ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ(6561)の株価時系列情報
ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ(6561)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 | 1,530 | 1,652 | 1,529 | 1,637 | 148,300 |
| 2022/12/29 | 1,523 | 1,572 | 1,519 | 1,530 | 50,200 |
| 2022/12/28 | 1,606 | 1,650 | 1,526 | 1,563 | 134,000 |
| 2022/12/27 | 1,530 | 1,658 | 1,529 | 1,581 | 266,500 |
| 2022/12/26 | 1,428 | 1,479 | 1,417 | 1,440 | 33,800 |
| 2022/12/23 | 1,481 | 1,525 | 1,451 | 1,458 | 48,400 |
| 2022/12/22 | 1,492 | 1,565 | 1,490 | 1,512 | 92,500 |
| 2022/12/21 | 1,412 | 1,485 | 1,370 | 1,462 | 76,100 |
| 2022/12/20 | 1,510 | 1,520 | 1,390 | 1,409 | 119,500 |
| 2022/12/19 | 1,540 | 1,540 | 1,501 | 1,510 | 37,900 |
| 2022/12/16 | 1,540 | 1,550 | 1,515 | 1,540 | 40,700 |
| 2022/12/15 | 1,555 | 1,578 | 1,545 | 1,549 | 37,400 |
| 2022/12/14 | 1,585 | 1,585 | 1,560 | 1,567 | 19,500 |
| 2022/12/13 | 1,577 | 1,624 | 1,555 | 1,588 | 44,200 |
| 2022/12/12 | 1,580 | 1,588 | 1,555 | 1,562 | 27,700 |
| 2022/12/09 | 1,624 | 1,657 | 1,570 | 1,598 | 66,000 |
| 2022/12/08 | 1,617 | 1,650 | 1,580 | 1,625 | 61,300 |
| 2022/12/07 | 1,504 | 1,615 | 1,500 | 1,590 | 67,300 |
| 2022/12/06 | 1,531 | 1,531 | 1,486 | 1,504 | 40,000 |
| 2022/12/05 | 1,551 | 1,574 | 1,527 | 1,531 | 62,300 |
| 2022/12/02 | 1,600 | 1,609 | 1,563 | 1,563 | 53,600 |
| 2022/12/01 | 1,620 | 1,673 | 1,603 | 1,610 | 94,700 |
| 2022/11/30 | 1,601 | 1,698 | 1,601 | 1,656 | 118,300 |
| 2022/11/29 | 1,536 | 1,672 | 1,512 | 1,651 | 126,600 |
| 2022/11/28 | 1,620 | 1,621 | 1,552 | 1,556 | 65,500 |
| 2022/11/25 | 1,550 | 1,600 | 1,538 | 1,595 | 67,400 |
| 2022/11/24 | 1,500 | 1,549 | 1,498 | 1,538 | 73,900 |
| 2022/11/22 | 1,480 | 1,511 | 1,454 | 1,479 | 93,400 |
| 2022/11/21 | 1,563 | 1,563 | 1,496 | 1,501 | 89,800 |
| 2022/11/18 | 1,640 | 1,649 | 1,563 | 1,563 | 101,300 |
| 2022/11/17 | 1,610 | 1,711 | 1,605 | 1,624 | 117,300 |
| 2022/11/16 | 1,577 | 1,614 | 1,563 | 1,592 | 62,100 |
| 2022/11/15 | 1,590 | 1,654 | 1,577 | 1,590 | 88,800 |
| 2022/11/14 | 1,615 | 1,659 | 1,586 | 1,626 | 64,700 |
| 2022/11/11 | 1,653 | 1,659 | 1,590 | 1,619 | 79,900 |
| 2022/11/10 | 1,642 | 1,665 | 1,626 | 1,638 | 35,500 |
| 2022/11/09 | 1,706 | 1,765 | 1,678 | 1,682 | 65,600 |
| 2022/11/08 | 1,623 | 1,711 | 1,620 | 1,711 | 66,200 |
| 2022/11/07 | 1,710 | 1,710 | 1,605 | 1,609 | 58,500 |
| 2022/11/04 | 1,593 | 1,665 | 1,581 | 1,630 | 50,900 |
| 2022/11/02 | 1,660 | 1,677 | 1,596 | 1,613 | 84,900 |
| 2022/11/01 | 1,677 | 1,677 | 1,590 | 1,658 | 111,300 |
| 2022/10/31 | 1,690 | 1,720 | 1,672 | 1,672 | 72,600 |
| 2022/10/28 | 1,764 | 1,790 | 1,713 | 1,713 | 52,100 |
| 2022/10/27 | 1,760 | 1,790 | 1,759 | 1,782 | 42,500 |
| 2022/10/26 | 1,769 | 1,799 | 1,760 | 1,760 | 33,500 |
| 2022/10/25 | 1,720 | 1,808 | 1,700 | 1,763 | 86,200 |
| 2022/10/24 | 1,821 | 1,827 | 1,732 | 1,737 | 88,200 |
| 2022/10/21 | 1,840 | 1,840 | 1,770 | 1,778 | 117,300 |
| 2022/10/20 | 1,818 | 1,883 | 1,772 | 1,880 | 186,000 |
| 2022/10/19 | 1,935 | 1,935 | 1,826 | 1,830 | 193,600 |
| 2022/10/18 | 1,955 | 1,959 | 1,903 | 1,918 | 197,200 |
| 2022/10/17 | 1,889 | 1,965 | 1,879 | 1,907 | 247,300 |
| 2022/10/14 | 1,921 | 1,930 | 1,873 | 1,889 | 164,500 |
| 2022/10/13 | 1,990 | 1,990 | 1,833 | 1,859 | 384,300 |
| 2022/10/12 | 1,948 | 2,002 | 1,920 | 1,991 | 524,300 |
| 2022/10/11 | 1,875 | 1,930 | 1,805 | 1,871 | 452,300 |
| 2022/10/07 | 1,607 | 1,790 | 1,607 | 1,761 | 292,600 |
| 2022/10/06 | 1,617 | 1,646 | 1,599 | 1,632 | 87,900 |
| 2022/10/05 | 1,663 | 1,698 | 1,620 | 1,621 | 89,900 |
| 2022/10/04 | 1,620 | 1,689 | 1,591 | 1,623 | 225,000 |
| 2022/10/03 | 1,521 | 1,619 | 1,450 | 1,615 | 183,300 |
| 2022/09/30 | 1,579 | 1,583 | 1,515 | 1,521 | 182,000 |
| 2022/09/29 | 1,730 | 1,737 | 1,600 | 1,619 | 182,900 |
| 2022/09/28 | 1,831 | 1,831 | 1,620 | 1,655 | 410,100 |
| 2022/09/27 | 1,863 | 1,886 | 1,809 | 1,845 | 152,600 |
| 2022/09/26 | 1,937 | 1,982 | 1,835 | 1,841 | 323,100 |
| 2022/09/22 | 1,889 | 1,934 | 1,770 | 1,837 | 345,000 |
| 2022/09/21 | 1,950 | 2,020 | 1,851 | 1,871 | 264,600 |
| 2022/09/20 | 1,950 | 2,007 | 1,812 | 1,990 | 384,700 |
| 2022/09/16 | 2,083 | 2,114 | 1,913 | 2,007 | 557,200 |
| 2022/09/15 | 1,950 | 2,100 | 1,918 | 2,029 | 806,000 |
| 2022/09/14 | 1,777 | 1,974 | 1,766 | 1,912 | 532,900 |
| 2022/09/13 | 1,799 | 1,840 | 1,740 | 1,814 | 510,000 |
| 2022/09/12 | 1,700 | 1,775 | 1,651 | 1,697 | 516,500 |
| 2022/09/09 | 1,560 | 1,614 | 1,523 | 1,563 | 187,400 |
| 2022/09/08 | 1,490 | 1,634 | 1,475 | 1,543 | 422,400 |
| 2022/09/07 | 1,495 | 1,495 | 1,440 | 1,447 | 70,500 |
| 2022/09/06 | 1,494 | 1,507 | 1,450 | 1,465 | 80,600 |
| 2022/09/05 | 1,405 | 1,494 | 1,402 | 1,464 | 82,500 |
| 2022/09/02 | 1,468 | 1,500 | 1,402 | 1,421 | 132,300 |
| 2022/09/01 | 1,450 | 1,533 | 1,425 | 1,481 | 268,700 |
| 2022/08/31 | 1,370 | 1,500 | 1,361 | 1,460 | 254,800 |
| 2022/08/30 | 1,400 | 1,419 | 1,350 | 1,374 | 138,300 |
| 2022/08/29 | 1,278 | 1,336 | 1,275 | 1,316 | 96,400 |
| 2022/08/26 | 1,334 | 1,334 | 1,280 | 1,308 | 73,400 |
| 2022/08/25 | 1,342 | 1,342 | 1,286 | 1,315 | 120,200 |
| 2022/08/24 | 1,300 | 1,402 | 1,299 | 1,342 | 347,500 |
| 2022/08/23 | 1,249 | 1,429 | 1,200 | 1,322 | 648,400 |
| 2022/08/22 | 1,167 | 1,178 | 1,122 | 1,130 | 67,000 |
| 2022/08/19 | 1,215 | 1,226 | 1,192 | 1,197 | 41,900 |
| 2022/08/18 | 1,230 | 1,230 | 1,200 | 1,211 | 28,800 |
| 2022/08/17 | 1,234 | 1,255 | 1,212 | 1,230 | 51,900 |
| 2022/08/16 | 1,237 | 1,239 | 1,181 | 1,233 | 68,900 |
| 2022/08/15 | 1,211 | 1,213 | 1,153 | 1,181 | 59,400 |
| 2022/08/12 | 1,190 | 1,231 | 1,183 | 1,183 | 69,000 |
| 2022/08/10 | 1,258 | 1,280 | 1,190 | 1,210 | 62,400 |
| 2022/08/09 | 1,285 | 1,298 | 1,233 | 1,258 | 83,400 |
| 2022/08/08 | 1,234 | 1,310 | 1,220 | 1,282 | 52,100 |
| 2022/08/05 | 1,270 | 1,287 | 1,226 | 1,243 | 105,200 |
| 2022/08/04 | 1,293 | 1,340 | 1,273 | 1,289 | 74,600 |
| 2022/08/03 | 1,275 | 1,296 | 1,251 | 1,268 | 62,900 |
| 2022/08/02 | 1,257 | 1,295 | 1,229 | 1,267 | 105,600 |
| 2022/08/01 | 1,175 | 1,282 | 1,170 | 1,270 | 164,800 |
| 2022/07/29 | 1,162 | 1,184 | 1,151 | 1,165 | 53,400 |
| 2022/07/28 | 1,183 | 1,186 | 1,136 | 1,167 | 67,200 |
| 2022/07/27 | 1,123 | 1,147 | 1,116 | 1,126 | 37,200 |
| 2022/07/26 | 1,136 | 1,164 | 1,133 | 1,152 | 32,700 |
| 2022/07/25 | 1,110 | 1,166 | 1,101 | 1,141 | 45,000 |
| 2022/07/22 | 1,112 | 1,160 | 1,083 | 1,122 | 68,400 |
| 2022/07/21 | 1,105 | 1,159 | 1,105 | 1,137 | 87,900 |
| 2022/07/20 | 1,129 | 1,207 | 1,090 | 1,139 | 220,900 |
| 2022/07/19 | 1,040 | 1,060 | 988 | 1,053 | 177,400 |
| 2022/07/15 | 1,060 | 1,063 | 971 | 991 | 187,100 |
| 2022/07/14 | 1,114 | 1,114 | 1,059 | 1,068 | 51,000 |
| 2022/07/13 | 1,131 | 1,131 | 1,090 | 1,097 | 64,700 |
| 2022/07/12 | 1,173 | 1,177 | 1,108 | 1,113 | 104,500 |
| 2022/07/11 | 1,173 | 1,219 | 1,163 | 1,169 | 100,200 |
| 2022/07/08 | 1,144 | 1,255 | 1,130 | 1,163 | 110,000 |
| 2022/07/07 | 1,225 | 1,230 | 1,126 | 1,156 | 187,700 |
| 2022/07/06 | 1,302 | 1,313 | 1,270 | 1,292 | 67,300 |
| 2022/07/05 | 1,317 | 1,360 | 1,310 | 1,342 | 59,400 |
| 2022/07/04 | 1,392 | 1,392 | 1,289 | 1,303 | 70,500 |
| 2022/07/01 | 1,505 | 1,516 | 1,357 | 1,379 | 191,100 |
| 2022/06/30 | 1,471 | 1,544 | 1,454 | 1,532 | 289,900 |
| 2022/06/29 | 1,311 | 1,420 | 1,305 | 1,411 | 79,100 |
| 2022/06/28 | 1,323 | 1,375 | 1,312 | 1,329 | 74,700 |
| 2022/06/27 | 1,358 | 1,400 | 1,305 | 1,344 | 80,700 |
| 2022/06/24 | 1,330 | 1,361 | 1,252 | 1,328 | 115,800 |
| 2022/06/23 | 1,253 | 1,322 | 1,253 | 1,307 | 105,700 |
| 2022/06/22 | 1,345 | 1,350 | 1,214 | 1,228 | 237,300 |
| 2022/06/21 | 1,326 | 1,365 | 1,300 | 1,335 | 157,100 |
| 2022/06/20 | 1,393 | 1,455 | 1,278 | 1,339 | 233,100 |
| 2022/06/17 | 1,324 | 1,378 | 1,265 | 1,363 | 164,600 |
| 2022/06/16 | 1,318 | 1,420 | 1,286 | 1,371 | 228,600 |
| 2022/06/15 | 1,410 | 1,451 | 1,240 | 1,277 | 335,300 |
| 2022/06/14 | 1,469 | 1,471 | 1,361 | 1,415 | 310,300 |
| 2022/06/13 | 1,630 | 1,675 | 1,477 | 1,499 | 344,500 |
| 2022/06/10 | 1,579 | 1,670 | 1,558 | 1,627 | 369,700 |
| 2022/06/09 | 1,706 | 1,706 | 1,526 | 1,527 | 348,700 |
| 2022/06/08 | 1,818 | 1,834 | 1,684 | 1,706 | 241,300 |
| 2022/06/07 | 1,810 | 1,825 | 1,725 | 1,770 | 315,900 |
| 2022/06/06 | 1,701 | 1,872 | 1,701 | 1,814 | 511,800 |
| 2022/06/03 | 1,731 | 1,795 | 1,619 | 1,689 | 498,500 |
| 2022/06/02 | 1,620 | 1,760 | 1,618 | 1,691 | 547,900 |
| 2022/06/01 | 1,537 | 1,629 | 1,510 | 1,620 | 349,700 |
| 2022/05/31 | 1,468 | 1,799 | 1,441 | 1,545 | 1,095,600 |
| 2022/05/30 | 1,360 | 1,533 | 1,345 | 1,502 | 636,300 |
| 2022/05/27 | 1,330 | 1,374 | 1,256 | 1,282 | 415,400 |
| 2022/05/26 | 1,199 | 1,268 | 1,197 | 1,264 | 255,500 |
| 2022/05/25 | 1,224 | 1,224 | 1,135 | 1,143 | 95,500 |
| 2022/05/24 | 1,220 | 1,248 | 1,187 | 1,193 | 98,700 |
| 2022/05/23 | 1,155 | 1,224 | 1,138 | 1,224 | 125,100 |
| 2022/05/20 | 1,100 | 1,155 | 1,099 | 1,150 | 96,600 |
| 2022/05/19 | 1,075 | 1,121 | 1,063 | 1,071 | 69,100 |
| 2022/05/18 | 1,092 | 1,147 | 1,079 | 1,124 | 74,700 |
| 2022/05/17 | 1,095 | 1,155 | 1,079 | 1,081 | 85,200 |
| 2022/05/16 | 1,050 | 1,138 | 1,018 | 1,103 | 128,200 |
| 2022/05/13 | 955 | 1,068 | 955 | 1,053 | 127,100 |
| 2022/05/12 | 1,018 | 1,018 | 961 | 967 | 67,800 |
| 2022/05/11 | 990 | 1,041 | 990 | 1,029 | 60,000 |
| 2022/05/10 | 1,000 | 1,044 | 961 | 1,020 | 141,900 |
| 2022/05/09 | 1,031 | 1,096 | 978 | 1,035 | 562,100 |
| 2022/05/06 | 947 | 1,046 | 945 | 1,046 | 484,300 |
| 2022/05/02 | 837 | 921 | 825 | 896 | 124,600 |
| 2022/04/28 | 862 | 862 | 825 | 825 | 31,500 |
| 2022/04/27 | 870 | 870 | 832 | 847 | 47,700 |
| 2022/04/26 | 838 | 889 | 824 | 887 | 101,100 |
| 2022/04/25 | 820 | 829 | 815 | 826 | 21,200 |
| 2022/04/22 | 821 | 840 | 805 | 835 | 36,200 |
| 2022/04/21 | 815 | 842 | 812 | 830 | 43,000 |
| 2022/04/20 | 820 | 841 | 815 | 819 | 25,600 |
| 2022/04/19 | 829 | 830 | 804 | 820 | 21,700 |
| 2022/04/18 | 799 | 839 | 799 | 820 | 44,700 |
| 2022/04/15 | 799 | 805 | 785 | 790 | 16,500 |
| 2022/04/14 | 802 | 817 | 787 | 808 | 22,600 |
| 2022/04/13 | 766 | 782 | 758 | 782 | 11,000 |
| 2022/04/12 | 763 | 787 | 753 | 756 | 11,200 |
| 2022/04/11 | 771 | 787 | 762 | 766 | 16,100 |
| 2022/04/08 | 800 | 804 | 762 | 786 | 42,600 |
| 2022/04/07 | 846 | 846 | 790 | 793 | 41,800 |
| 2022/04/06 | 811 | 850 | 810 | 841 | 29,400 |
| 2022/04/05 | 798 | 837 | 798 | 824 | 38,700 |
| 2022/04/04 | 804 | 804 | 782 | 802 | 28,800 |
| 2022/04/01 | 806 | 807 | 781 | 804 | 30,000 |
| 2022/03/31 | 828 | 837 | 808 | 819 | 17,000 |
| 2022/03/30 | 810 | 847 | 810 | 828 | 37,200 |
| 2022/03/29 | 811 | 835 | 795 | 808 | 43,700 |
| 2022/03/28 | 828 | 828 | 800 | 805 | 25,300 |
| 2022/03/25 | 846 | 847 | 813 | 831 | 24,000 |
| 2022/03/24 | 813 | 850 | 800 | 850 | 23,700 |
| 2022/03/23 | 845 | 865 | 812 | 821 | 49,600 |
| 2022/03/22 | 879 | 879 | 835 | 835 | 34,700 |
| 2022/03/18 | 873 | 881 | 860 | 877 | 23,400 |
| 2022/03/17 | 885 | 906 | 838 | 881 | 77,700 |
| 2022/03/16 | 880 | 880 | 826 | 870 | 32,100 |
| 2022/03/15 | 874 | 881 | 840 | 850 | 36,800 |
| 2022/03/14 | 855 | 893 | 831 | 873 | 113,600 |
| 2022/03/11 | 805 | 846 | 792 | 825 | 71,500 |
| 2022/03/10 | 770 | 837 | 743 | 826 | 207,900 |
| 2022/03/09 | 750 | 750 | 707 | 740 | 27,000 |
| 2022/03/08 | 698 | 743 | 698 | 705 | 22,700 |
| 2022/03/07 | 721 | 736 | 704 | 722 | 46,300 |
| 2022/03/04 | 780 | 784 | 758 | 766 | 35,700 |
| 2022/03/03 | 830 | 838 | 799 | 808 | 17,900 |
| 2022/03/02 | 803 | 829 | 788 | 818 | 15,700 |
| 2022/03/01 | 845 | 851 | 815 | 818 | 30,100 |
| 2022/02/28 | 790 | 830 | 777 | 823 | 35,600 |
| 2022/02/25 | 722 | 808 | 722 | 787 | 70,100 |
| 2022/02/24 | 747 | 777 | 698 | 728 | 54,600 |
| 2022/02/22 | 766 | 790 | 747 | 765 | 85,400 |
| 2022/02/21 | 824 | 835 | 789 | 811 | 45,400 |
| 2022/02/18 | 834 | 875 | 820 | 869 | 38,500 |
| 2022/02/17 | 852 | 910 | 813 | 864 | 206,100 |
| 2022/02/16 | 786 | 859 | 756 | 837 | 201,300 |
| 2022/02/15 | 762 | 765 | 726 | 726 | 22,200 |
| 2022/02/14 | 767 | 767 | 740 | 747 | 22,600 |
| 2022/02/10 | 765 | 775 | 748 | 771 | 30,200 |
| 2022/02/09 | 790 | 797 | 748 | 750 | 25,600 |
| 2022/02/08 | 747 | 785 | 747 | 763 | 16,700 |
| 2022/02/07 | 761 | 774 | 748 | 751 | 23,300 |
| 2022/02/04 | 723 | 824 | 712 | 791 | 95,700 |
| 2022/02/03 | 747 | 747 | 719 | 738 | 19,900 |
| 2022/02/02 | 689 | 744 | 689 | 741 | 22,000 |
| 2022/02/01 | 680 | 730 | 680 | 700 | 28,200 |
| 2022/01/31 | 630 | 670 | 630 | 664 | 12,600 |
| 2022/01/28 | 626 | 654 | 625 | 625 | 19,200 |
| 2022/01/27 | 650 | 679 | 622 | 629 | 28,100 |
| 2022/01/26 | 631 | 646 | 628 | 637 | 6,500 |
| 2022/01/25 | 667 | 667 | 610 | 631 | 25,100 |
| 2022/01/24 | 678 | 688 | 652 | 658 | 17,100 |
| 2022/01/21 | 618 | 678 | 614 | 678 | 27,700 |
| 2022/01/20 | 619 | 638 | 612 | 630 | 7,500 |
| 2022/01/19 | 630 | 643 | 620 | 623 | 10,000 |
| 2022/01/18 | 630 | 666 | 621 | 643 | 18,000 |
| 2022/01/17 | 631 | 647 | 621 | 630 | 6,400 |
| 2022/01/14 | 621 | 628 | 613 | 624 | 8,900 |
| 2022/01/13 | 674 | 674 | 624 | 632 | 9,700 |
| 2022/01/12 | 650 | 656 | 642 | 650 | 15,500 |
| 2022/01/11 | 600 | 627 | 600 | 624 | 14,800 |
| 2022/01/07 | 603 | 623 | 582 | 606 | 43,800 |
| 2022/01/06 | 627 | 638 | 605 | 607 | 30,300 |
| 2022/01/05 | 660 | 661 | 629 | 640 | 25,600 |
| 2022/01/04 | 692 | 692 | 653 | 665 | 23,900 |