2792 (株)ハニーズホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 9,580 | 9,710 | 9,530 | 9,600 | 108,000 | 6,400 |
| 2005-12-29 | 9,500 | 9,600 | 9,470 | 9,530 | 106,200 | 6,353.33 |
| 2005-12-28 | 9,280 | 9,520 | 9,220 | 9,440 | 63,200 | 6,293.33 |
| 2005-12-27 | 9,310 | 9,400 | 9,310 | 9,350 | 46,800 | 6,233.33 |
| 2005-12-26 | 9,310 | 9,400 | 9,210 | 9,340 | 71,000 | 6,226.67 |
| 2005-12-22 | 9,480 | 9,500 | 9,260 | 9,330 | 53,300 | 6,220 |
| 2005-12-21 | 9,590 | 9,640 | 9,370 | 9,480 | 104,100 | 6,320 |
| 2005-12-20 | 9,420 | 9,600 | 9,380 | 9,530 | 209,100 | 6,353.33 |
| 2005-12-19 | 9,350 | 9,350 | 9,220 | 9,230 | 25,000 | 6,153.33 |
| 2005-12-16 | 9,300 | 9,370 | 9,190 | 9,310 | 51,600 | 6,206.67 |
| 2005-12-15 | 9,490 | 9,490 | 9,050 | 9,300 | 63,200 | 6,200 |
| 2005-12-14 | 9,300 | 9,540 | 9,230 | 9,470 | 105,000 | 6,313.33 |
| 2005-12-13 | 9,400 | 9,520 | 9,210 | 9,280 | 112,900 | 6,186.67 |
| 2005-12-12 | 9,570 | 9,700 | 9,350 | 9,410 | 123,300 | 6,273.33 |
| 2005-12-09 | 9,120 | 9,630 | 9,120 | 9,560 | 110,200 | 6,373.33 |
| 2005-12-08 | 9,580 | 9,580 | 8,770 | 9,320 | 206,900 | 6,213.33 |
| 2005-12-07 | 9,100 | 9,900 | 9,060 | 9,760 | 537,000 | 6,506.67 |
| 2005-12-06 | 9,090 | 9,190 | 8,900 | 8,900 | 116,100 | 5,933.33 |
| 2005-12-05 | 9,120 | 9,210 | 8,940 | 9,190 | 252,100 | 6,126.67 |
| 2005-12-02 | 8,400 | 8,800 | 8,350 | 8,800 | 238,900 | 5,866.67 |
| 2005-12-01 | 8,000 | 8,500 | 7,900 | 8,360 | 299,800 | 5,573.33 |
| 2005-11-30 | 7,650 | 8,090 | 7,620 | 7,990 | 212,900 | 5,326.67 |
| 2005-11-29 | 7,540 | 7,680 | 7,480 | 7,560 | 53,500 | 5,040 |
| 2005-11-28 | 7,600 | 7,650 | 7,400 | 7,540 | 68,100 | 5,026.67 |
| 2005-11-25 | 7,490 | 7,610 | 7,290 | 7,600 | 98,500 | 5,066.67 |
| 2005-11-24 | 7,500 | 7,520 | 7,350 | 7,480 | 44,800 | 4,986.67 |
| 2005-11-22 | 7,500 | 7,550 | 7,270 | 7,480 | 98,700 | 4,986.67 |
| 2005-11-21 | 7,400 | 7,660 | 7,360 | 7,550 | 160,700 | 5,033.33 |
| 2005-11-18 | 7,190 | 7,400 | 7,140 | 7,400 | 171,400 | 4,933.33 |
| 2005-11-17 | 6,710 | 7,000 | 6,680 | 6,940 | 102,800 | 4,626.67 |
| 2005-11-16 | 6,660 | 6,660 | 6,520 | 6,610 | 89,800 | 4,406.67 |
| 2005-11-15 | 6,590 | 6,790 | 6,590 | 6,650 | 124,600 | 4,433.33 |
| 2005-11-14 | 6,960 | 7,040 | 6,550 | 6,750 | 93,300 | 4,500 |
| 2005-11-11 | 6,840 | 7,150 | 6,760 | 6,940 | 147,800 | 4,626.67 |
| 2005-11-10 | 7,090 | 7,210 | 6,800 | 6,940 | 140,600 | 4,626.67 |
| 2005-11-09 | 6,840 | 7,090 | 6,820 | 7,070 | 179,900 | 4,713.33 |
| 2005-11-08 | 6,700 | 6,820 | 6,530 | 6,740 | 165,400 | 4,493.33 |
| 2005-11-07 | 6,610 | 6,680 | 6,300 | 6,600 | 153,600 | 4,400 |
| 2005-11-04 | 6,920 | 6,990 | 6,560 | 6,610 | 227,600 | 4,406.67 |
| 2005-11-02 | 6,760 | 6,890 | 6,670 | 6,790 | 254,100 | 4,526.67 |
| 2005-11-01 | 6,250 | 6,670 | 6,210 | 6,560 | 211,400 | 4,373.33 |
| 2005-10-31 | 5,960 | 6,070 | 5,930 | 6,030 | 76,000 | 4,020 |
| 2005-10-28 | 5,920 | 6,030 | 5,830 | 6,030 | 119,800 | 4,020 |
| 2005-10-27 | 5,660 | 5,970 | 5,650 | 5,900 | 165,700 | 3,933.33 |
| 2005-10-26 | 5,480 | 5,710 | 5,430 | 5,680 | 212,200 | 3,786.67 |
| 2005-10-25 | 5,400 | 5,460 | 5,270 | 5,380 | 83,900 | 3,586.67 |
| 2005-10-24 | 5,490 | 5,490 | 5,400 | 5,400 | 22,200 | 3,600 |
| 2005-10-21 | 5,550 | 5,550 | 5,360 | 5,500 | 66,900 | 3,666.67 |
| 2005-10-20 | 5,530 | 5,610 | 5,530 | 5,580 | 54,700 | 3,720 |
| 2005-10-19 | 5,620 | 5,620 | 5,480 | 5,530 | 52,900 | 3,686.67 |
| 2005-10-18 | 5,730 | 5,730 | 5,620 | 5,620 | 76,100 | 3,746.67 |
| 2005-10-17 | 5,610 | 5,760 | 5,600 | 5,720 | 143,000 | 3,813.33 |
| 2005-10-14 | 5,600 | 5,600 | 5,460 | 5,470 | 77,200 | 3,646.67 |
| 2005-10-13 | 5,420 | 5,730 | 5,410 | 5,600 | 109,900 | 3,733.33 |
| 2005-10-12 | 5,200 | 5,530 | 5,200 | 5,420 | 95,100 | 3,613.33 |
| 2005-10-11 | 5,280 | 5,290 | 5,250 | 5,290 | 77,900 | 3,526.67 |
| 2005-10-07 | 5,090 | 5,290 | 5,080 | 5,280 | 91,000 | 3,520 |
| 2005-10-06 | 5,150 | 5,300 | 5,020 | 5,110 | 133,200 | 3,406.67 |
| 2005-10-05 | 4,890 | 5,350 | 4,850 | 5,350 | 162,200 | 3,566.67 |
| 2005-10-04 | 4,700 | 4,970 | 4,680 | 4,890 | 135,500 | 3,260 |
| 2005-10-03 | 4,700 | 4,700 | 4,560 | 4,700 | 49,700 | 3,133.33 |
| 2005-09-30 | 4,600 | 4,700 | 4,530 | 4,700 | 104,500 | 3,133.33 |
| 2005-09-29 | 4,750 | 4,750 | 4,540 | 4,600 | 109,600 | 3,066.67 |
| 2005-09-28 | 4,730 | 4,780 | 4,680 | 4,720 | 118,900 | 3,146.67 |
| 2005-09-27 | 4,680 | 4,680 | 4,630 | 4,640 | 37,000 | 3,093.33 |
| 2005-09-26 | 4,600 | 4,690 | 4,600 | 4,680 | 79,300 | 3,120 |
| 2005-09-22 | 4,620 | 4,650 | 4,440 | 4,580 | 76,300 | 3,053.33 |
| 2005-09-21 | 4,680 | 4,680 | 4,650 | 4,650 | 51,900 | 3,100 |
| 2005-09-20 | 4,700 | 4,720 | 4,640 | 4,660 | 102,400 | 3,106.67 |
| 2005-09-16 | 4,680 | 4,680 | 4,530 | 4,650 | 83,900 | 3,100 |
| 2005-09-15 | 4,480 | 4,790 | 4,450 | 4,780 | 191,900 | 3,186.67 |
| 2005-09-14 | 4,220 | 4,430 | 4,210 | 4,380 | 135,200 | 2,920 |
| 2005-09-13 | 4,150 | 4,200 | 4,120 | 4,180 | 88,000 | 2,786.67 |
| 2005-09-12 | 4,110 | 4,180 | 4,080 | 4,100 | 79,300 | 2,733.33 |
| 2005-09-09 | 4,000 | 4,100 | 3,930 | 4,070 | 106,900 | 2,713.33 |
| 2005-09-08 | 3,950 | 3,950 | 3,900 | 3,940 | 46,800 | 2,626.67 |
| 2005-09-07 | 3,970 | 3,970 | 3,910 | 3,920 | 30,000 | 2,613.33 |
| 2005-09-06 | 3,900 | 3,980 | 3,890 | 3,920 | 43,100 | 2,613.33 |
| 2005-09-05 | 3,980 | 4,020 | 3,970 | 3,990 | 46,900 | 2,660 |
| 2005-09-02 | 3,930 | 3,980 | 3,930 | 3,960 | 31,200 | 2,640 |
| 2005-09-01 | 3,950 | 3,970 | 3,930 | 3,960 | 23,600 | 2,640 |
| 2005-08-31 | 3,940 | 4,000 | 3,930 | 3,940 | 21,800 | 2,626.67 |
| 2005-08-30 | 3,950 | 3,980 | 3,900 | 3,950 | 40,300 | 2,633.33 |
| 2005-08-29 | 4,000 | 4,010 | 3,960 | 3,990 | 29,800 | 2,660 |
| 2005-08-26 | 4,010 | 4,050 | 3,920 | 4,030 | 40,800 | 2,686.67 |
| 2005-08-25 | 4,100 | 4,150 | 3,990 | 4,060 | 91,000 | 2,706.67 |
| 2005-08-24 | 3,910 | 4,150 | 3,910 | 4,150 | 290,000 | 2,766.67 |
| 2005-08-23 | 3,790 | 3,930 | 3,780 | 3,910 | 145,800 | 2,606.67 |
| 2005-08-22 | 3,740 | 3,780 | 3,740 | 3,770 | 25,400 | 2,513.33 |
| 2005-08-19 | 3,790 | 3,790 | 3,710 | 3,740 | 44,900 | 2,493.33 |
| 2005-08-18 | 3,720 | 3,780 | 3,720 | 3,760 | 32,700 | 2,506.67 |
| 2005-08-17 | 3,760 | 3,780 | 3,720 | 3,720 | 25,000 | 2,480 |
| 2005-08-16 | 3,770 | 3,770 | 3,720 | 3,730 | 19,700 | 2,486.67 |
| 2005-08-15 | 3,750 | 3,760 | 3,720 | 3,720 | 32,800 | 2,480 |
| 2005-08-12 | 3,770 | 3,770 | 3,690 | 3,710 | 19,700 | 2,473.33 |
| 2005-08-11 | 3,760 | 3,780 | 3,730 | 3,770 | 61,800 | 2,513.33 |
| 2005-08-10 | 3,650 | 3,760 | 3,650 | 3,740 | 73,900 | 2,493.33 |
| 2005-08-09 | 3,620 | 3,700 | 3,600 | 3,680 | 31,900 | 2,453.33 |
| 2005-08-08 | 3,600 | 3,630 | 3,580 | 3,620 | 39,800 | 2,413.33 |
| 2005-08-05 | 3,700 | 3,710 | 3,640 | 3,650 | 24,200 | 2,433.33 |
| 2005-08-04 | 3,700 | 3,710 | 3,650 | 3,710 | 44,400 | 2,473.33 |
| 2005-08-03 | 3,700 | 3,710 | 3,650 | 3,690 | 70,500 | 2,460 |
| 2005-08-02 | 3,600 | 3,700 | 3,600 | 3,680 | 56,200 | 2,453.33 |
| 2005-08-01 | 3,620 | 3,650 | 3,600 | 3,610 | 31,300 | 2,406.67 |
| 2005-07-29 | 3,580 | 3,620 | 3,540 | 3,600 | 34,400 | 2,400 |
| 2005-07-28 | 3,530 | 3,580 | 3,520 | 3,530 | 25,400 | 2,353.33 |
| 2005-07-27 | 3,520 | 3,580 | 3,510 | 3,580 | 54,800 | 2,386.67 |
| 2005-07-26 | 3,570 | 3,570 | 3,480 | 3,540 | 42,700 | 2,360 |
| 2005-07-25 | 3,600 | 3,620 | 3,570 | 3,580 | 40,700 | 2,386.67 |
| 2005-07-22 | 3,620 | 3,660 | 3,620 | 3,630 | 40,900 | 2,420 |
| 2005-07-21 | 3,650 | 3,660 | 3,620 | 3,650 | 34,400 | 2,433.33 |
| 2005-07-20 | 3,610 | 3,660 | 3,600 | 3,620 | 93,200 | 2,413.33 |
| 2005-07-19 | 3,570 | 3,620 | 3,570 | 3,590 | 77,200 | 2,393.33 |
| 2005-07-15 | 3,590 | 3,600 | 3,540 | 3,590 | 88,200 | 2,393.33 |
| 2005-07-14 | 3,600 | 3,610 | 3,540 | 3,550 | 35,800 | 2,366.67 |
| 2005-07-13 | 3,540 | 3,620 | 3,540 | 3,620 | 121,100 | 2,413.33 |
| 2005-07-12 | 3,530 | 3,550 | 3,470 | 3,520 | 82,500 | 2,346.67 |
| 2005-07-11 | 3,530 | 3,580 | 3,530 | 3,550 | 27,800 | 2,366.67 |
| 2005-07-08 | 3,590 | 3,600 | 3,520 | 3,520 | 58,100 | 2,346.67 |
| 2005-07-07 | 3,600 | 3,640 | 3,580 | 3,600 | 51,200 | 2,400 |
| 2005-07-06 | 3,520 | 3,590 | 3,520 | 3,580 | 15,500 | 2,386.67 |
| 2005-07-05 | 3,600 | 3,600 | 3,500 | 3,520 | 60,700 | 2,346.67 |
| 2005-07-04 | 3,600 | 3,650 | 3,570 | 3,600 | 71,200 | 2,400 |
| 2005-07-01 | 3,480 | 3,590 | 3,480 | 3,500 | 41,600 | 2,333.33 |
| 2005-06-30 | 3,490 | 3,520 | 3,450 | 3,480 | 62,900 | 2,320 |
| 2005-06-29 | 3,420 | 3,500 | 3,420 | 3,480 | 56,800 | 2,320 |
| 2005-06-28 | 3,460 | 3,460 | 3,360 | 3,440 | 68,300 | 2,293.33 |
| 2005-06-27 | 3,500 | 3,510 | 3,470 | 3,470 | 23,100 | 2,313.33 |
| 2005-06-24 | 3,550 | 3,560 | 3,540 | 3,550 | 14,600 | 2,366.67 |
| 2005-06-23 | 3,560 | 3,560 | 3,540 | 3,550 | 46,300 | 2,366.67 |
| 2005-06-22 | 3,580 | 3,580 | 3,540 | 3,560 | 61,600 | 2,373.33 |
| 2005-06-21 | 3,580 | 3,590 | 3,550 | 3,590 | 15,000 | 2,393.33 |
| 2005-06-20 | 3,630 | 3,660 | 3,520 | 3,530 | 22,700 | 2,353.33 |
| 2005-06-17 | 3,650 | 3,650 | 3,590 | 3,600 | 48,500 | 2,400 |
| 2005-06-16 | 3,550 | 3,630 | 3,540 | 3,570 | 68,900 | 2,380 |
| 2005-06-15 | 3,430 | 3,500 | 3,390 | 3,500 | 62,900 | 2,333.33 |
| 2005-06-14 | 3,490 | 3,490 | 3,450 | 3,450 | 34,300 | 2,300 |
| 2005-06-13 | 3,530 | 3,570 | 3,500 | 3,500 | 30,600 | 2,333.33 |
| 2005-06-10 | 3,560 | 3,570 | 3,520 | 3,520 | 44,600 | 2,346.67 |
| 2005-06-09 | 3,570 | 3,620 | 3,550 | 3,560 | 40,100 | 2,373.33 |
| 2005-06-08 | 3,720 | 3,750 | 3,510 | 3,580 | 71,200 | 2,386.67 |
| 2005-06-07 | 3,760 | 3,780 | 3,700 | 3,710 | 32,900 | 2,473.33 |
| 2005-06-06 | 3,800 | 3,810 | 3,770 | 3,770 | 28,800 | 2,513.33 |
| 2005-06-03 | 3,820 | 3,830 | 3,800 | 3,820 | 99,000 | 2,546.67 |
| 2005-06-02 | 3,850 | 3,850 | 3,770 | 3,800 | 41,500 | 2,533.33 |
| 2005-06-01 | 3,850 | 3,870 | 3,820 | 3,840 | 37,500 | 2,560 |
| 2005-05-31 | 3,850 | 3,900 | 3,850 | 3,900 | 93,800 | 2,600 |
| 2005-05-30 | 3,870 | 3,910 | 3,860 | 3,860 | 167,000 | 2,573.33 |
| 2005-05-27 | 3,860 | 3,870 | 3,800 | 3,870 | 246,600 | 2,580 |
| 2005-05-26 | 3,880 | 3,900 | 3,840 | 3,870 | 69,700 | 2,580 |
| 2005-05-25 | 3,840 | 3,860 | 3,820 | 3,850 | 42,000 | 2,566.67 |
| 2005-05-24 | 3,780 | 3,860 | 3,780 | 3,850 | 43,900 | 2,566.67 |
| 2005-05-23 | 3,810 | 3,810 | 3,770 | 3,790 | 9,400 | 2,526.67 |
| 2005-05-20 | 3,810 | 3,820 | 3,780 | 3,790 | 24,600 | 2,526.67 |
| 2005-05-19 | 3,770 | 3,840 | 3,770 | 3,840 | 28,800 | 2,560 |
| 2005-05-18 | 3,770 | 3,780 | 3,760 | 3,780 | 13,300 | 2,520 |
| 2005-05-17 | 3,790 | 3,790 | 3,740 | 3,790 | 22,500 | 2,526.67 |
| 2005-05-16 | 3,790 | 3,790 | 3,770 | 3,790 | 10,900 | 2,526.67 |
| 2005-05-13 | 3,780 | 3,800 | 3,770 | 3,800 | 17,700 | 2,533.33 |
| 2005-05-12 | 3,820 | 3,820 | 3,780 | 3,790 | 15,400 | 2,526.67 |
| 2005-05-11 | 3,820 | 3,830 | 3,770 | 3,820 | 36,500 | 2,546.67 |
| 2005-05-10 | 3,780 | 3,830 | 3,760 | 3,810 | 39,700 | 2,540 |
| 2005-05-09 | 3,770 | 3,790 | 3,770 | 3,780 | 14,500 | 2,520 |
| 2005-05-06 | 3,720 | 3,740 | 3,700 | 3,720 | 8,600 | 2,480 |
| 2005-05-02 | 3,690 | 3,700 | 3,660 | 3,700 | 5,300 | 2,466.67 |
| 2005-04-28 | 3,800 | 3,820 | 3,720 | 3,720 | 12,300 | 2,480 |
| 2005-04-27 | 3,750 | 3,810 | 3,750 | 3,790 | 25,300 | 2,526.67 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株