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 |
---|---|---|---|---|---|
2014/12/30 | 951 | 953 | 942 | 943 | 99,300 |
2014/12/29 | 963 | 963 | 945 | 954 | 112,300 |
2014/12/26 | 966 | 966 | 941 | 957 | 226,400 |
2014/12/25 | 919 | 922 | 911 | 911 | 88,100 |
2014/12/24 | 928 | 928 | 917 | 919 | 115,500 |
2014/12/22 | 933 | 938 | 920 | 923 | 114,400 |
2014/12/19 | 939 | 939 | 929 | 934 | 65,900 |
2014/12/18 | 948 | 950 | 921 | 928 | 124,800 |
2014/12/17 | 941 | 951 | 940 | 940 | 55,200 |
2014/12/16 | 970 | 971 | 931 | 944 | 157,200 |
2014/12/15 | 980 | 983 | 974 | 982 | 37,100 |
2014/12/12 | 978 | 989 | 976 | 976 | 74,000 |
2014/12/11 | 979 | 987 | 979 | 987 | 53,400 |
2014/12/10 | 991 | 997 | 980 | 984 | 97,100 |
2014/12/09 | 998 | 999 | 995 | 999 | 45,500 |
2014/12/08 | 1,000 | 1,001 | 996 | 998 | 41,300 |
2014/12/05 | 999 | 1,001 | 998 | 1,000 | 40,300 |
2014/12/04 | 999 | 1,002 | 997 | 999 | 41,600 |
2014/12/03 | 1,005 | 1,005 | 993 | 998 | 73,800 |
2014/12/02 | 1,004 | 1,008 | 1,001 | 1,005 | 45,300 |
2014/12/01 | 999 | 1,005 | 999 | 1,005 | 20,800 |
2014/11/28 | 999 | 1,004 | 998 | 1,001 | 31,300 |
2014/11/27 | 1,001 | 1,007 | 998 | 998 | 39,800 |
2014/11/26 | 1,001 | 1,009 | 999 | 1,000 | 62,600 |
2014/11/25 | 1,003 | 1,007 | 1,002 | 1,005 | 49,600 |
2014/11/21 | 1,000 | 1,004 | 998 | 1,002 | 44,000 |
2014/11/20 | 997 | 1,000 | 995 | 996 | 36,600 |
2014/11/19 | 1,004 | 1,004 | 996 | 997 | 34,000 |
2014/11/18 | 995 | 1,004 | 995 | 999 | 54,400 |
2014/11/17 | 1,008 | 1,011 | 995 | 996 | 69,600 |
2014/11/14 | 1,032 | 1,036 | 1,005 | 1,011 | 75,600 |
2014/11/13 | 1,023 | 1,040 | 1,021 | 1,034 | 39,100 |
2014/11/12 | 1,020 | 1,024 | 1,018 | 1,019 | 35,000 |
2014/11/11 | 1,020 | 1,021 | 1,013 | 1,019 | 27,600 |
2014/11/10 | 1,015 | 1,018 | 1,010 | 1,014 | 19,200 |
2014/11/07 | 1,020 | 1,029 | 1,007 | 1,011 | 34,700 |
2014/11/06 | 1,022 | 1,029 | 1,007 | 1,016 | 50,700 |
2014/11/05 | 1,030 | 1,033 | 1,011 | 1,012 | 54,000 |
2014/11/04 | 1,060 | 1,060 | 1,031 | 1,031 | 74,400 |
2014/10/31 | 1,018 | 1,045 | 1,013 | 1,040 | 105,000 |
2014/10/30 | 1,005 | 1,025 | 1,005 | 1,014 | 52,500 |
2014/10/29 | 1,015 | 1,015 | 1,000 | 1,008 | 35,100 |
2014/10/28 | 1,000 | 1,007 | 998 | 1,002 | 29,800 |
2014/10/27 | 998 | 998 | 991 | 995 | 39,200 |
2014/10/24 | 999 | 999 | 984 | 988 | 52,900 |
2014/10/23 | 1,001 | 1,001 | 990 | 992 | 48,300 |
2014/10/22 | 993 | 1,005 | 993 | 1,004 | 30,600 |
2014/10/21 | 1,000 | 1,006 | 990 | 993 | 50,700 |
2014/10/20 | 1,018 | 1,019 | 1,006 | 1,015 | 47,200 |
2014/10/17 | 1,006 | 1,014 | 983 | 986 | 111,500 |
2014/10/16 | 1,014 | 1,017 | 1,005 | 1,006 | 49,600 |
2014/10/15 | 1,027 | 1,048 | 1,013 | 1,026 | 70,000 |
2014/10/14 | 1,049 | 1,049 | 1,013 | 1,027 | 178,700 |
2014/10/10 | 1,056 | 1,087 | 1,056 | 1,065 | 93,100 |
2014/10/09 | 1,082 | 1,095 | 1,063 | 1,065 | 45,400 |
2014/10/08 | 1,075 | 1,092 | 1,070 | 1,082 | 81,700 |
2014/10/07 | 1,080 | 1,108 | 1,080 | 1,094 | 93,400 |
2014/10/06 | 1,103 | 1,109 | 1,080 | 1,087 | 117,100 |
2014/10/03 | 1,073 | 1,118 | 1,072 | 1,073 | 104,300 |
2014/10/02 | 1,055 | 1,094 | 1,053 | 1,072 | 140,600 |
2014/10/01 | 1,056 | 1,093 | 1,001 | 1,055 | 404,700 |
2014/09/30 | 1,160 | 1,172 | 1,135 | 1,157 | 106,700 |
2014/09/29 | 1,160 | 1,179 | 1,144 | 1,173 | 94,600 |
2014/09/26 | 1,134 | 1,160 | 1,134 | 1,159 | 135,400 |
2014/09/25 | 1,120 | 1,136 | 1,120 | 1,134 | 77,600 |
2014/09/24 | 1,085 | 1,116 | 1,082 | 1,116 | 65,700 |
2014/09/22 | 1,112 | 1,113 | 1,092 | 1,092 | 33,100 |
2014/09/19 | 1,097 | 1,115 | 1,096 | 1,112 | 81,300 |
2014/09/18 | 1,106 | 1,110 | 1,094 | 1,103 | 43,400 |
2014/09/17 | 1,100 | 1,112 | 1,097 | 1,107 | 61,900 |
2014/09/16 | 1,090 | 1,100 | 1,089 | 1,100 | 65,900 |
2014/09/12 | 1,092 | 1,092 | 1,085 | 1,090 | 56,000 |
2014/09/11 | 1,085 | 1,092 | 1,085 | 1,088 | 28,900 |
2014/09/10 | 1,075 | 1,094 | 1,073 | 1,090 | 48,700 |
2014/09/09 | 1,079 | 1,094 | 1,072 | 1,075 | 70,800 |
2014/09/08 | 1,070 | 1,079 | 1,069 | 1,072 | 32,700 |
2014/09/05 | 1,058 | 1,070 | 1,056 | 1,069 | 92,200 |
2014/09/04 | 1,050 | 1,056 | 1,050 | 1,056 | 23,000 |
2014/09/03 | 1,053 | 1,055 | 1,049 | 1,051 | 22,100 |
2014/09/02 | 1,050 | 1,054 | 1,047 | 1,053 | 23,700 |
2014/09/01 | 1,055 | 1,057 | 1,047 | 1,054 | 35,000 |
2014/08/29 | 1,051 | 1,056 | 1,046 | 1,051 | 42,200 |
2014/08/28 | 1,030 | 1,051 | 1,025 | 1,051 | 54,500 |
2014/08/27 | 1,032 | 1,035 | 1,025 | 1,031 | 21,600 |
2014/08/26 | 1,037 | 1,044 | 1,026 | 1,038 | 38,800 |
2014/08/25 | 1,047 | 1,050 | 1,038 | 1,039 | 15,500 |
2014/08/22 | 1,053 | 1,053 | 1,044 | 1,047 | 16,900 |
2014/08/21 | 1,050 | 1,054 | 1,048 | 1,054 | 33,900 |
2014/08/20 | 1,047 | 1,053 | 1,047 | 1,051 | 11,800 |
2014/08/19 | 1,052 | 1,053 | 1,046 | 1,051 | 14,100 |
2014/08/18 | 1,050 | 1,055 | 1,047 | 1,052 | 26,900 |
2014/08/15 | 1,038 | 1,051 | 1,034 | 1,050 | 61,400 |
2014/08/14 | 1,038 | 1,039 | 1,030 | 1,035 | 18,700 |
2014/08/13 | 1,035 | 1,039 | 1,030 | 1,037 | 15,800 |
2014/08/12 | 1,038 | 1,040 | 1,024 | 1,035 | 48,400 |
2014/08/11 | 1,027 | 1,041 | 1,022 | 1,038 | 44,400 |
2014/08/08 | 999 | 1,035 | 999 | 1,017 | 79,300 |
2014/08/07 | 1,005 | 1,037 | 1,001 | 1,037 | 59,200 |
2014/08/06 | 1,018 | 1,027 | 1,011 | 1,013 | 53,900 |
2014/08/05 | 1,004 | 1,023 | 1,004 | 1,013 | 42,200 |
2014/08/04 | 1,039 | 1,044 | 1,009 | 1,011 | 113,300 |
2014/08/01 | 1,039 | 1,057 | 1,037 | 1,052 | 67,400 |
2014/07/31 | 1,056 | 1,062 | 1,051 | 1,058 | 59,800 |
2014/07/30 | 1,048 | 1,059 | 1,044 | 1,053 | 56,600 |
2014/07/29 | 1,041 | 1,050 | 1,039 | 1,048 | 38,200 |
2014/07/28 | 1,046 | 1,050 | 1,042 | 1,045 | 35,300 |
2014/07/25 | 1,052 | 1,053 | 1,043 | 1,048 | 34,200 |
2014/07/24 | 1,061 | 1,064 | 1,048 | 1,052 | 46,100 |
2014/07/23 | 1,056 | 1,064 | 1,054 | 1,060 | 60,800 |
2014/07/22 | 1,046 | 1,056 | 1,041 | 1,056 | 72,800 |
2014/07/18 | 1,020 | 1,040 | 1,018 | 1,040 | 33,600 |
2014/07/17 | 1,048 | 1,048 | 1,030 | 1,034 | 37,600 |
2014/07/16 | 1,034 | 1,050 | 1,032 | 1,047 | 99,900 |
2014/07/15 | 1,040 | 1,040 | 1,030 | 1,031 | 48,300 |
2014/07/14 | 1,020 | 1,042 | 1,012 | 1,039 | 77,700 |
2014/07/11 | 1,028 | 1,035 | 1,021 | 1,029 | 90,400 |
2014/07/10 | 1,039 | 1,057 | 1,020 | 1,040 | 247,000 |
2014/07/09 | 998 | 1,044 | 993 | 1,040 | 658,000 |
2014/07/08 | 986 | 986 | 978 | 978 | 21,000 |
2014/07/07 | 988 | 988 | 978 | 979 | 16,700 |
2014/07/04 | 981 | 990 | 981 | 989 | 38,500 |
2014/07/03 | 982 | 987 | 978 | 981 | 22,300 |
2014/07/02 | 985 | 985 | 981 | 984 | 27,700 |
2014/07/01 | 971 | 986 | 971 | 984 | 57,200 |
2014/06/30 | 955 | 973 | 952 | 970 | 52,900 |
2014/06/27 | 973 | 977 | 966 | 970 | 34,500 |
2014/06/26 | 980 | 987 | 975 | 975 | 31,100 |
2014/06/25 | 983 | 995 | 972 | 979 | 71,900 |
2014/06/24 | 979 | 985 | 977 | 982 | 39,500 |
2014/06/23 | 984 | 988 | 972 | 977 | 71,400 |
2014/06/20 | 974 | 985 | 973 | 985 | 111,700 |
2014/06/19 | 973 | 975 | 969 | 974 | 42,400 |
2014/06/18 | 970 | 975 | 969 | 971 | 52,400 |
2014/06/17 | 958 | 969 | 957 | 967 | 81,800 |
2014/06/16 | 960 | 963 | 955 | 957 | 51,000 |
2014/06/13 | 950 | 960 | 949 | 959 | 77,800 |
2014/06/12 | 954 | 957 | 950 | 955 | 66,800 |
2014/06/11 | 945 | 957 | 944 | 954 | 92,200 |
2014/06/10 | 935 | 944 | 935 | 943 | 52,800 |
2014/06/09 | 936 | 939 | 935 | 936 | 24,100 |
2014/06/06 | 931 | 938 | 931 | 937 | 31,000 |
2014/06/05 | 933 | 935 | 928 | 931 | 31,800 |
2014/06/04 | 936 | 937 | 931 | 935 | 33,600 |
2014/06/03 | 933 | 939 | 931 | 936 | 52,800 |
2014/06/02 | 933 | 935 | 929 | 933 | 49,400 |
2014/05/30 | 929 | 933 | 925 | 926 | 55,200 |
2014/05/29 | 916 | 935 | 916 | 931 | 124,300 |
2014/05/28 | 934 | 935 | 904 | 920 | 270,900 |
2014/05/27 | 944 | 950 | 938 | 940 | 369,700 |
2014/05/26 | 944 | 948 | 940 | 946 | 136,700 |
2014/05/23 | 942 | 949 | 941 | 942 | 56,400 |
2014/05/22 | 940 | 946 | 939 | 943 | 45,400 |
2014/05/21 | 946 | 948 | 940 | 940 | 35,800 |
2014/05/20 | 954 | 957 | 947 | 950 | 51,500 |
2014/05/19 | 952 | 957 | 952 | 953 | 48,900 |
2014/05/16 | 959 | 959 | 949 | 953 | 38,000 |
2014/05/15 | 962 | 964 | 956 | 959 | 58,100 |
2014/05/14 | 963 | 966 | 955 | 960 | 50,700 |
2014/05/13 | 959 | 967 | 957 | 963 | 64,800 |
2014/05/12 | 949 | 959 | 946 | 954 | 52,600 |
2014/05/09 | 938 | 949 | 935 | 949 | 48,800 |
2014/05/08 | 943 | 948 | 932 | 933 | 44,100 |
2014/05/07 | 955 | 956 | 941 | 943 | 55,700 |
2014/05/02 | 958 | 961 | 955 | 955 | 33,000 |
2014/05/01 | 958 | 962 | 957 | 960 | 31,500 |
2014/04/30 | 964 | 967 | 956 | 957 | 44,700 |
2014/04/28 | 947 | 958 | 947 | 958 | 57,100 |
2014/04/25 | 940 | 945 | 934 | 945 | 46,300 |
2014/04/24 | 935 | 940 | 930 | 933 | 39,100 |
2014/04/23 | 923 | 933 | 923 | 929 | 28,300 |
2014/04/22 | 933 | 940 | 921 | 922 | 49,800 |
2014/04/21 | 915 | 929 | 915 | 929 | 44,400 |
2014/04/18 | 917 | 919 | 908 | 913 | 34,600 |
2014/04/17 | 907 | 914 | 902 | 910 | 48,700 |
2014/04/16 | 885 | 901 | 885 | 896 | 47,200 |
2014/04/15 | 897 | 897 | 880 | 885 | 57,500 |
2014/04/14 | 890 | 929 | 880 | 882 | 123,900 |
2014/04/11 | 900 | 904 | 890 | 894 | 114,400 |
2014/04/10 | 948 | 949 | 906 | 909 | 171,800 |
2014/04/09 | 951 | 954 | 946 | 948 | 45,600 |
2014/04/08 | 956 | 961 | 954 | 954 | 63,800 |
2014/04/07 | 949 | 956 | 949 | 955 | 49,200 |
2014/04/04 | 950 | 957 | 945 | 955 | 82,200 |
2014/04/03 | 954 | 963 | 949 | 951 | 164,000 |
2014/04/02 | 948 | 965 | 940 | 955 | 188,200 |
2014/04/01 | 998 | 998 | 976 | 978 | 89,800 |
2014/03/31 | 952 | 999 | 952 | 999 | 136,250 |
2014/03/28 | 989 | 999 | 989 | 997 | 92,140 |
2014/03/27 | 995 | 997 | 985 | 997 | 97,280 |
2014/03/26 | 992 | 998 | 987 | 996 | 133,310 |
2014/03/25 | 981 | 999 | 978 | 992 | 161,130 |
2014/03/24 | 968 | 993 | 968 | 981 | 172,030 |
2014/03/20 | 978 | 989 | 966 | 966 | 87,500 |
2014/03/19 | 952 | 987 | 952 | 977 | 151,990 |
2014/03/18 | 953 | 960 | 935 | 952 | 75,070 |
2014/03/17 | 975 | 977 | 952 | 954 | 71,450 |
2014/03/14 | 967 | 979 | 953 | 972 | 243,770 |
2014/03/13 | 966 | 969 | 964 | 966 | 65,500 |
2014/03/12 | 954 | 969 | 953 | 967 | 106,010 |
2014/03/11 | 948 | 959 | 948 | 956 | 123,470 |
2014/03/10 | 949 | 952 | 947 | 951 | 85,710 |
2014/03/07 | 942 | 955 | 942 | 949 | 90,320 |
2014/03/06 | 932 | 942 | 932 | 940 | 55,680 |
2014/03/05 | 925 | 943 | 925 | 938 | 110,910 |
2014/03/04 | 914 | 922 | 908 | 922 | 45,100 |
2014/03/03 | 922 | 923 | 909 | 915 | 62,850 |
2014/02/28 | 897 | 930 | 891 | 930 | 106,470 |
2014/02/27 | 905 | 906 | 896 | 897 | 63,870 |
2014/02/26 | 905 | 908 | 903 | 905 | 61,780 |
2014/02/25 | 907 | 911 | 903 | 907 | 46,820 |
2014/02/24 | 900 | 910 | 897 | 906 | 73,140 |
2014/02/21 | 894 | 900 | 889 | 893 | 67,320 |
2014/02/20 | 911 | 913 | 888 | 892 | 84,010 |
2014/02/19 | 915 | 917 | 907 | 910 | 42,630 |
2014/02/18 | 900 | 931 | 900 | 917 | 113,610 |
2014/02/17 | 886 | 897 | 880 | 897 | 50,700 |
2014/02/14 | 883 | 896 | 876 | 881 | 75,650 |
2014/02/13 | 889 | 898 | 882 | 882 | 76,360 |
2014/02/12 | 891 | 898 | 882 | 890 | 128,780 |
2014/02/10 | 870 | 890 | 870 | 886 | 121,710 |
2014/02/07 | 863 | 871 | 863 | 866 | 174,300 |
2014/02/06 | 875 | 877 | 862 | 863 | 155,340 |
2014/02/05 | 896 | 899 | 869 | 880 | 209,100 |
2014/02/04 | 906 | 914 | 892 | 895 | 170,580 |
2014/02/03 | 913 | 935 | 910 | 932 | 144,810 |
2014/01/31 | 918 | 919 | 906 | 913 | 81,850 |
2014/01/30 | 921 | 924 | 909 | 913 | 116,460 |
2014/01/29 | 912 | 932 | 912 | 932 | 92,950 |
2014/01/28 | 937 | 938 | 908 | 908 | 227,090 |
2014/01/27 | 948 | 948 | 936 | 939 | 173,950 |
2014/01/24 | 950 | 955 | 943 | 950 | 272,250 |
2014/01/23 | 955 | 956 | 950 | 950 | 158,030 |
2014/01/22 | 956 | 957 | 952 | 955 | 133,870 |
2014/01/21 | 957 | 960 | 955 | 955 | 82,460 |
2014/01/20 | 955 | 959 | 952 | 953 | 85,090 |
2014/01/17 | 956 | 958 | 950 | 952 | 175,290 |
2014/01/16 | 957 | 963 | 953 | 956 | 131,280 |
2014/01/15 | 961 | 969 | 952 | 955 | 174,990 |
2014/01/14 | 981 | 981 | 955 | 955 | 328,240 |
2014/01/10 | 994 | 995 | 980 | 985 | 192,360 |
2014/01/09 | 983 | 989 | 981 | 986 | 175,640 |
2014/01/08 | 998 | 1,002 | 980 | 983 | 477,620 |
2014/01/07 | 1,018 | 1,025 | 1,013 | 1,014 | 101,270 |
2014/01/06 | 1,024 | 1,027 | 1,010 | 1,019 | 138,920 |