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 |
|---|---|---|---|---|---|
| 2022/12/30 | 966 | 982 | 934 | 942 | 1,131,500 |
| 2022/12/29 | 929 | 950 | 926 | 939 | 826,900 |
| 2022/12/28 | 955 | 958 | 920 | 934 | 1,186,200 |
| 2022/12/27 | 953 | 997 | 944 | 975 | 1,198,200 |
| 2022/12/26 | 971 | 984 | 949 | 968 | 1,086,000 |
| 2022/12/23 | 1,031 | 1,035 | 986 | 988 | 1,378,300 |
| 2022/12/22 | 1,105 | 1,116 | 1,053 | 1,057 | 975,400 |
| 2022/12/21 | 1,104 | 1,130 | 1,074 | 1,094 | 1,107,300 |
| 2022/12/20 | 1,171 | 1,197 | 1,106 | 1,116 | 1,560,900 |
| 2022/12/19 | 1,169 | 1,199 | 1,163 | 1,180 | 806,900 |
| 2022/12/16 | 1,204 | 1,233 | 1,173 | 1,191 | 1,939,400 |
| 2022/12/15 | 1,216 | 1,239 | 1,182 | 1,228 | 1,259,300 |
| 2022/12/14 | 1,252 | 1,255 | 1,201 | 1,217 | 1,672,300 |
| 2022/12/13 | 1,190 | 1,241 | 1,179 | 1,227 | 3,379,400 |
| 2022/12/12 | 1,151 | 1,186 | 1,132 | 1,165 | 1,827,200 |
| 2022/12/09 | 1,125 | 1,195 | 1,089 | 1,177 | 2,276,200 |
| 2022/12/08 | 1,151 | 1,158 | 1,092 | 1,100 | 1,469,600 |
| 2022/12/07 | 1,085 | 1,152 | 1,085 | 1,151 | 1,628,200 |
| 2022/12/06 | 1,077 | 1,101 | 1,051 | 1,101 | 931,800 |
| 2022/12/05 | 1,104 | 1,112 | 1,068 | 1,093 | 1,168,800 |
| 2022/12/02 | 1,070 | 1,137 | 1,065 | 1,124 | 2,270,400 |
| 2022/12/01 | 1,070 | 1,076 | 1,028 | 1,058 | 1,859,900 |
| 2022/11/30 | 1,050 | 1,050 | 1,014 | 1,023 | 1,488,600 |
| 2022/11/29 | 1,110 | 1,130 | 1,074 | 1,080 | 1,700,100 |
| 2022/11/28 | 1,150 | 1,165 | 1,103 | 1,124 | 2,257,300 |
| 2022/11/25 | 1,109 | 1,160 | 1,102 | 1,130 | 2,497,900 |
| 2022/11/24 | 1,027 | 1,127 | 1,022 | 1,110 | 4,163,900 |
| 2022/11/22 | 1,010 | 1,028 | 988 | 990 | 1,291,300 |
| 2022/11/21 | 1,010 | 1,064 | 999 | 1,020 | 3,316,600 |
| 2022/11/18 | 985 | 990 | 953 | 956 | 945,500 |
| 2022/11/17 | 982 | 1,015 | 972 | 988 | 1,394,600 |
| 2022/11/16 | 1,080 | 1,084 | 982 | 996 | 3,023,000 |
| 2022/11/15 | 1,096 | 1,149 | 1,074 | 1,076 | 1,690,000 |
| 2022/11/14 | 1,135 | 1,195 | 1,080 | 1,114 | 4,043,100 |
| 2022/11/11 | 1,070 | 1,158 | 1,065 | 1,156 | 2,778,700 |
| 2022/11/10 | 1,023 | 1,041 | 1,022 | 1,029 | 380,700 |
| 2022/11/09 | 1,060 | 1,064 | 1,029 | 1,036 | 452,100 |
| 2022/11/08 | 1,040 | 1,059 | 1,036 | 1,050 | 433,000 |
| 2022/11/07 | 1,023 | 1,049 | 1,018 | 1,043 | 527,400 |
| 2022/11/04 | 1,007 | 1,025 | 996 | 1,021 | 478,000 |
| 2022/11/02 | 1,015 | 1,036 | 1,003 | 1,030 | 460,900 |
| 2022/11/01 | 1,044 | 1,076 | 1,020 | 1,022 | 807,000 |
| 2022/10/31 | 1,052 | 1,061 | 1,034 | 1,055 | 669,800 |
| 2022/10/28 | 1,033 | 1,043 | 1,018 | 1,034 | 738,800 |
| 2022/10/27 | 991 | 1,062 | 985 | 1,049 | 1,355,700 |
| 2022/10/26 | 1,026 | 1,057 | 1,000 | 1,000 | 1,088,200 |
| 2022/10/25 | 1,017 | 1,026 | 988 | 1,017 | 746,700 |
| 2022/10/24 | 1,050 | 1,055 | 1,014 | 1,029 | 893,900 |
| 2022/10/21 | 1,029 | 1,050 | 1,005 | 1,044 | 974,900 |
| 2022/10/20 | 1,025 | 1,055 | 1,015 | 1,030 | 1,351,600 |
| 2022/10/19 | 1,006 | 1,038 | 970 | 1,035 | 2,068,000 |
| 2022/10/18 | 980 | 1,007 | 945 | 984 | 1,911,600 |
| 2022/10/17 | 937 | 963 | 928 | 956 | 1,185,600 |
| 2022/10/14 | 900 | 948 | 899 | 944 | 1,302,300 |
| 2022/10/13 | 900 | 904 | 875 | 875 | 395,700 |
| 2022/10/12 | 885 | 893 | 861 | 887 | 751,700 |
| 2022/10/11 | 880 | 914 | 875 | 898 | 557,500 |
| 2022/10/07 | 891 | 903 | 877 | 889 | 693,900 |
| 2022/10/06 | 883 | 913 | 878 | 908 | 724,900 |
| 2022/10/05 | 937 | 944 | 883 | 892 | 943,500 |
| 2022/10/04 | 877 | 921 | 865 | 916 | 1,084,600 |
| 2022/10/03 | 825 | 858 | 809 | 853 | 656,500 |
| 2022/09/30 | 868 | 874 | 833 | 840 | 622,600 |
| 2022/09/29 | 902 | 905 | 878 | 883 | 546,900 |
| 2022/09/28 | 890 | 905 | 848 | 876 | 630,900 |
| 2022/09/27 | 901 | 917 | 891 | 891 | 394,400 |
| 2022/09/26 | 886 | 924 | 869 | 890 | 679,300 |
| 2022/09/22 | 888 | 927 | 888 | 904 | 745,100 |
| 2022/09/21 | 904 | 906 | 884 | 894 | 540,200 |
| 2022/09/20 | 916 | 930 | 893 | 919 | 683,300 |
| 2022/09/16 | 951 | 951 | 914 | 915 | 939,300 |
| 2022/09/15 | 959 | 976 | 941 | 959 | 545,600 |
| 2022/09/14 | 946 | 959 | 937 | 950 | 741,600 |
| 2022/09/13 | 1,016 | 1,023 | 969 | 976 | 916,600 |
| 2022/09/12 | 983 | 1,005 | 960 | 991 | 1,153,900 |
| 2022/09/09 | 950 | 961 | 944 | 953 | 785,400 |
| 2022/09/08 | 991 | 1,000 | 950 | 951 | 725,700 |
| 2022/09/07 | 978 | 983 | 953 | 961 | 647,400 |
| 2022/09/06 | 992 | 1,021 | 981 | 989 | 1,230,400 |
| 2022/09/05 | 959 | 1,014 | 944 | 1,006 | 1,379,900 |
| 2022/09/02 | 998 | 1,015 | 955 | 959 | 1,261,000 |
| 2022/09/01 | 1,038 | 1,043 | 1,002 | 1,002 | 764,400 |
| 2022/08/31 | 1,052 | 1,054 | 1,035 | 1,043 | 612,000 |
| 2022/08/30 | 1,082 | 1,094 | 1,056 | 1,063 | 668,100 |
| 2022/08/29 | 1,041 | 1,075 | 1,033 | 1,061 | 1,112,100 |
| 2022/08/26 | 1,137 | 1,179 | 1,120 | 1,120 | 1,495,600 |
| 2022/08/25 | 1,143 | 1,143 | 1,108 | 1,120 | 930,000 |
| 2022/08/24 | 1,150 | 1,173 | 1,119 | 1,120 | 1,097,600 |
| 2022/08/23 | 1,138 | 1,185 | 1,114 | 1,153 | 1,160,100 |
| 2022/08/22 | 1,159 | 1,172 | 1,141 | 1,161 | 1,207,400 |
| 2022/08/19 | 1,260 | 1,277 | 1,192 | 1,202 | 1,732,600 |
| 2022/08/18 | 1,277 | 1,301 | 1,237 | 1,249 | 1,494,200 |
| 2022/08/17 | 1,363 | 1,364 | 1,276 | 1,304 | 3,020,600 |
| 2022/08/16 | 1,215 | 1,370 | 1,213 | 1,336 | 5,629,800 |
| 2022/08/15 | 1,280 | 1,335 | 1,206 | 1,221 | 6,019,600 |
| 2022/08/12 | 1,050 | 1,245 | 1,048 | 1,217 | 12,169,700 |
| 2022/08/10 | 1,035 | 1,038 | 1,000 | 1,011 | 1,188,300 |
| 2022/08/09 | 1,028 | 1,064 | 1,020 | 1,057 | 838,500 |
| 2022/08/08 | 1,034 | 1,038 | 1,005 | 1,030 | 872,000 |
| 2022/08/05 | 1,062 | 1,074 | 1,043 | 1,053 | 808,500 |
| 2022/08/04 | 1,099 | 1,100 | 1,061 | 1,064 | 960,700 |
| 2022/08/03 | 1,070 | 1,078 | 1,045 | 1,069 | 1,062,700 |
| 2022/08/02 | 1,065 | 1,092 | 1,030 | 1,048 | 1,291,300 |
| 2022/08/01 | 1,081 | 1,124 | 1,065 | 1,070 | 2,536,300 |
| 2022/07/29 | 1,028 | 1,074 | 1,018 | 1,065 | 2,618,800 |
| 2022/07/28 | 1,035 | 1,047 | 986 | 1,009 | 1,843,400 |
| 2022/07/27 | 1,033 | 1,089 | 997 | 1,005 | 3,855,800 |
| 2022/07/26 | 970 | 1,042 | 963 | 1,033 | 2,779,800 |
| 2022/07/25 | 965 | 978 | 935 | 977 | 1,341,200 |
| 2022/07/22 | 1,008 | 1,012 | 963 | 980 | 2,642,600 |
| 2022/07/21 | 935 | 1,002 | 935 | 993 | 3,535,000 |
| 2022/07/20 | 864 | 915 | 858 | 915 | 2,559,500 |
| 2022/07/19 | 841 | 851 | 831 | 846 | 574,300 |
| 2022/07/15 | 852 | 866 | 837 | 839 | 746,400 |
| 2022/07/14 | 848 | 867 | 841 | 855 | 871,500 |
| 2022/07/13 | 844 | 865 | 830 | 862 | 738,900 |
| 2022/07/12 | 856 | 859 | 844 | 850 | 751,600 |
| 2022/07/11 | 901 | 908 | 865 | 870 | 1,280,700 |
| 2022/07/08 | 859 | 905 | 843 | 886 | 2,090,700 |
| 2022/07/07 | 900 | 906 | 838 | 844 | 1,842,600 |
| 2022/07/06 | 916 | 953 | 891 | 897 | 2,291,300 |
| 2022/07/05 | 841 | 900 | 839 | 878 | 1,431,000 |
| 2022/07/04 | 858 | 866 | 816 | 826 | 1,103,300 |
| 2022/07/01 | 868 | 875 | 827 | 834 | 1,034,600 |
| 2022/06/30 | 905 | 916 | 876 | 878 | 707,500 |
| 2022/06/29 | 900 | 904 | 888 | 902 | 686,300 |
| 2022/06/28 | 902 | 924 | 896 | 921 | 841,900 |
| 2022/06/27 | 925 | 929 | 881 | 917 | 1,439,900 |
| 2022/06/24 | 851 | 916 | 849 | 907 | 1,825,600 |
| 2022/06/23 | 824 | 853 | 814 | 824 | 1,303,900 |
| 2022/06/22 | 885 | 894 | 811 | 818 | 1,868,100 |
| 2022/06/21 | 842 | 895 | 826 | 883 | 1,441,500 |
| 2022/06/20 | 843 | 862 | 808 | 827 | 1,024,100 |
| 2022/06/17 | 851 | 873 | 827 | 828 | 1,818,600 |
| 2022/06/16 | 950 | 950 | 880 | 880 | 1,170,000 |
| 2022/06/15 | 926 | 948 | 901 | 910 | 976,900 |
| 2022/06/14 | 913 | 940 | 907 | 939 | 1,286,000 |
| 2022/06/13 | 966 | 976 | 941 | 950 | 1,536,300 |
| 2022/06/10 | 1,001 | 1,016 | 980 | 1,007 | 1,703,900 |
| 2022/06/09 | 988 | 1,058 | 987 | 1,037 | 3,079,900 |
| 2022/06/08 | 985 | 1,009 | 977 | 988 | 1,585,700 |
| 2022/06/07 | 1,006 | 1,011 | 964 | 965 | 1,803,300 |
| 2022/06/06 | 996 | 1,030 | 985 | 1,021 | 1,020,100 |
| 2022/06/03 | 1,058 | 1,063 | 1,006 | 1,016 | 1,657,400 |
| 2022/06/02 | 1,016 | 1,040 | 1,002 | 1,018 | 1,086,200 |
| 2022/06/01 | 1,071 | 1,087 | 1,013 | 1,027 | 1,898,900 |
| 2022/05/31 | 1,090 | 1,109 | 1,051 | 1,062 | 2,822,200 |
| 2022/05/30 | 1,029 | 1,112 | 1,007 | 1,112 | 3,496,500 |
| 2022/05/27 | 1,074 | 1,078 | 991 | 997 | 2,834,400 |
| 2022/05/26 | 1,064 | 1,122 | 1,043 | 1,044 | 2,421,100 |
| 2022/05/25 | 1,103 | 1,113 | 1,032 | 1,048 | 2,036,900 |
| 2022/05/24 | 1,150 | 1,156 | 1,090 | 1,103 | 1,934,200 |
| 2022/05/23 | 1,116 | 1,158 | 1,093 | 1,150 | 3,160,600 |
| 2022/05/20 | 1,034 | 1,110 | 1,005 | 1,086 | 4,270,500 |
| 2022/05/19 | 1,009 | 1,053 | 990 | 991 | 3,434,000 |
| 2022/05/18 | 1,058 | 1,137 | 1,045 | 1,086 | 3,443,300 |
| 2022/05/17 | 1,040 | 1,056 | 999 | 1,000 | 1,839,500 |
| 2022/05/16 | 1,112 | 1,208 | 1,054 | 1,071 | 4,447,400 |
| 2022/05/13 | 1,050 | 1,052 | 1,014 | 1,052 | 936,900 |
| 2022/05/12 | 960 | 974 | 902 | 902 | 1,547,800 |
| 2022/05/11 | 993 | 1,036 | 972 | 999 | 1,478,200 |
| 2022/05/10 | 950 | 1,024 | 922 | 1,023 | 2,081,300 |
| 2022/05/09 | 975 | 1,001 | 935 | 945 | 1,711,100 |
| 2022/05/06 | 1,013 | 1,034 | 1,003 | 1,005 | 1,086,000 |
| 2022/05/02 | 1,026 | 1,074 | 1,011 | 1,045 | 1,846,300 |
| 2022/04/28 | 1,077 | 1,110 | 1,030 | 1,036 | 1,828,900 |
| 2022/04/27 | 1,086 | 1,118 | 1,048 | 1,115 | 2,513,500 |
| 2022/04/26 | 1,180 | 1,206 | 1,115 | 1,121 | 3,822,400 |
| 2022/04/25 | 1,019 | 1,150 | 1,017 | 1,135 | 3,432,300 |
| 2022/04/22 | 1,098 | 1,115 | 1,028 | 1,049 | 2,325,400 |
| 2022/04/21 | 1,115 | 1,141 | 1,067 | 1,116 | 2,081,500 |
| 2022/04/20 | 1,214 | 1,217 | 1,132 | 1,140 | 1,621,300 |
| 2022/04/19 | 1,227 | 1,245 | 1,177 | 1,178 | 1,658,100 |
| 2022/04/18 | 1,304 | 1,340 | 1,176 | 1,197 | 4,276,000 |
| 2022/04/15 | 1,257 | 1,430 | 1,232 | 1,364 | 11,970,300 |
| 2022/04/14 | 1,440 | 1,441 | 1,302 | 1,308 | 8,000,900 |
| 2022/04/13 | 1,181 | 1,350 | 1,170 | 1,345 | 10,187,200 |
| 2022/04/12 | 1,122 | 1,219 | 1,115 | 1,154 | 4,103,500 |
| 2022/04/11 | 1,176 | 1,225 | 1,126 | 1,152 | 4,185,800 |
| 2022/04/08 | 1,138 | 1,245 | 1,112 | 1,215 | 7,213,000 |
| 2022/04/07 | 1,102 | 1,162 | 1,080 | 1,099 | 6,040,300 |
| 2022/04/06 | 1,250 | 1,266 | 1,187 | 1,217 | 8,148,600 |
| 2022/04/05 | 1,190 | 1,290 | 1,156 | 1,290 | 14,622,600 |
| 2022/04/04 | 1,222 | 1,317 | 1,110 | 1,151 | 28,053,200 |
| 2022/04/01 | 941 | 1,102 | 912 | 1,102 | 14,239,100 |
| 2022/03/31 | 988 | 1,014 | 928 | 952 | 8,871,400 |
| 2022/03/30 | 913 | 989 | 885 | 977 | 10,473,100 |
| 2022/03/29 | 883 | 995 | 875 | 895 | 10,169,200 |
| 2022/03/28 | 897 | 899 | 840 | 854 | 2,842,400 |
| 2022/03/25 | 948 | 955 | 871 | 888 | 4,284,200 |
| 2022/03/24 | 910 | 934 | 872 | 923 | 5,329,800 |
| 2022/03/23 | 868 | 986 | 855 | 939 | 9,769,800 |
| 2022/03/22 | 948 | 957 | 809 | 838 | 7,144,700 |
| 2022/03/18 | 730 | 886 | 725 | 873 | 5,727,600 |
| 2022/03/17 | 701 | 760 | 699 | 736 | 3,003,900 |
| 2022/03/16 | 690 | 705 | 648 | 671 | 1,852,600 |
| 2022/03/15 | 670 | 681 | 651 | 670 | 1,299,600 |
| 2022/03/14 | 702 | 715 | 675 | 690 | 1,060,000 |
| 2022/03/11 | 759 | 759 | 684 | 702 | 2,181,600 |
| 2022/03/10 | 807 | 820 | 766 | 780 | 1,603,200 |
| 2022/03/09 | 832 | 832 | 766 | 777 | 1,429,800 |
| 2022/03/08 | 783 | 834 | 774 | 794 | 1,408,700 |
| 2022/03/07 | 779 | 812 | 776 | 799 | 878,500 |
| 2022/03/04 | 833 | 833 | 800 | 820 | 1,794,200 |
| 2022/03/03 | 979 | 985 | 866 | 891 | 2,246,500 |
| 2022/03/02 | 975 | 996 | 903 | 934 | 3,425,900 |
| 2022/03/01 | 900 | 990 | 887 | 990 | 2,030,100 |
| 2022/02/28 | 807 | 862 | 783 | 840 | 1,466,100 |
| 2022/02/25 | 793 | 813 | 767 | 807 | 1,398,000 |
| 2022/02/24 | 790 | 790 | 727 | 740 | 1,856,900 |
| 2022/02/22 | 800 | 842 | 785 | 805 | 1,035,900 |
| 2022/02/21 | 811 | 836 | 791 | 821 | 1,187,500 |
| 2022/02/18 | 806 | 858 | 768 | 845 | 2,566,100 |
| 2022/02/17 | 854 | 876 | 817 | 825 | 2,785,400 |
| 2022/02/16 | 957 | 982 | 852 | 893 | 2,665,800 |
| 2022/02/15 | 920 | 969 | 886 | 942 | 1,820,000 |
| 2022/02/14 | 1,000 | 1,034 | 945 | 945 | 1,068,400 |
| 2022/02/10 | 1,248 | 1,296 | 1,219 | 1,245 | 997,500 |
| 2022/02/09 | 1,159 | 1,204 | 1,117 | 1,188 | 718,800 |
| 2022/02/08 | 1,118 | 1,209 | 1,102 | 1,132 | 776,300 |
| 2022/02/07 | 1,118 | 1,148 | 1,097 | 1,136 | 988,800 |
| 2022/02/04 | 1,140 | 1,175 | 1,114 | 1,155 | 874,300 |
| 2022/02/03 | 1,227 | 1,235 | 1,140 | 1,168 | 1,067,700 |
| 2022/02/02 | 1,240 | 1,290 | 1,222 | 1,270 | 1,192,500 |
| 2022/02/01 | 1,305 | 1,352 | 1,232 | 1,234 | 1,056,000 |
| 2022/01/31 | 1,204 | 1,278 | 1,201 | 1,245 | 759,100 |
| 2022/01/28 | 1,300 | 1,310 | 1,215 | 1,215 | 777,900 |
| 2022/01/27 | 1,383 | 1,412 | 1,237 | 1,271 | 1,006,400 |
| 2022/01/26 | 1,373 | 1,457 | 1,373 | 1,433 | 644,300 |
| 2022/01/25 | 1,515 | 1,549 | 1,370 | 1,387 | 622,200 |
| 2022/01/24 | 1,443 | 1,525 | 1,436 | 1,507 | 385,100 |
| 2022/01/21 | 1,486 | 1,508 | 1,436 | 1,466 | 616,800 |
| 2022/01/20 | 1,483 | 1,560 | 1,479 | 1,551 | 476,300 |
| 2022/01/19 | 1,510 | 1,543 | 1,483 | 1,505 | 595,900 |
| 2022/01/18 | 1,542 | 1,617 | 1,503 | 1,590 | 1,107,300 |
| 2022/01/17 | 1,663 | 1,674 | 1,543 | 1,588 | 1,425,800 |
| 2022/01/14 | 1,800 | 1,803 | 1,707 | 1,779 | 1,134,800 |
| 2022/01/13 | 1,957 | 1,970 | 1,835 | 1,875 | 977,500 |
| 2022/01/12 | 1,988 | 2,101 | 1,926 | 2,047 | 1,054,100 |
| 2022/01/11 | 1,939 | 1,997 | 1,815 | 1,871 | 925,100 |
| 2022/01/07 | 1,775 | 1,838 | 1,734 | 1,794 | 473,900 |
| 2022/01/06 | 1,710 | 1,804 | 1,706 | 1,773 | 588,000 |
| 2022/01/05 | 1,844 | 1,847 | 1,739 | 1,771 | 622,400 |
| 2022/01/04 | 1,939 | 1,970 | 1,874 | 1,914 | 308,200 |