ＨＥＮＮＧＥ(4475)の株価時系列情報
ＨＥＮＮＧＥ(4475)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,250 | 8,470 | 8,150 | 8,320 | 200,000 |
| 2020/12/29 | 7,910 | 8,340 | 7,890 | 8,210 | 227,800 |
| 2020/12/28 | 7,770 | 8,070 | 7,630 | 8,050 | 313,500 |
| 2020/12/25 | 8,070 | 8,170 | 7,810 | 7,890 | 186,100 |
| 2020/12/24 | 8,420 | 8,470 | 8,070 | 8,170 | 266,500 |
| 2020/12/23 | 8,060 | 8,520 | 7,990 | 8,510 | 359,600 |
| 2020/12/22 | 8,200 | 8,480 | 7,770 | 7,800 | 458,500 |
| 2020/12/21 | 8,560 | 8,640 | 8,150 | 8,320 | 294,100 |
| 2020/12/18 | 8,260 | 8,480 | 8,030 | 8,440 | 421,700 |
| 2020/12/17 | 8,130 | 8,300 | 7,910 | 8,260 | 483,700 |
| 2020/12/16 | 7,560 | 7,890 | 7,490 | 7,830 | 499,600 |
| 2020/12/15 | 7,770 | 7,970 | 7,380 | 7,460 | 500,100 |
| 2020/12/14 | 7,210 | 7,660 | 7,060 | 7,620 | 514,100 |
| 2020/12/11 | 6,840 | 7,240 | 6,750 | 7,210 | 517,800 |
| 2020/12/10 | 6,510 | 6,860 | 6,450 | 6,740 | 357,600 |
| 2020/12/09 | 6,490 | 6,760 | 6,480 | 6,700 | 339,200 |
| 2020/12/08 | 5,930 | 6,600 | 5,850 | 6,570 | 485,300 |
| 2020/12/07 | 6,380 | 6,400 | 5,970 | 6,020 | 366,700 |
| 2020/12/04 | 6,400 | 6,530 | 6,240 | 6,430 | 317,800 |
| 2020/12/03 | 6,820 | 6,850 | 6,390 | 6,480 | 420,600 |
| 2020/12/02 | 7,020 | 7,080 | 6,760 | 6,920 | 306,700 |
| 2020/12/01 | 7,340 | 7,360 | 6,950 | 6,970 | 442,100 |
| 2020/11/30 | 6,850 | 7,070 | 6,650 | 7,040 | 525,400 |
| 2020/11/27 | 6,750 | 6,830 | 6,490 | 6,690 | 310,300 |
| 2020/11/26 | 6,690 | 6,850 | 6,580 | 6,760 | 283,700 |
| 2020/11/25 | 6,670 | 6,780 | 6,520 | 6,590 | 346,400 |
| 2020/11/24 | 6,790 | 6,910 | 6,630 | 6,760 | 351,300 |
| 2020/11/20 | 6,800 | 6,970 | 6,660 | 6,810 | 321,100 |
| 2020/11/19 | 6,510 | 7,000 | 6,330 | 6,850 | 713,800 |
| 2020/11/18 | 6,650 | 6,990 | 6,430 | 6,560 | 967,000 |
| 2020/11/17 | 6,570 | 6,710 | 6,110 | 6,550 | 1,037,800 |
| 2020/11/16 | 7,000 | 7,700 | 6,830 | 6,870 | 1,415,200 |
| 2020/11/13 | 7,810 | 8,430 | 7,730 | 8,330 | 690,900 |
| 2020/11/12 | 7,720 | 8,020 | 7,650 | 7,820 | 568,500 |
| 2020/11/11 | 7,050 | 7,570 | 7,010 | 7,570 | 470,200 |
| 2020/11/10 | 7,710 | 7,880 | 7,350 | 7,350 | 588,600 |
| 2020/11/09 | 8,180 | 8,500 | 8,020 | 8,400 | 376,900 |
| 2020/11/06 | 8,270 | 8,320 | 7,920 | 8,060 | 452,200 |
| 2020/11/05 | 8,240 | 8,400 | 7,860 | 8,120 | 813,500 |
| 2020/11/04 | 7,400 | 8,060 | 7,350 | 7,990 | 730,600 |
| 2020/11/02 | 7,650 | 7,750 | 7,140 | 7,230 | 748,100 |
| 2020/10/30 | 8,120 | 8,250 | 7,450 | 7,600 | 668,000 |
| 2020/10/29 | 7,990 | 8,170 | 7,800 | 8,070 | 564,700 |
| 2020/10/28 | 7,740 | 8,090 | 7,700 | 7,970 | 657,000 |
| 2020/10/27 | 7,550 | 8,200 | 7,490 | 7,750 | 1,036,600 |
| 2020/10/26 | 8,470 | 8,760 | 7,810 | 7,850 | 867,500 |
| 2020/10/23 | 8,250 | 8,870 | 7,760 | 8,500 | 2,002,200 |
| 2020/10/22 | 9,460 | 9,630 | 8,450 | 8,700 | 1,766,800 |
| 2020/10/21 | 8,950 | 9,760 | 8,910 | 9,430 | 1,522,800 |
| 2020/10/20 | 8,560 | 9,040 | 8,540 | 9,010 | 652,300 |
| 2020/10/19 | 9,290 | 9,320 | 8,560 | 8,630 | 1,040,300 |
| 2020/10/16 | 8,660 | 9,160 | 8,500 | 9,070 | 654,700 |
| 2020/10/15 | 8,900 | 9,200 | 8,690 | 8,780 | 807,700 |
| 2020/10/14 | 8,690 | 9,050 | 8,350 | 8,970 | 1,109,000 |
| 2020/10/13 | 9,220 | 9,240 | 8,760 | 8,840 | 754,900 |
| 2020/10/12 | 9,610 | 9,680 | 8,670 | 9,200 | 1,849,300 |
| 2020/10/09 | 7,960 | 9,160 | 7,860 | 9,160 | 2,773,900 |
| 2020/10/08 | 7,380 | 7,900 | 7,290 | 7,660 | 731,000 |
| 2020/10/07 | 7,570 | 7,760 | 7,160 | 7,330 | 669,500 |
| 2020/10/06 | 7,140 | 7,500 | 7,060 | 7,470 | 442,200 |
| 2020/10/05 | 7,100 | 7,250 | 6,850 | 7,090 | 413,400 |
| 2020/10/02 | 7,000 | 7,270 | 6,740 | 6,900 | 554,800 |
| 2020/09/30 | 6,880 | 6,970 | 6,560 | 6,750 | 336,500 |
| 2020/09/29 | 6,330 | 6,940 | 6,300 | 6,880 | 511,700 |
| 2020/09/28 | 7,200 | 7,380 | 6,300 | 6,480 | 817,200 |
| 2020/09/25 | 6,790 | 7,050 | 6,600 | 7,050 | 780,200 |
| 2020/09/24 | 6,640 | 6,940 | 6,320 | 6,530 | 1,292,800 |
| 2020/09/23 | 6,000 | 6,840 | 5,990 | 6,840 | 1,059,000 |
| 2020/09/18 | 5,460 | 5,910 | 5,400 | 5,840 | 730,800 |
| 2020/09/17 | 5,410 | 5,460 | 5,310 | 5,380 | 215,200 |
| 2020/09/16 | 5,310 | 5,430 | 5,230 | 5,430 | 205,800 |
| 2020/09/15 | 5,140 | 5,310 | 5,130 | 5,290 | 194,600 |
| 2020/09/14 | 5,060 | 5,100 | 4,895 | 5,070 | 263,000 |
| 2020/09/11 | 4,980 | 5,010 | 4,750 | 4,990 | 255,600 |
| 2020/09/10 | 5,290 | 5,300 | 4,935 | 4,990 | 195,700 |
| 2020/09/09 | 5,200 | 5,310 | 5,050 | 5,140 | 214,300 |
| 2020/09/08 | 5,360 | 5,470 | 5,210 | 5,330 | 249,100 |
| 2020/09/07 | 5,850 | 5,850 | 5,300 | 5,300 | 468,000 |
| 2020/09/04 | 5,710 | 5,850 | 5,640 | 5,850 | 567,400 |
| 2020/09/03 | 5,600 | 5,950 | 5,460 | 5,910 | 901,900 |
| 2020/09/02 | 5,400 | 5,770 | 5,310 | 5,460 | 966,600 |
| 2020/09/01 | 5,250 | 5,260 | 4,950 | 5,130 | 476,200 |
| 2020/08/31 | 5,500 | 5,560 | 5,100 | 5,110 | 434,800 |
| 2020/08/28 | 5,700 | 5,760 | 5,160 | 5,360 | 525,800 |
| 2020/08/27 | 5,940 | 6,050 | 5,690 | 5,710 | 288,200 |
| 2020/08/26 | 6,110 | 6,290 | 5,850 | 5,920 | 314,100 |
| 2020/08/25 | 6,230 | 6,350 | 5,950 | 6,010 | 485,000 |
| 2020/08/24 | 5,980 | 6,230 | 5,760 | 6,190 | 591,700 |
| 2020/08/21 | 5,700 | 5,980 | 5,600 | 5,960 | 836,800 |
| 2020/08/20 | 5,270 | 5,630 | 5,230 | 5,500 | 665,200 |
| 2020/08/19 | 4,905 | 5,300 | 4,905 | 5,300 | 435,000 |
| 2020/08/18 | 4,665 | 4,930 | 4,665 | 4,910 | 195,700 |
| 2020/08/17 | 4,750 | 4,755 | 4,665 | 4,665 | 156,300 |
| 2020/08/14 | 4,900 | 4,925 | 4,760 | 4,790 | 143,700 |
| 2020/08/13 | 4,885 | 4,925 | 4,710 | 4,880 | 185,800 |
| 2020/08/12 | 5,040 | 5,140 | 4,785 | 4,785 | 291,500 |
| 2020/08/11 | 5,400 | 5,400 | 4,735 | 5,220 | 795,000 |
| 2020/08/07 | 5,150 | 5,240 | 4,910 | 5,120 | 316,000 |
| 2020/08/06 | 4,820 | 5,130 | 4,770 | 5,090 | 243,100 |
| 2020/08/05 | 4,970 | 5,060 | 4,765 | 4,780 | 242,500 |
| 2020/08/04 | 5,070 | 5,170 | 4,915 | 4,940 | 180,400 |
| 2020/08/03 | 4,995 | 5,140 | 4,895 | 5,030 | 160,500 |
| 2020/07/31 | 5,100 | 5,120 | 4,820 | 4,875 | 201,100 |
| 2020/07/30 | 4,880 | 5,050 | 4,855 | 5,000 | 162,600 |
| 2020/07/29 | 4,850 | 4,930 | 4,810 | 4,845 | 118,000 |
| 2020/07/28 | 4,790 | 4,935 | 4,780 | 4,915 | 99,200 |
| 2020/07/27 | 4,765 | 4,890 | 4,680 | 4,830 | 152,200 |
| 2020/07/22 | 4,945 | 4,950 | 4,660 | 4,825 | 332,900 |
| 2020/07/21 | 4,760 | 5,090 | 4,730 | 5,090 | 376,300 |
| 2020/07/20 | 4,625 | 4,730 | 4,500 | 4,595 | 168,300 |
| 2020/07/17 | 4,675 | 4,795 | 4,590 | 4,625 | 268,900 |
| 2020/07/16 | 4,855 | 4,880 | 4,650 | 4,785 | 260,200 |
| 2020/07/15 | 4,920 | 5,050 | 4,645 | 5,010 | 311,800 |
| 2020/07/14 | 5,240 | 5,280 | 4,840 | 4,930 | 390,600 |
| 2020/07/13 | 5,500 | 5,510 | 5,320 | 5,390 | 174,000 |
| 2020/07/10 | 5,280 | 5,540 | 5,200 | 5,470 | 412,200 |
| 2020/07/09 | 5,260 | 5,330 | 5,070 | 5,250 | 246,700 |
| 2020/07/08 | 5,230 | 5,440 | 5,130 | 5,210 | 372,600 |
| 2020/07/07 | 5,080 | 5,170 | 4,980 | 5,140 | 214,900 |
| 2020/07/06 | 4,900 | 5,080 | 4,845 | 5,050 | 268,000 |
| 2020/07/03 | 4,610 | 4,895 | 4,545 | 4,880 | 272,800 |
| 2020/07/02 | 4,790 | 4,860 | 4,380 | 4,600 | 366,200 |
| 2020/07/01 | 4,975 | 5,090 | 4,665 | 4,710 | 258,500 |
| 2020/06/30 | 5,000 | 5,020 | 4,705 | 4,835 | 208,900 |
| 2020/06/29 | 4,890 | 5,130 | 4,725 | 4,980 | 357,700 |
| 2020/06/26 | 5,100 | 5,110 | 4,910 | 5,040 | 326,200 |
| 2020/06/25 | 5,260 | 5,300 | 5,090 | 5,110 | 249,500 |
| 2020/06/24 | 5,320 | 5,400 | 5,220 | 5,390 | 358,000 |
| 2020/06/23 | 5,290 | 5,320 | 5,040 | 5,220 | 377,500 |
| 2020/06/22 | 5,340 | 5,550 | 5,260 | 5,330 | 414,800 |
| 2020/06/19 | 5,480 | 5,510 | 5,210 | 5,340 | 338,100 |
| 2020/06/18 | 5,110 | 5,590 | 5,050 | 5,380 | 552,700 |
| 2020/06/17 | 5,220 | 5,420 | 5,020 | 5,160 | 579,000 |
| 2020/06/16 | 5,070 | 5,400 | 5,010 | 5,400 | 559,600 |
| 2020/06/15 | 4,370 | 5,000 | 4,355 | 4,700 | 926,600 |
| 2020/06/12 | 4,090 | 4,375 | 4,075 | 4,300 | 252,600 |
| 2020/06/11 | 4,255 | 4,380 | 4,210 | 4,330 | 316,800 |
| 2020/06/10 | 4,090 | 4,310 | 4,090 | 4,275 | 304,600 |
| 2020/06/09 | 4,040 | 4,090 | 3,960 | 4,080 | 116,800 |
| 2020/06/08 | 4,070 | 4,120 | 3,965 | 4,070 | 181,500 |
| 2020/06/05 | 3,805 | 3,960 | 3,770 | 3,915 | 118,000 |
| 2020/06/04 | 4,040 | 4,055 | 3,770 | 3,885 | 209,300 |
| 2020/06/03 | 4,100 | 4,120 | 3,880 | 3,955 | 215,000 |
| 2020/06/02 | 3,930 | 4,200 | 3,930 | 4,040 | 379,900 |
| 2020/06/01 | 3,685 | 3,945 | 3,625 | 3,930 | 430,600 |
| 2020/05/29 | 3,625 | 3,735 | 3,530 | 3,555 | 243,400 |
| 2020/05/28 | 3,805 | 3,870 | 3,595 | 3,655 | 301,300 |
| 2020/05/27 | 3,605 | 3,775 | 3,470 | 3,735 | 234,500 |
| 2020/05/26 | 3,700 | 3,800 | 3,570 | 3,615 | 260,900 |
| 2020/05/25 | 3,400 | 3,695 | 3,370 | 3,695 | 483,800 |
| 2020/05/22 | 3,355 | 3,410 | 3,300 | 3,315 | 112,500 |
| 2020/05/21 | 3,490 | 3,530 | 3,350 | 3,390 | 146,500 |
| 2020/05/20 | 3,440 | 3,565 | 3,350 | 3,440 | 289,100 |
| 2020/05/19 | 3,485 | 3,500 | 3,295 | 3,370 | 175,000 |
| 2020/05/18 | 3,600 | 3,760 | 3,385 | 3,485 | 231,200 |
| 2020/05/15 | 3,270 | 3,600 | 3,260 | 3,545 | 351,300 |
| 2020/05/14 | 3,255 | 3,565 | 3,145 | 3,340 | 564,400 |
| 2020/05/13 | 3,050 | 3,220 | 3,010 | 3,185 | 355,000 |
| 2020/05/12 | 3,055 | 3,220 | 2,908 | 2,946 | 301,200 |
| 2020/05/11 | 3,490 | 3,680 | 3,005 | 3,055 | 600,800 |
| 2020/05/08 | 3,100 | 3,435 | 3,045 | 3,425 | 404,300 |
| 2020/05/07 | 2,900 | 3,140 | 2,900 | 3,055 | 184,900 |
| 2020/05/01 | 2,762 | 2,868 | 2,713 | 2,844 | 120,200 |
| 2020/04/30 | 2,936 | 2,950 | 2,760 | 2,781 | 170,000 |
| 2020/04/28 | 2,976 | 2,984 | 2,892 | 2,960 | 184,500 |
| 2020/04/27 | 2,977 | 3,065 | 2,954 | 3,025 | 254,700 |
| 2020/04/24 | 2,766 | 2,889 | 2,650 | 2,850 | 215,300 |
| 2020/04/23 | 2,715 | 2,759 | 2,650 | 2,747 | 174,000 |
| 2020/04/22 | 2,650 | 2,709 | 2,524 | 2,573 | 203,000 |
| 2020/04/21 | 3,070 | 3,075 | 2,658 | 2,719 | 341,100 |
| 2020/04/20 | 3,040 | 3,150 | 2,990 | 3,115 | 211,100 |
| 2020/04/17 | 3,250 | 3,310 | 3,010 | 3,075 | 240,800 |
| 2020/04/16 | 3,125 | 3,165 | 3,045 | 3,080 | 160,100 |
| 2020/04/15 | 3,065 | 3,165 | 3,010 | 3,055 | 107,200 |
| 2020/04/14 | 3,010 | 3,200 | 2,988 | 3,100 | 211,000 |
| 2020/04/13 | 3,105 | 3,180 | 2,917 | 2,917 | 134,800 |
| 2020/04/10 | 3,140 | 3,160 | 3,050 | 3,080 | 251,600 |
| 2020/04/09 | 3,260 | 3,285 | 3,105 | 3,175 | 130,300 |
| 2020/04/08 | 2,990 | 3,250 | 2,911 | 3,160 | 231,800 |
| 2020/04/07 | 2,896 | 3,030 | 2,770 | 2,990 | 199,400 |
| 2020/04/06 | 2,767 | 2,900 | 2,720 | 2,846 | 184,200 |
| 2020/04/03 | 2,899 | 2,916 | 2,500 | 2,717 | 187,900 |
| 2020/04/02 | 2,810 | 2,940 | 2,773 | 2,818 | 249,800 |
| 2020/04/01 | 2,613 | 2,768 | 2,570 | 2,690 | 154,900 |
| 2020/03/31 | 2,800 | 2,870 | 2,551 | 2,613 | 198,800 |
| 2020/03/30 | 2,390 | 2,763 | 2,380 | 2,740 | 214,900 |
| 2020/03/27 | 2,325 | 2,360 | 2,216 | 2,300 | 138,900 |
| 2020/03/26 | 2,452 | 2,482 | 2,225 | 2,225 | 120,100 |
| 2020/03/25 | 2,650 | 2,720 | 2,453 | 2,552 | 136,500 |
| 2020/03/24 | 2,595 | 2,799 | 2,503 | 2,538 | 185,100 |
| 2020/03/23 | 2,524 | 2,599 | 2,460 | 2,495 | 132,100 |
| 2020/03/19 | 2,731 | 2,739 | 2,500 | 2,500 | 127,100 |
| 2020/03/18 | 2,783 | 2,820 | 2,537 | 2,581 | 223,000 |
| 2020/03/17 | 2,047 | 2,565 | 1,960 | 2,483 | 364,600 |
| 2020/03/16 | 2,120 | 2,330 | 1,993 | 2,069 | 224,000 |
| 2020/03/13 | 2,001 | 2,422 | 1,773 | 2,020 | 622,800 |
| 2020/03/12 | 2,279 | 2,540 | 2,146 | 2,273 | 512,000 |
| 2020/03/11 | 2,979 | 3,105 | 2,429 | 2,429 | 391,200 |
| 2020/03/10 | 2,712 | 3,020 | 2,350 | 2,929 | 326,200 |
| 2020/03/09 | 2,910 | 2,990 | 2,605 | 2,766 | 288,700 |
| 2020/03/06 | 3,100 | 3,265 | 3,050 | 3,100 | 215,900 |
| 2020/03/05 | 3,210 | 3,330 | 3,080 | 3,135 | 275,600 |
| 2020/03/04 | 3,225 | 3,280 | 3,030 | 3,110 | 465,400 |
| 2020/03/03 | 3,090 | 3,420 | 3,000 | 3,320 | 452,000 |
| 2020/03/02 | 2,879 | 3,115 | 2,810 | 2,920 | 237,100 |
| 2020/02/28 | 2,852 | 2,949 | 2,718 | 2,799 | 222,600 |
| 2020/02/27 | 3,090 | 3,200 | 2,808 | 2,986 | 289,800 |
| 2020/02/26 | 2,931 | 3,240 | 2,831 | 3,105 | 420,700 |
| 2020/02/25 | 2,659 | 2,914 | 2,555 | 2,831 | 196,300 |
| 2020/02/21 | 2,824 | 2,979 | 2,760 | 2,809 | 187,900 |
| 2020/02/20 | 2,895 | 2,980 | 2,757 | 2,829 | 223,800 |
| 2020/02/19 | 2,788 | 3,025 | 2,731 | 2,892 | 463,300 |
| 2020/02/18 | 2,558 | 2,790 | 2,502 | 2,767 | 365,600 |
| 2020/02/17 | 2,309 | 2,600 | 2,217 | 2,567 | 417,400 |
| 2020/02/14 | 2,499 | 2,724 | 2,431 | 2,609 | 569,900 |
| 2020/02/13 | 2,090 | 2,590 | 2,050 | 2,529 | 1,356,000 |
| 2020/02/12 | 2,050 | 2,110 | 2,031 | 2,090 | 171,700 |
| 2020/02/10 | 2,080 | 2,120 | 2,021 | 2,036 | 147,900 |
| 2020/02/07 | 2,090 | 2,140 | 2,076 | 2,111 | 128,700 |
| 2020/02/06 | 2,076 | 2,110 | 2,060 | 2,084 | 113,200 |
| 2020/02/05 | 2,041 | 2,075 | 2,016 | 2,023 | 78,600 |
| 2020/02/04 | 1,936 | 2,038 | 1,920 | 1,995 | 126,900 |
| 2020/02/03 | 1,884 | 1,939 | 1,851 | 1,920 | 89,100 |
| 2020/01/31 | 1,901 | 1,957 | 1,870 | 1,897 | 168,400 |
| 2020/01/30 | 2,009 | 2,048 | 1,891 | 1,910 | 218,000 |
| 2020/01/29 | 2,083 | 2,100 | 2,000 | 2,006 | 126,500 |
| 2020/01/28 | 2,017 | 2,091 | 1,988 | 2,063 | 183,200 |
| 2020/01/27 | 2,111 | 2,183 | 2,043 | 2,061 | 245,500 |
| 2020/01/24 | 2,078 | 2,229 | 2,061 | 2,176 | 496,000 |
| 2020/01/23 | 2,000 | 2,090 | 1,985 | 2,086 | 285,600 |
| 2020/01/22 | 1,995 | 2,024 | 1,971 | 1,974 | 125,300 |
| 2020/01/21 | 1,999 | 2,024 | 1,968 | 2,014 | 117,500 |
| 2020/01/20 | 2,025 | 2,034 | 1,968 | 1,981 | 118,400 |
| 2020/01/17 | 2,026 | 2,026 | 1,980 | 2,025 | 157,300 |
| 2020/01/16 | 2,013 | 2,025 | 1,972 | 1,992 | 134,300 |
| 2020/01/15 | 1,991 | 2,028 | 1,892 | 2,028 | 264,900 |
| 2020/01/14 | 1,961 | 2,055 | 1,959 | 2,005 | 354,200 |
| 2020/01/10 | 2,000 | 2,007 | 1,884 | 1,893 | 276,100 |
| 2020/01/09 | 2,146 | 2,168 | 1,960 | 2,031 | 699,000 |
| 2020/01/08 | 1,943 | 2,080 | 1,905 | 2,046 | 851,900 |
| 2020/01/07 | 1,915 | 2,041 | 1,915 | 1,965 | 524,000 |
| 2020/01/06 | 1,838 | 1,977 | 1,831 | 1,875 | 341,500 |