125 | 460,700 |
2011/11/01 | 1,130 | 1,173 | 1,103 | 1,144 | 174,430 |
2011/10/31 | 1,150 | 1,180 | 1,143 | 1,143 | 119,530 |
2011/10/28 | 1,145 | 1,184 | 1,139 | 1,164 | 100,050 |
2011/10/27 | 1,137 | 1,161 | 1,126 | 1,138 | 68,080 |
2011/10/26 | 1,153 | 1,160 | 1,122 | 1,144 | 100,740 |
2011/10/25 | 1,163 | 1,164 | 1,147 | 1,158 | 130,890 |
2011/10/24 | 1,166 | 1,170 | 1,140 | 1,163 | 128,420 |
2011/10/21 | 1,242 | 1,242 | 1,129 | 1,136 | 320,040 |
2011/10/20 | 1,250 | 1,267 | 1,230 | 1,254 | 63,360 |
2011/10/19 | 1,218 | 1,262 | 1,210 | 1,251 | 106,990 |
2011/10/18 | 1,199 | 1,233 | 1,194 | 1,202 | 106,140 |
2011/10/17 | 1,229 | 1,237 | 1,215 | 1,220 | 40,410 |
2011/10/14 | 1,221 | 1,241 | 1,211 | 1,219 | 93,390 |
2011/10/13 | 1,248 | 1,248 | 1,223 | 1,232 | 105,500 |
2011/10/12 | 1,262 | 1,281 | 1,231 | 1,233 | 149,040 |
2011/10/11 | 1,280 | 1,306 | 1,268 | 1,285 | 156,790 |
2011/10/07 | 1,259 | 1,278 | 1,240 | 1,262 | 165,010 |
2011/10/06 | 1,195 | 1,306 | 1,171 | 1,259 | 568,420 |
2011/10/05 | 1,100 | 1,195 | 1,100 | 1,170 | 185,570 |
2011/10/04 | 1,142 | 1,161 | 1,096 | 1,117 | 258,720 |
2011/10/03 | 1,093 | 1,177 | 1,092 | 1,171 | 214,030 |
2011/09/30 | 1,140 | 1,141 | 1,087 | 1,121 | 167,850 |
2011/09/29 | 1,057 | 1,156 | 1,051 | 1,154 | 415,360 |
2011/09/28 | 978 | 1,058 | 977 | 1,058 | 206,360 |
2011/09/27 | 985 | 985 | 964 | 977 | 82,780 |
2011/09/26 | 992 | 1,003 | 970 | 976 | 98,450 |
2011/09/22 | 995 | 1,007 | 981 | 993 | 108,950 |
2011/09/21 | 994 | 1,007 | 991 | 1,001 | 111,730 |
2011/09/20 | 984 | 1,010 | 955 | 975 | 178,260 |
2011/09/16 | 1,037 | 1,038 | 987 | 994 | 242,310 |
2011/09/15 | 1,039 | 1,048 | 1,029 | 1,044 | 87,740 |
2011/09/14 | 1,042 | 1,049 | 997 | 1,009 | 134,960 |
2011/09/13 | 1,017 | 1,047 | 1,016 | 1,042 | 154,660 |
2011/09/12 | 987 | 1,018 | 975 | 1,016 | 226,940 |
2011/09/09 | 973 | 1,027 | 962 | 1,002 | 386,210 |
2011/09/08 | 928 | 967 | 924 | 958 | 164,240 |
2011/09/07 | 919 | 922 | 911 | 921 | 70,800 |
2011/09/06 | 925 | 928 | 909 | 918 | 83,060 |
2011/09/05 | 901 | 928 | 901 | 925 | 101,490 |
2011/09/02 | 905 | 919 | 894 | 916 | 144,080 |
2011/09/01 | 881 | 920 | 869 | 920 | 244,610 |
2011/08/31 | 879 | 912 | 858 | 893 | 359,530 |
2011/08/30 | 800 | 850 | 800 | 838 | 159,080 |
2011/08/29 | 799 | 807 | 786 | 795 | 42,220 |
2011/08/26 | 784 | 800 | 784 | 796 | 27,160 |
2011/08/25 | 785 | 800 | 784 | 784 | 51,130 |
2011/08/24 | 781 | 784 | 771 | 778 | 51,770 |
2011/08/23 | 756 | 779 | 756 | 772 | 47,930 |
2011/08/22 | 775 | 780 | 757 | 759 | 45,900 |
2011/08/19 | 785 | 798 | 780 | 783 | 43,240 |
2011/08/18 | 811 | 811 | 792 | 797 | 50,500 |
2011/08/17 | 806 | 813 | 795 | 811 | 25,020 |
2011/08/16 | 812 | 814 | 803 | 809 | 75,320 |
2011/08/15 | 808 | 814 | 791 | 803 | 54,990 |
2011/08/12 | 820 | 821 | 798 | 799 | 71,810 |
2011/08/11 | 790 | 808 | 785 | 806 | 61,810 |
2011/08/10 | 811 | 826 | 801 | 809 | 69,730 |
2011/08/09 | 768 | 796 | 751 | 795 | 109,340 |
2011/08/08 | 790 | 793 | 781 | 789 | 110,000 |
2011/08/05 | 801 | 806 | 793 | 799 | 114,840 |
2011/08/04 | 826 | 833 | 826 | 827 | 55,560 |
2011/08/03 | 837 | 842 | 825 | 825 | 114,210 |
2011/08/02 | 859 | 863 | 849 | 850 | 94,600 |
2011/08/01 | 873 | 884 | 850 | 867 | 101,940 |
2011/07/29 | 876 | 898 | 874 | 879 | 72,920 |
2011/07/28 | 870 | 873 | 863 | 870 | 67,800 |
2011/07/27 | 880 | 883 | 863 | 872 | 50,540 |
2011/07/26 | 890 | 898 | 880 | 881 | 92,500 |
2011/07/25 | 899 | 899 | 889 | 894 | 35,840 |
2011/07/22 | 901 | 905 | 893 | 896 | 56,070 |
2011/07/21 | 903 | 907 | 895 | 900 | 33,630 |
2011/07/20 | 908 | 915 | 899 | 902 | 104,970 |
2011/07/19 | 900 | 918 | 891 | 902 | 87,090 |
2011/07/15 | 890 | 899 | 889 | 899 | 91,780 |
2011/07/14 | 877 | 887 | 875 | 879 | 60,540 |
2011/07/13 | 871 | 898 | 871 | 885 | 74,800 |
2011/07/12 | 895 | 896 | 870 | 879 | 183,910 |
2011/07/11 | 909 | 910 | 891 | 900 | 130,690 |
2011/07/08 | 958 | 970 | 909 | 909 | 279,530 |
2011/07/07 | 951 | 982 | 947 | 952 | 303,240 |
2011/07/06 | 923 | 953 | 919 | 950 | 235,120 |
2011/07/05 | 921 | 941 | 908 | 913 | 211,750 |
2011/07/04 | 909 | 914 | 902 | 913 | 70,470 |
2011/07/01 | 888 | 907 | 887 | 893 | 95,310 |
2011/06/30 | 882 | 882 | 870 | 882 | 64,440 |
2011/06/29 | 860 | 888 | 860 | 882 | 96,040 |
2011/06/28 | 848 | 862 | 847 | 860 | 90,420 |
2011/06/27 | 843 | 848 | 839 | 845 | 78,940 |
2011/06/24 | 840 | 842 | 835 | 837 | 34,400 |
2011/06/23 | 833 | 838 | 832 | 835 | 36,930 |
2011/06/22 | 835 | 837 | 830 | 830 | 35,640 |
2011/06/21 | 823 | 835 | 818 | 835 | 55,410 |
2011/06/20 | 802 | 827 | 802 | 821 | 45,260 |
2011/06/17 | 811 | 818 | 798 | 808 | 90,590 |
2011/06/16 | 826 | 828 | 810 | 811 | 83,140 |
2011/06/15 | 831 | 834 | 826 | 828 | 36,390 |
2011/06/14 | 819 | 831 | 815 | 829 | 47,460 |
2011/06/13 | 817 | 822 | 811 | 816 | 30,840 |
2011/06/10 | 830 | 831 | 820 | 823 | 54,170 |
2011/06/09 | 824 | 827 | 819 | 825 | 33,920 |
2011/06/08 | 825 | 831 | 814 | 827 | 72,340 |
2011/06/07 | 786 | 824 | 786 | 821 | 130,390 |
2011/06/06 | 800 | 806 | 786 | 794 | 89,130 |
2011/06/03 | 812 | 815 | 801 | 801 | 77,920 |
2011/06/02 | 824 | 826 | 808 | 820 | 85,360 |
2011/06/01 | 831 | 831 | 812 | 824 | 77,150 |
2011/05/31 | 835 | 836 | 820 | 832 | 104,150 |
2011/05/30 | 810 | 842 | 805 | 835 | 203,640 |
2011/05/27 | 801 | 807 | 791 | 803 | 164,320 |
2011/05/26 | 823 | 823 | 810 | 813 | 194,670 |
2011/05/25 | 798 | 827 | 791 | 827 | 291,770 |
2011/05/24 | 795 | 798 | 782 | 793 | 261,980 |
2011/05/23 | 807 | 809 | 796 | 797 | 107,080 |
2011/05/20 | 813 | 817 | 805 | 810 | 65,040 |
2011/05/19 | 818 | 825 | 810 | 811 | 104,320 |
2011/05/18 | 809 | 817 | 800 | 812 | 99,010 |
2011/05/17 | 809 | 810 | 800 | 802 | 64,030 |
2011/05/16 | 813 | 814 | 798 | 800 | 109,900 |
2011/05/13 | 809 | 823 | 802 | 812 | 157,330 |
2011/05/12 | 825 | 827 | 804 | 807 | 259,260 |
2011/05/11 | 835 | 838 | 826 | 826 | 174,860 |
2011/05/10 | 837 | 843 | 830 | 833 | 62,810 |
2011/05/09 | 846 | 847 | 830 | 837 | 106,580 |
2011/05/06 | 850 | 851 | 837 | 845 | 134,110 |
2011/05/02 | 857 | 860 | 847 | 855 | 77,020 |
2011/04/28 | 840 | 856 | 832 | 850 | 110,760 |
2011/04/27 | 854 | 857 | 828 | 828 | 192,270 |
2011/04/26 | 877 | 877 | 852 | 853 | 140,860 |
2011/04/25 | 890 | 893 | 861 | 878 | 137,440 |
2011/04/22 | 839 | 914 | 830 | 894 | 454,280 |
2011/04/21 | 820 | 829 | 816 | 828 | 140,780 |
2011/04/20 | 818 | 821 | 811 | 816 | 216,300 |
2011/04/19 | 820 | 824 | 816 | 820 | 133,940 |
2011/04/18 | 817 | 824 | 812 | 824 | 124,230 |
2011/04/15 | 817 | 820 | 808 | 813 | 160,670 |
2011/04/14 | 806 | 823 | 798 | 817 | 321,410 |
2011/04/13 | 857 | 865 | 798 | 803 | 682,380 |
2011/04/12 | 884 | 909 | 873 | 889 | 149,980 |
2011/04/11 | 875 | 889 | 862 | 883 | 58,410 |
2011/04/08 | 863 | 891 | 862 | 884 | 106,310 |
2011/04/07 | 860 | 874 | 853 | 853 | 74,500 |
2011/04/06 | 875 | 884 | 857 | 860 | 89,420 |
2011/04/05 | 900 | 901 | 860 | 862 | 118,360 |
2011/04/04 | 906 | 922 | 895 | 898 | 133,970 |
2011/04/01 | 888 | 919 | 888 | 900 | 140,990 |
2011/03/31 | 872 | 888 | 870 | 884 | 165,250 |
2011/03/30 | 850 | 868 | 839 | 868 | 147,680 |
2011/03/29 | 848 | 852 | 835 | 844 | 143,720 |
2011/03/28 | 853 | 867 | 835 | 850 | 161,970 |
2011/03/25 | 887 | 897 | 873 | 883 | 120,190 |
2011/03/24 | 905 | 906 | 886 | 887 | 104,730 |
2011/03/23 | 928 | 930 | 895 | 905 | 181,310 |
2011/03/22 | 905 | 934 | 903 | 928 | 135,590 |
2011/03/18 | 899 | 934 | 886 | 888 | 191,120 |
2011/03/17 | 850 | 927 | 839 | 909 | 210,080 |
2011/03/16 | 768 | 879 | 768 | 871 | 247,440 |
2011/03/15 | 889 | 889 | 771 | 798 | 253,950 |
2011/03/14 | 930 | 970 | 871 | 921 | 290,080 |
2011/03/11 | 1,011 | 1,064 | 1,010 | 1,049 | 207,260 |
2011/03/10 | 1,072 | 1,072 | 1,021 | 1,034 | 321,740 |
2011/03/09 | 1,100 | 1,102 | 1,072 | 1,074 | 94,130 |
2011/03/08 | 1,090 | 1,115 | 1,082 | 1,089 | 89,060 |
2011/03/07 | 1,123 | 1,128 | 1,088 | 1,092 | 114,360 |
2011/03/04 | 1,120 | 1,131 | 1,102 | 1,118 | 141,260 |
2011/03/03 | 1,160 | 1,165 | 1,116 | 1,116 | 181,170 |
2011/03/02 | 1,107 | 1,183 | 1,106 | 1,153 | 306,590 |
2011/03/01 | 1,117 | 1,150 | 1,108 | 1,137 | 341,100 |
2011/02/28 | 1,095 | 1,120 | 1,073 | 1,117 | 351,200 |
2011/02/25 | 1,020 | 1,081 | 1,018 | 1,073 | 541,490 |
2011/02/24 | 999 | 1,004 | 990 | 998 | 164,020 |
2011/02/23 | 1,002 | 1,018 | 1,000 | 1,000 | 135,050 |
2011/02/22 | 1,010 | 1,016 | 1,002 | 1,012 | 161,190 |
2011/02/21 | 1,029 | 1,032 | 1,003 | 1,011 | 264,860 |
2011/02/18 | 1,040 | 1,042 | 1,025 | 1,039 | 123,560 |
2011/02/17 | 1,059 | 1,059 | 1,039 | 1,045 | 150,400 |
2011/02/16 | 1,071 | 1,073 | 1,056 | 1,060 | 90,830 |
2011/02/15 | 1,079 | 1,079 | 1,065 | 1,074 | 72,900 |
2011/02/14 | 1,082 | 1,085 | 1,071 | 1,077 | 64,630 |
2011/02/10 | 1,075 | 1,083 | 1,065 | 1,083 | 62,330 |
2011/02/09 | 1,071 | 1,080 | 1,071 | 1,078 | 65,860 |
2011/02/08 | 1,083 | 1,083 | 1,071 | 1,078 | 106,730 |
2011/02/07 | 1,080 | 1,082 | 1,070 | 1,081 | 180,060 |
2011/02/04 | 1,069 | 1,075 | 1,061 | 1,071 | 83,820 |
2011/02/03 | 1,047 | 1,066 | 1,035 | 1,060 | 114,500 |
2011/02/02 | 1,038 | 1,055 | 1,035 | 1,047 | 122,250 |
2011/02/01 | 1,043 | 1,054 | 1,033 | 1,035 | 116,430 |
2011/01/31 | 1,013 | 1,054 | 1,012 | 1,043 | 114,740 |
2011/01/28 | 1,070 | 1,070 | 1,049 | 1,056 | 109,250 |
2011/01/27 | 1,081 | 1,088 | 1,070 | 1,074 | 149,420 |
2011/01/26 | 1,079 | 1,080 | 1,061 | 1,077 | 102,220 |
2011/01/25 | 1,070 | 1,079 | 1,051 | 1,076 | 155,450 |
2011/01/24 | 1,082 | 1,093 | 1,040 | 1,070 | 301,640 |
2011/01/21 | 1,097 | 1,098 | 1,048 | 1,082 | 587,090 |
2011/01/20 | 1,062 | 1,094 | 1,046 | 1,086 | 633,190 |
2011/01/19 | 1,010 | 1,064 | 1,004 | 1,063 | 597,700 |
2011/01/18 | 1,009 | 1,009 | 1,002 | 1,008 | 83,390 |
2011/01/17 | 1,000 | 1,013 | 995 | 1,004 | 235,250 |
2011/01/14 | 1,005 | 1,008 | 997 | 1,000 | 247,060 |
2011/01/13 | 984 | 1,003 | 970 | 1,002 | 527,960 |
2011/01/12 | 1,011 | 1,011 | 982 | 983 | 361,670 |
2011/01/11 | 1,019 | 1,027 | 990 | 998 | 405,510 |
2011/01/07 | 1,020 | 1,036 | 987 | 1,008 | 525,610 |
2011/01/06 | 995 | 1,012 | 983 | 1,007 | 418,150 |
2011/01/05 | 966 | 988 | 966 | 981 | 187,340 |
2011/01/04 | 970 | 975 | 952 | 963 | 168,900 |