ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ(7133)の株価時系列情報
ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ(7133)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 | 4,775 | 4,800 | 4,580 | 4,630 | 2,700 |
| 2022/12/29 | 4,495 | 4,825 | 4,490 | 4,775 | 12,600 |
| 2022/12/28 | 4,510 | 4,560 | 4,260 | 4,560 | 17,600 |
| 2022/12/27 | 4,380 | 4,700 | 4,380 | 4,580 | 20,200 |
| 2022/12/26 | 4,450 | 4,450 | 4,280 | 4,360 | 14,600 |
| 2022/12/23 | 4,940 | 4,940 | 4,485 | 4,555 | 32,100 |
| 2022/12/22 | 5,480 | 5,480 | 4,945 | 4,970 | 12,000 |
| 2022/12/21 | 5,670 | 5,670 | 5,350 | 5,380 | 7,100 |
| 2022/12/20 | 5,790 | 5,790 | 5,200 | 5,670 | 11,700 |
| 2022/12/19 | 5,810 | 5,870 | 5,700 | 5,790 | 7,700 |
| 2022/12/16 | 5,720 | 5,840 | 5,710 | 5,770 | 6,300 |
| 2022/12/15 | 5,720 | 5,850 | 5,710 | 5,730 | 4,000 |
| 2022/12/14 | 5,750 | 5,880 | 5,720 | 5,720 | 4,500 |
| 2022/12/13 | 5,910 | 5,910 | 5,730 | 5,790 | 5,100 |
| 2022/12/12 | 6,020 | 6,020 | 5,870 | 5,870 | 7,600 |
| 2022/12/09 | 6,090 | 6,110 | 5,950 | 6,070 | 5,600 |
| 2022/12/08 | 5,990 | 6,110 | 5,870 | 6,090 | 5,500 |
| 2022/12/07 | 5,880 | 6,320 | 5,810 | 6,020 | 35,400 |
| 2022/12/06 | 5,760 | 5,880 | 5,710 | 5,710 | 4,900 |
| 2022/12/05 | 6,030 | 6,030 | 5,820 | 5,820 | 5,900 |
| 2022/12/02 | 6,150 | 6,150 | 5,950 | 6,040 | 2,300 |
| 2022/12/01 | 6,100 | 6,230 | 5,970 | 6,090 | 22,300 |
| 2022/11/30 | 5,930 | 6,030 | 5,750 | 5,910 | 13,600 |
| 2022/11/29 | 5,830 | 5,950 | 5,730 | 5,930 | 11,400 |
| 2022/11/28 | 5,930 | 5,930 | 5,640 | 5,730 | 23,000 |
| 2022/11/25 | 6,030 | 6,060 | 5,950 | 5,950 | 10,700 |
| 2022/11/24 | 6,070 | 6,100 | 6,010 | 6,060 | 6,600 |
| 2022/11/22 | 6,070 | 6,100 | 5,960 | 6,100 | 8,000 |
| 2022/11/21 | 6,140 | 6,140 | 6,050 | 6,070 | 8,100 |
| 2022/11/18 | 6,120 | 6,190 | 6,120 | 6,140 | 2,900 |
| 2022/11/17 | 6,130 | 6,240 | 6,130 | 6,180 | 5,200 |
| 2022/11/16 | 6,070 | 6,230 | 6,050 | 6,230 | 6,900 |
| 2022/11/15 | 6,120 | 6,120 | 6,070 | 6,070 | 6,200 |
| 2022/11/14 | 6,300 | 6,350 | 6,100 | 6,100 | 9,800 |
| 2022/11/11 | 6,520 | 6,520 | 6,310 | 6,310 | 8,800 |
| 2022/11/10 | 6,230 | 6,280 | 6,080 | 6,280 | 17,600 |
| 2022/11/09 | 6,410 | 6,440 | 6,310 | 6,330 | 7,600 |
| 2022/11/08 | 6,390 | 6,550 | 6,310 | 6,480 | 12,300 |
| 2022/11/07 | 6,220 | 6,300 | 6,150 | 6,170 | 5,600 |
| 2022/11/04 | 6,300 | 6,310 | 6,140 | 6,210 | 4,700 |
| 2022/11/02 | 6,450 | 6,450 | 6,310 | 6,340 | 6,500 |
| 2022/11/01 | 6,480 | 6,480 | 6,350 | 6,430 | 4,200 |
| 2022/10/31 | 6,420 | 6,460 | 6,330 | 6,450 | 5,600 |
| 2022/10/28 | 6,320 | 6,490 | 6,320 | 6,370 | 4,600 |
| 2022/10/27 | 6,380 | 6,450 | 6,350 | 6,420 | 1,900 |
| 2022/10/26 | 6,530 | 6,530 | 6,400 | 6,400 | 5,200 |
| 2022/10/25 | 6,520 | 6,550 | 6,390 | 6,550 | 4,300 |
| 2022/10/24 | 6,310 | 6,650 | 6,300 | 6,480 | 8,000 |
| 2022/10/21 | 6,280 | 6,460 | 6,250 | 6,300 | 3,200 |
| 2022/10/20 | 6,340 | 6,370 | 6,260 | 6,280 | 2,800 |
| 2022/10/19 | 6,360 | 6,360 | 6,270 | 6,300 | 3,300 |
| 2022/10/18 | 6,500 | 6,500 | 6,370 | 6,370 | 8,000 |
| 2022/10/17 | 6,520 | 6,570 | 6,390 | 6,450 | 4,400 |
| 2022/10/14 | 6,420 | 6,630 | 6,360 | 6,590 | 21,300 |
| 2022/10/13 | 6,350 | 6,360 | 6,230 | 6,300 | 4,800 |
| 2022/10/12 | 6,430 | 6,490 | 6,200 | 6,330 | 9,300 |
| 2022/10/11 | 6,300 | 6,410 | 6,110 | 6,350 | 8,500 |
| 2022/10/07 | 6,340 | 6,350 | 6,160 | 6,330 | 10,600 |
| 2022/10/06 | 6,290 | 6,430 | 6,280 | 6,340 | 13,800 |
| 2022/10/05 | 6,320 | 6,390 | 6,240 | 6,390 | 16,500 |
| 2022/10/04 | 6,190 | 6,250 | 6,090 | 6,130 | 7,600 |
| 2022/10/03 | 6,120 | 6,120 | 5,900 | 5,990 | 10,500 |
| 2022/09/30 | 6,130 | 6,330 | 5,960 | 6,110 | 26,800 |
| 2022/09/29 | 6,300 | 6,460 | 6,200 | 6,330 | 12,200 |
| 2022/09/28 | 6,400 | 6,600 | 6,070 | 6,140 | 22,900 |
| 2022/09/27 | 6,500 | 6,630 | 6,290 | 6,300 | 22,100 |
| 2022/09/26 | 6,290 | 6,460 | 6,200 | 6,300 | 20,800 |
| 2022/09/22 | 6,190 | 6,320 | 6,070 | 6,290 | 25,300 |
| 2022/09/21 | 6,570 | 6,570 | 6,180 | 6,250 | 23,400 |
| 2022/09/20 | 6,890 | 6,900 | 6,500 | 6,520 | 34,500 |
| 2022/09/16 | 7,200 | 7,250 | 6,840 | 6,850 | 26,000 |
| 2022/09/15 | 7,230 | 7,390 | 7,150 | 7,200 | 14,700 |
| 2022/09/14 | 7,170 | 7,260 | 7,090 | 7,150 | 13,800 |
| 2022/09/13 | 7,630 | 7,720 | 7,280 | 7,280 | 26,400 |
| 2022/09/12 | 7,180 | 7,400 | 7,110 | 7,330 | 26,000 |
| 2022/09/09 | 7,200 | 7,540 | 7,070 | 7,150 | 49,900 |
| 2022/09/08 | 7,220 | 7,330 | 7,020 | 7,050 | 31,700 |
| 2022/09/07 | 7,370 | 7,420 | 7,130 | 7,130 | 37,500 |
| 2022/09/06 | 8,220 | 8,300 | 7,500 | 7,520 | 70,700 |
| 2022/09/05 | 8,770 | 9,140 | 8,510 | 8,510 | 42,700 |
| 2022/09/02 | 8,980 | 9,080 | 8,560 | 8,620 | 48,400 |
| 2022/09/01 | 8,270 | 9,280 | 8,270 | 8,880 | 83,200 |
| 2022/08/31 | 7,750 | 8,800 | 7,560 | 8,470 | 134,300 |
| 2022/08/30 | 7,060 | 7,860 | 7,060 | 7,790 | 112,200 |
| 2022/08/29 | 6,790 | 6,950 | 6,660 | 6,860 | 16,200 |
| 2022/08/26 | 7,230 | 7,230 | 6,820 | 6,860 | 34,300 |
| 2022/08/25 | 7,010 | 7,370 | 7,000 | 7,200 | 31,600 |
| 2022/08/24 | 7,050 | 7,150 | 6,850 | 6,910 | 18,600 |
| 2022/08/23 | 6,780 | 7,070 | 6,670 | 7,030 | 24,400 |
| 2022/08/22 | 6,600 | 6,890 | 6,530 | 6,800 | 19,900 |
| 2022/08/19 | 6,740 | 6,800 | 6,570 | 6,600 | 22,800 |
| 2022/08/18 | 6,550 | 6,800 | 6,520 | 6,740 | 19,800 |
| 2022/08/17 | 6,640 | 6,690 | 6,560 | 6,590 | 16,000 |
| 2022/08/16 | 6,630 | 6,840 | 6,500 | 6,640 | 26,300 |
| 2022/08/15 | 6,950 | 6,950 | 6,650 | 6,650 | 13,700 |
| 2022/08/12 | 6,620 | 6,980 | 6,530 | 6,780 | 57,100 |
| 2022/08/10 | 6,880 | 7,150 | 6,840 | 6,870 | 22,300 |
| 2022/08/09 | 6,860 | 7,080 | 6,730 | 6,810 | 16,700 |
| 2022/08/08 | 7,150 | 7,150 | 6,850 | 6,870 | 12,000 |
| 2022/08/05 | 7,050 | 7,170 | 6,810 | 7,000 | 16,300 |
| 2022/08/04 | 7,270 | 7,270 | 7,080 | 7,080 | 7,200 |
| 2022/08/03 | 7,080 | 7,370 | 7,080 | 7,130 | 17,100 |
| 2022/08/02 | 7,480 | 7,480 | 7,140 | 7,230 | 11,000 |
| 2022/08/01 | 7,440 | 7,810 | 7,440 | 7,500 | 13,900 |
| 2022/07/29 | 7,310 | 7,540 | 7,200 | 7,440 | 19,800 |
| 2022/07/28 | 7,020 | 7,510 | 7,020 | 7,320 | 27,600 |
| 2022/07/27 | 6,700 | 7,210 | 6,550 | 7,100 | 23,100 |
| 2022/07/26 | 6,640 | 6,700 | 6,550 | 6,600 | 4,600 |
| 2022/07/25 | 6,830 | 6,830 | 6,660 | 6,660 | 8,900 |
| 2022/07/22 | 6,830 | 6,900 | 6,720 | 6,840 | 8,700 |
| 2022/07/21 | 6,770 | 6,950 | 6,720 | 6,770 | 6,800 |
| 2022/07/20 | 6,850 | 7,070 | 6,810 | 6,850 | 11,600 |
| 2022/07/19 | 6,890 | 6,930 | 6,670 | 6,800 | 9,600 |
| 2022/07/15 | 6,830 | 6,950 | 6,710 | 6,730 | 11,100 |
| 2022/07/14 | 6,320 | 7,120 | 6,320 | 6,930 | 47,100 |
| 2022/07/13 | 6,500 | 6,500 | 6,210 | 6,260 | 16,800 |
| 2022/07/12 | 6,820 | 7,030 | 6,400 | 6,410 | 41,000 |
| 2022/07/11 | 6,820 | 7,010 | 6,620 | 6,910 | 16,300 |
| 2022/07/08 | 6,860 | 7,040 | 6,570 | 6,620 | 23,200 |
| 2022/07/07 | 7,060 | 7,220 | 6,760 | 6,850 | 28,600 |
| 2022/07/06 | 7,110 | 7,540 | 6,900 | 7,250 | 28,700 |
| 2022/07/05 | 7,500 | 7,550 | 7,020 | 7,090 | 27,700 |
| 2022/07/04 | 6,550 | 7,470 | 6,550 | 7,390 | 50,500 |
| 2022/07/01 | 7,020 | 7,130 | 6,470 | 6,490 | 28,200 |
| 2022/06/30 | 6,850 | 7,260 | 6,750 | 7,140 | 30,200 |
| 2022/06/29 | 6,670 | 6,950 | 6,530 | 6,950 | 14,200 |
| 2022/06/28 | 6,770 | 6,900 | 6,540 | 6,670 | 19,100 |
| 2022/06/27 | 6,360 | 6,800 | 6,310 | 6,770 | 18,400 |
| 2022/06/24 | 6,080 | 6,470 | 6,010 | 6,360 | 27,400 |
| 2022/06/23 | 6,180 | 6,190 | 5,920 | 5,980 | 9,000 |
| 2022/06/22 | 6,100 | 6,340 | 5,990 | 6,130 | 20,100 |
| 2022/06/21 | 6,110 | 6,130 | 5,880 | 6,000 | 16,100 |
| 2022/06/20 | 5,980 | 6,270 | 5,940 | 6,000 | 16,600 |
| 2022/06/17 | 5,550 | 6,090 | 5,550 | 6,000 | 27,900 |
| 2022/06/16 | 5,870 | 5,870 | 5,640 | 5,770 | 19,200 |
| 2022/06/15 | 5,750 | 5,890 | 5,480 | 5,710 | 26,200 |
| 2022/06/14 | 5,730 | 5,860 | 5,450 | 5,690 | 36,100 |
| 2022/06/13 | 5,750 | 6,470 | 5,650 | 5,830 | 69,000 |
| 2022/06/10 | 5,860 | 6,170 | 5,700 | 5,700 | 31,400 |
| 2022/06/09 | 6,050 | 6,050 | 5,770 | 5,890 | 26,200 |
| 2022/06/08 | 5,600 | 6,290 | 5,600 | 6,090 | 55,300 |
| 2022/06/07 | 5,690 | 5,770 | 5,500 | 5,600 | 33,600 |
| 2022/06/06 | 5,790 | 5,980 | 5,700 | 5,750 | 20,000 |
| 2022/06/03 | 6,080 | 6,290 | 5,870 | 5,990 | 42,400 |
| 2022/06/02 | 6,470 | 6,520 | 6,000 | 6,060 | 49,900 |
| 2022/06/01 | 7,000 | 7,030 | 6,630 | 6,670 | 28,000 |
| 2022/05/31 | 7,000 | 7,030 | 6,750 | 6,830 | 22,800 |
| 2022/05/30 | 7,200 | 7,350 | 6,820 | 6,970 | 29,700 |
| 2022/05/27 | 6,820 | 7,170 | 6,700 | 6,980 | 27,000 |
| 2022/05/26 | 6,750 | 7,140 | 6,720 | 6,720 | 40,000 |
| 2022/05/25 | 6,860 | 6,930 | 6,550 | 6,550 | 36,100 |
| 2022/05/24 | 6,910 | 7,650 | 6,840 | 7,160 | 56,600 |
| 2022/05/23 | 6,590 | 7,110 | 6,450 | 6,910 | 64,700 |
| 2022/05/20 | 5,560 | 6,410 | 5,560 | 6,290 | 63,800 |
| 2022/05/19 | 5,420 | 5,820 | 5,420 | 5,660 | 20,900 |
| 2022/05/18 | 5,780 | 6,040 | 5,670 | 5,680 | 34,000 |
| 2022/05/17 | 5,970 | 6,190 | 5,670 | 5,800 | 40,300 |
| 2022/05/16 | 6,320 | 6,370 | 5,720 | 6,070 | 100,600 |
| 2022/05/13 | 5,000 | 5,620 | 4,970 | 5,620 | 67,200 |
| 2022/05/12 | 5,120 | 5,120 | 4,820 | 4,915 | 30,000 |
| 2022/05/11 | 5,020 | 5,210 | 4,980 | 5,070 | 25,600 |
| 2022/05/10 | 5,220 | 5,220 | 5,010 | 5,090 | 24,800 |
| 2022/05/09 | 5,230 | 5,330 | 5,120 | 5,210 | 29,600 |
| 2022/05/06 | 5,460 | 5,460 | 5,310 | 5,330 | 22,100 |
| 2022/05/02 | 5,600 | 5,680 | 5,360 | 5,360 | 31,600 |
| 2022/04/28 | 5,600 | 5,640 | 5,420 | 5,560 | 35,400 |
| 2022/04/27 | 5,810 | 5,850 | 5,510 | 5,570 | 41,300 |
| 2022/04/26 | 5,710 | 5,990 | 5,600 | 5,950 | 52,500 |
| 2022/04/25 | 5,800 | 6,030 | 5,690 | 5,690 | 45,100 |
| 2022/04/22 | 6,160 | 6,160 | 5,820 | 6,000 | 53,700 |
| 2022/04/21 | 6,220 | 6,320 | 5,920 | 5,980 | 69,100 |
| 2022/04/20 | 6,740 | 6,750 | 6,210 | 6,220 | 70,400 |
| 2022/04/19 | 6,920 | 7,090 | 6,470 | 6,650 | 82,200 |
| 2022/04/18 | 7,780 | 7,830 | 6,740 | 6,830 | 78,400 |
| 2022/04/15 | 7,780 | 8,130 | 7,510 | 7,630 | 59,100 |
| 2022/04/14 | 8,600 | 8,790 | 7,710 | 7,800 | 125,600 |
| 2022/04/13 | 8,500 | 8,850 | 8,300 | 8,550 | 136,800 |
| 2022/04/12 | 7,610 | 8,530 | 7,610 | 7,900 | 130,100 |
| 2022/04/11 | 7,590 | 8,650 | 7,590 | 7,610 | 226,800 |
| 2022/04/08 | 6,730 | 7,650 | 6,700 | 7,440 | 178,400 |
| 2022/04/07 | 6,600 | 6,820 | 6,380 | 6,650 | 39,400 |
| 2022/04/06 | 6,400 | 6,620 | 6,330 | 6,580 | 30,000 |
| 2022/04/05 | 6,600 | 6,750 | 6,370 | 6,400 | 50,400 |
| 2022/04/04 | 6,470 | 6,560 | 6,180 | 6,480 | 69,300 |
| 2022/04/01 | 6,770 | 7,070 | 6,330 | 6,400 | 98,900 |
| 2022/03/31 | 6,810 | 7,200 | 6,810 | 6,870 | 132,800 |
| 2022/03/30 | 6,350 | 7,100 | 6,250 | 6,860 | 180,900 |
| 2022/03/29 | 6,400 | 6,660 | 6,140 | 6,160 | 94,300 |
| 2022/03/28 | 5,960 | 6,400 | 5,820 | 6,360 | 85,400 |
| 2022/03/25 | 6,100 | 6,150 | 5,620 | 5,960 | 117,800 |
| 2022/03/24 | 6,310 | 7,310 | 6,160 | 6,200 | 310,100 |
| 2022/03/23 | 6,620 | 6,690 | 6,300 | 6,310 | 76,200 |
| 2022/03/22 | 6,370 | 6,650 | 6,250 | 6,520 | 65,000 |
| 2022/03/18 | 5,960 | 6,510 | 5,960 | 6,280 | 94,400 |
| 2022/03/17 | 5,900 | 6,280 | 5,720 | 5,900 | 92,400 |
| 2022/03/16 | 6,480 | 6,540 | 5,880 | 6,000 | 145,000 |
| 2022/03/15 | 5,700 | 6,800 | 5,700 | 6,500 | 186,300 |
| 2022/03/14 | 6,180 | 6,480 | 5,610 | 5,800 | 109,300 |
| 2022/03/11 | 5,360 | 6,130 | 5,270 | 5,780 | 127,900 |
| 2022/03/10 | 5,270 | 5,470 | 5,210 | 5,390 | 56,300 |
| 2022/03/09 | 5,600 | 5,700 | 4,895 | 4,995 | 114,500 |
| 2022/03/08 | 5,210 | 5,520 | 5,060 | 5,450 | 112,800 |
| 2022/03/07 | 4,990 | 5,190 | 4,850 | 5,110 | 42,000 |
| 2022/03/04 | 4,815 | 5,240 | 4,705 | 5,090 | 112,600 |
| 2022/03/03 | 4,845 | 4,965 | 4,720 | 4,795 | 66,700 |
| 2022/03/02 | 4,750 | 4,795 | 4,455 | 4,640 | 87,500 |
| 2022/03/01 | 4,300 | 4,765 | 4,300 | 4,730 | 88,500 |
| 2022/02/28 | 4,145 | 4,300 | 4,025 | 4,190 | 37,300 |
| 2022/02/25 | 4,000 | 4,185 | 3,845 | 4,090 | 74,400 |
| 2022/02/24 | 3,845 | 4,015 | 3,715 | 3,830 | 50,900 |
| 2022/02/22 | 3,875 | 4,130 | 3,825 | 3,950 | 87,300 |
| 2022/02/21 | 4,270 | 4,555 | 3,980 | 3,995 | 188,100 |
| 2022/02/18 | 4,025 | 4,200 | 3,940 | 4,200 | 88,400 |
| 2022/02/17 | 4,315 | 4,350 | 4,085 | 4,120 | 72,700 |
| 2022/02/16 | 4,280 | 4,455 | 4,210 | 4,245 | 136,100 |
| 2022/02/15 | 4,360 | 4,380 | 4,005 | 4,070 | 127,900 |
| 2022/02/14 | 4,050 | 4,530 | 4,040 | 4,430 | 225,700 |
| 2022/02/10 | 4,800 | 4,875 | 4,350 | 4,440 | 324,500 |
| 2022/02/09 | 4,335 | 4,845 | 4,260 | 4,665 | 735,900 |
| 2022/02/08 | 4,615 | 4,825 | 4,285 | 4,315 | 395,700 |
| 2022/02/07 | 5,260 | 5,280 | 4,680 | 4,685 | 311,500 |
| 2022/02/04 | 5,510 | 5,600 | 5,220 | 5,260 | 626,200 |
| 2022/02/03 | 5,910 | 6,100 | 5,260 | 5,410 | 867,600 |
| 2022/02/02 | 5,880 | 6,420 | 5,710 | 6,250 | 1,833,900 |
| 2022/02/01 | 5,650 | 6,230 | 5,010 | 5,710 | 1,989,800 |
| 2022/01/31 | 6,650 | 6,900 | 5,550 | 5,550 | 1,870,700 |
| 2022/01/28 | 5,510 | 6,550 | 5,250 | 6,550 | 1,943,300 |
| 2022/01/27 | 5,250 | 5,550 | 4,900 | 5,550 | 759,500 |
| 2022/01/26 | 4,915 | 5,410 | 4,860 | 5,150 | 646,700 |
| 2022/01/25 | 5,820 | 5,920 | 4,725 | 4,930 | 670,100 |
| 2022/01/24 | 4,670 | 5,430 | 4,610 | 5,430 | 220,800 |
| 2022/01/21 | 4,800 | 5,070 | 4,580 | 4,730 | 191,200 |
| 2022/01/20 | 5,540 | 5,850 | 4,935 | 4,965 | 523,700 |
| 2022/01/19 | 4,985 | 5,940 | 4,840 | 5,540 | 465,800 |
| 2022/01/18 | 4,845 | 5,640 | 4,545 | 5,150 | 521,000 |
| 2022/01/17 | 4,985 | 4,985 | 4,985 | 4,985 | 15,900 |
| 2022/01/14 | 4,880 | 5,040 | 4,225 | 4,285 | 188,900 |
| 2022/01/13 | 4,200 | 4,950 | 4,175 | 4,740 | 162,700 |
| 2022/01/12 | 4,255 | 4,570 | 4,150 | 4,250 | 50,200 |
| 2022/01/11 | 4,290 | 4,335 | 4,015 | 4,115 | 105,000 |
| 2022/01/07 | 4,040 | 4,730 | 4,010 | 4,430 | 406,300 |
| 2022/01/06 | 3,680 | 4,170 | 3,630 | 4,040 | 226,000 |
| 2022/01/05 | 4,500 | 4,580 | 4,000 | 4,000 | 374,000 |
| 2022/01/04 | 5,670 | 5,890 | 5,000 | 5,000 | 133,600 |