2792 (株)ハニーズホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 545 | 547 | 531 | 539 | 41,640 | 539 |
| 2009-12-29 | 548 | 548 | 535 | 542 | 83,380 | 542 |
| 2009-12-28 | 534 | 547 | 526 | 542 | 115,740 | 542 |
| 2009-12-25 | 515 | 527 | 510 | 525 | 91,150 | 525 |
| 2009-12-24 | 510 | 515 | 505 | 513 | 124,050 | 513 |
| 2009-12-22 | 495 | 508 | 493 | 503 | 93,460 | 503 |
| 2009-12-21 | 489 | 494 | 488 | 493 | 33,100 | 493 |
| 2009-12-18 | 491 | 492 | 485 | 489 | 61,020 | 489 |
| 2009-12-17 | 488 | 491 | 483 | 489 | 62,010 | 489 |
| 2009-12-16 | 485 | 495 | 485 | 488 | 35,220 | 488 |
| 2009-12-15 | 494 | 494 | 484 | 490 | 68,590 | 490 |
| 2009-12-14 | 497 | 497 | 482 | 489 | 90,990 | 489 |
| 2009-12-11 | 499 | 499 | 488 | 492 | 73,530 | 492 |
| 2009-12-10 | 500 | 501 | 490 | 491 | 110,000 | 491 |
| 2009-12-09 | 503 | 505 | 495 | 501 | 193,270 | 501 |
| 2009-12-08 | 502 | 507 | 500 | 504 | 96,270 | 504 |
| 2009-12-07 | 504 | 505 | 499 | 500 | 78,900 | 500 |
| 2009-12-04 | 508 | 508 | 500 | 500 | 71,480 | 500 |
| 2009-12-03 | 507 | 510 | 500 | 509 | 56,080 | 509 |
| 2009-12-02 | 510 | 510 | 500 | 506 | 76,510 | 506 |
| 2009-12-01 | 500 | 512 | 500 | 509 | 93,350 | 509 |
| 2009-11-30 | 500 | 503 | 495 | 503 | 121,580 | 503 |
| 2009-11-27 | 501 | 506 | 492 | 502 | 75,440 | 502 |
| 2009-11-26 | 500 | 507 | 498 | 500 | 41,120 | 500 |
| 2009-11-25 | 500 | 502 | 490 | 501 | 100,800 | 501 |
| 2009-11-24 | 516 | 520 | 499 | 502 | 88,120 | 502 |
| 2009-11-20 | 500 | 516 | 500 | 514 | 87,190 | 514 |
| 2009-11-19 | 506 | 512 | 501 | 504 | 52,700 | 504 |
| 2009-11-18 | 519 | 519 | 506 | 510 | 166,320 | 510 |
| 2009-11-17 | 529 | 529 | 506 | 509 | 126,180 | 509 |
| 2009-11-16 | 525 | 536 | 516 | 531 | 184,390 | 531 |
| 2009-11-13 | 517 | 522 | 502 | 507 | 190,770 | 507 |
| 2009-11-12 | 552 | 553 | 509 | 517 | 220,470 | 517 |
| 2009-11-11 | 555 | 565 | 551 | 552 | 63,060 | 552 |
| 2009-11-10 | 578 | 590 | 554 | 557 | 155,900 | 557 |
| 2009-11-09 | 590 | 598 | 575 | 577 | 136,550 | 577 |
| 2009-11-06 | 603 | 607 | 580 | 594 | 122,620 | 594 |
| 2009-11-05 | 630 | 630 | 598 | 598 | 86,440 | 598 |
| 2009-11-04 | 632 | 632 | 616 | 618 | 48,820 | 618 |
| 2009-11-02 | 612 | 636 | 611 | 635 | 65,300 | 635 |
| 2009-10-30 | 610 | 620 | 610 | 614 | 51,790 | 614 |
| 2009-10-29 | 612 | 619 | 592 | 597 | 115,160 | 597 |
| 2009-10-28 | 623 | 627 | 612 | 619 | 98,100 | 619 |
| 2009-10-27 | 645 | 645 | 623 | 628 | 78,030 | 628 |
| 2009-10-26 | 623 | 644 | 623 | 636 | 41,430 | 636 |
| 2009-10-23 | 645 | 649 | 632 | 633 | 85,460 | 633 |
| 2009-10-22 | 657 | 657 | 639 | 645 | 85,640 | 645 |
| 2009-10-21 | 652 | 656 | 649 | 651 | 94,880 | 651 |
| 2009-10-20 | 659 | 661 | 646 | 646 | 85,440 | 646 |
| 2009-10-19 | 652 | 666 | 648 | 658 | 89,000 | 658 |
| 2009-10-16 | 667 | 669 | 650 | 653 | 86,650 | 653 |
| 2009-10-15 | 657 | 679 | 656 | 667 | 138,030 | 667 |
| 2009-10-14 | 655 | 656 | 651 | 655 | 67,730 | 655 |
| 2009-10-13 | 661 | 662 | 647 | 657 | 129,440 | 657 |
| 2009-10-09 | 655 | 660 | 643 | 648 | 101,870 | 648 |
| 2009-10-08 | 650 | 665 | 641 | 656 | 139,440 | 656 |
| 2009-10-07 | 631 | 648 | 616 | 645 | 201,000 | 645 |
| 2009-10-06 | 647 | 648 | 630 | 642 | 76,820 | 642 |
| 2009-10-05 | 636 | 660 | 634 | 646 | 107,100 | 646 |
| 2009-10-02 | 666 | 674 | 647 | 649 | 87,610 | 649 |
| 2009-10-01 | 655 | 675 | 650 | 675 | 159,270 | 675 |
| 2009-09-30 | 634 | 653 | 634 | 647 | 96,240 | 647 |
| 2009-09-29 | 623 | 633 | 622 | 627 | 109,600 | 627 |
| 2009-09-28 | 620 | 633 | 612 | 621 | 138,120 | 621 |
| 2009-09-25 | 649 | 653 | 635 | 643 | 78,040 | 643 |
| 2009-09-24 | 651 | 663 | 646 | 659 | 156,070 | 659 |
| 2009-09-18 | 665 | 665 | 655 | 660 | 85,200 | 660 |
| 2009-09-17 | 675 | 683 | 663 | 671 | 108,280 | 671 |
| 2009-09-16 | 676 | 683 | 670 | 670 | 63,780 | 670 |
| 2009-09-15 | 695 | 695 | 670 | 675 | 69,380 | 675 |
| 2009-09-14 | 696 | 697 | 676 | 681 | 139,740 | 681 |
| 2009-09-11 | 712 | 713 | 690 | 697 | 146,380 | 697 |
| 2009-09-10 | 715 | 717 | 710 | 713 | 47,620 | 713 |
| 2009-09-09 | 712 | 717 | 709 | 709 | 74,430 | 709 |
| 2009-09-08 | 720 | 720 | 709 | 712 | 64,070 | 712 |
| 2009-09-07 | 715 | 717 | 710 | 711 | 54,950 | 711 |
| 2009-09-04 | 713 | 718 | 706 | 707 | 84,030 | 707 |
| 2009-09-03 | 720 | 723 | 713 | 714 | 67,620 | 714 |
| 2009-09-02 | 715 | 723 | 712 | 714 | 165,210 | 714 |
| 2009-09-01 | 718 | 719 | 712 | 718 | 137,740 | 718 |
| 2009-08-31 | 720 | 725 | 712 | 713 | 111,360 | 713 |
| 2009-08-28 | 714 | 717 | 710 | 711 | 73,070 | 711 |
| 2009-08-27 | 712 | 717 | 706 | 707 | 84,020 | 707 |
| 2009-08-26 | 710 | 716 | 710 | 713 | 91,300 | 713 |
| 2009-08-25 | 715 | 718 | 710 | 710 | 61,360 | 710 |
| 2009-08-24 | 725 | 725 | 710 | 714 | 84,870 | 714 |
| 2009-08-21 | 707 | 718 | 704 | 710 | 77,490 | 710 |
| 2009-08-20 | 713 | 719 | 702 | 704 | 145,030 | 704 |
| 2009-08-19 | 722 | 728 | 715 | 720 | 61,680 | 720 |
| 2009-08-18 | 716 | 723 | 712 | 717 | 85,170 | 717 |
| 2009-08-17 | 735 | 741 | 722 | 728 | 88,900 | 728 |
| 2009-08-14 | 747 | 750 | 737 | 738 | 90,230 | 738 |
| 2009-08-13 | 753 | 753 | 745 | 747 | 60,980 | 747 |
| 2009-08-12 | 762 | 763 | 741 | 743 | 100,330 | 743 |
| 2009-08-11 | 734 | 762 | 734 | 760 | 127,370 | 760 |
| 2009-08-10 | 723 | 736 | 723 | 732 | 67,140 | 732 |
| 2009-08-07 | 734 | 736 | 711 | 721 | 100,280 | 721 |
| 2009-08-06 | 754 | 754 | 729 | 734 | 173,780 | 734 |
| 2009-08-05 | 750 | 762 | 738 | 744 | 123,480 | 744 |
| 2009-08-04 | 770 | 783 | 741 | 754 | 285,990 | 754 |
| 2009-08-03 | 764 | 770 | 758 | 763 | 54,770 | 763 |
| 2009-07-31 | 761 | 772 | 759 | 765 | 56,400 | 765 |
| 2009-07-30 | 762 | 768 | 754 | 755 | 71,860 | 755 |
| 2009-07-29 | 767 | 775 | 759 | 764 | 63,870 | 764 |
| 2009-07-28 | 753 | 772 | 753 | 767 | 72,580 | 767 |
| 2009-07-27 | 787 | 788 | 761 | 768 | 75,520 | 768 |
| 2009-07-24 | 774 | 785 | 772 | 777 | 99,050 | 777 |
| 2009-07-23 | 778 | 790 | 764 | 775 | 154,390 | 775 |
| 2009-07-22 | 760 | 795 | 756 | 788 | 435,970 | 788 |
| 2009-07-21 | 735 | 766 | 734 | 754 | 438,550 | 754 |
| 2009-07-17 | 705 | 727 | 703 | 720 | 138,280 | 720 |
| 2009-07-16 | 699 | 715 | 696 | 702 | 256,460 | 702 |
| 2009-07-15 | 690 | 697 | 678 | 682 | 188,340 | 682 |
| 2009-07-14 | 698 | 703 | 683 | 693 | 150,340 | 693 |
| 2009-07-13 | 733 | 742 | 675 | 678 | 277,130 | 678 |
| 2009-07-10 | 750 | 760 | 722 | 738 | 233,700 | 738 |
| 2009-07-09 | 739 | 750 | 739 | 748 | 232,450 | 748 |
| 2009-07-08 | 749 | 765 | 735 | 742 | 323,780 | 742 |
| 2009-07-07 | 730 | 770 | 726 | 751 | 950,580 | 751 |
| 2009-07-06 | 693 | 700 | 675 | 675 | 99,660 | 675 |
| 2009-07-03 | 677 | 700 | 675 | 693 | 129,650 | 693 |
| 2009-07-02 | 703 | 711 | 690 | 697 | 160,140 | 697 |
| 2009-07-01 | 712 | 716 | 708 | 714 | 107,720 | 714 |
| 2009-06-30 | 726 | 736 | 707 | 717 | 132,540 | 717 |
| 2009-06-29 | 729 | 744 | 720 | 725 | 144,660 | 725 |
| 2009-06-26 | 723 | 737 | 720 | 729 | 137,050 | 729 |
| 2009-06-25 | 700 | 727 | 692 | 720 | 284,130 | 720 |
| 2009-06-24 | 703 | 708 | 685 | 692 | 92,170 | 692 |
| 2009-06-23 | 686 | 699 | 686 | 696 | 170,940 | 696 |
| 2009-06-22 | 701 | 710 | 689 | 701 | 142,940 | 701 |
| 2009-06-19 | 718 | 748 | 708 | 711 | 487,760 | 711 |
| 2009-06-18 | 714 | 714 | 697 | 708 | 171,210 | 708 |
| 2009-06-17 | 689 | 717 | 683 | 706 | 186,730 | 706 |
| 2009-06-16 | 720 | 720 | 682 | 695 | 222,650 | 695 |
| 2009-06-15 | 675 | 737 | 673 | 726 | 606,730 | 726 |
| 2009-06-12 | 674 | 675 | 665 | 669 | 157,060 | 669 |
| 2009-06-11 | 670 | 672 | 655 | 664 | 185,170 | 664 |
| 2009-06-10 | 673 | 675 | 667 | 671 | 233,940 | 671 |
| 2009-06-09 | 659 | 673 | 654 | 668 | 299,570 | 668 |
| 2009-06-08 | 644 | 660 | 642 | 660 | 236,570 | 660 |
| 2009-06-05 | 628 | 639 | 628 | 639 | 198,220 | 639 |
| 2009-06-04 | 635 | 635 | 625 | 631 | 248,090 | 631 |
| 2009-06-03 | 630 | 639 | 620 | 632 | 320,960 | 632 |
| 2009-06-02 | 600 | 625 | 599 | 618 | 357,120 | 618 |
| 2009-06-01 | 572 | 596 | 571 | 591 | 211,600 | 591 |
| 2009-05-29 | 605 | 608 | 591 | 591 | 134,710 | 591 |
| 2009-05-28 | 585 | 605 | 583 | 604 | 222,460 | 604 |
| 2009-05-27 | 596 | 610 | 595 | 595 | 251,430 | 595 |
| 2009-05-26 | 588 | 599 | 587 | 593 | 343,040 | 593 |
| 2009-05-25 | 612 | 619 | 605 | 618 | 521,790 | 618 |
| 2009-05-22 | 617 | 619 | 598 | 617 | 499,220 | 617 |
| 2009-05-21 | 631 | 631 | 614 | 625 | 231,370 | 625 |
| 2009-05-20 | 635 | 653 | 633 | 637 | 253,470 | 637 |
| 2009-05-19 | 670 | 671 | 621 | 629 | 480,320 | 629 |
| 2009-05-18 | 671 | 675 | 659 | 660 | 204,000 | 660 |
| 2009-05-15 | 665 | 669 | 658 | 666 | 143,460 | 666 |
| 2009-05-14 | 653 | 665 | 652 | 656 | 209,330 | 656 |
| 2009-05-13 | 631 | 664 | 630 | 663 | 349,440 | 663 |
| 2009-05-12 | 634 | 635 | 620 | 623 | 317,200 | 623 |
| 2009-05-11 | 615 | 640 | 614 | 632 | 375,730 | 632 |
| 2009-05-08 | 606 | 610 | 601 | 609 | 216,440 | 609 |
| 2009-05-07 | 600 | 614 | 595 | 605 | 416,680 | 605 |
| 2009-05-01 | 579 | 596 | 574 | 580 | 231,290 | 580 |
| 2009-04-30 | 560 | 584 | 559 | 582 | 302,300 | 582 |
| 2009-04-28 | 550 | 561 | 550 | 553 | 138,660 | 553 |
| 2009-04-27 | 543 | 563 | 543 | 556 | 174,130 | 556 |
| 2009-04-24 | 560 | 572 | 546 | 563 | 225,200 | 563 |
| 2009-04-23 | 544 | 563 | 530 | 562 | 199,840 | 562 |
| 2009-04-22 | 585 | 593 | 540 | 544 | 349,170 | 544 |
| 2009-04-21 | 555 | 585 | 540 | 575 | 425,070 | 575 |
| 2009-04-20 | 538 | 565 | 531 | 559 | 333,910 | 559 |
| 2009-04-17 | 536 | 538 | 511 | 528 | 252,800 | 528 |
| 2009-04-16 | 498 | 529 | 496 | 526 | 482,350 | 526 |
| 2009-04-15 | 491 | 496 | 486 | 495 | 121,590 | 495 |
| 2009-04-14 | 497 | 500 | 484 | 492 | 203,140 | 492 |
| 2009-04-13 | 475 | 500 | 475 | 493 | 257,900 | 493 |
| 2009-04-10 | 499 | 499 | 480 | 483 | 339,190 | 483 |
| 2009-04-09 | 489 | 491 | 474 | 485 | 436,210 | 485 |
| 2009-04-08 | 480 | 497 | 474 | 484 | 380,170 | 484 |
| 2009-04-07 | 493 | 512 | 460 | 510 | 660,420 | 510 |
| 2009-04-06 | 520 | 526 | 486 | 488 | 560,400 | 488 |
| 2009-04-03 | 525 | 535 | 518 | 519 | 313,320 | 519 |
| 2009-04-02 | 531 | 532 | 505 | 513 | 791,820 | 513 |
| 2009-04-01 | 543 | 564 | 541 | 555 | 259,590 | 555 |
| 2009-03-31 | 560 | 572 | 525 | 546 | 342,000 | 546 |
| 2009-03-30 | 560 | 630 | 559 | 570 | 729,910 | 570 |
| 2009-03-27 | 504 | 557 | 503 | 548 | 626,800 | 548 |
| 2009-03-26 | 474 | 493 | 472 | 489 | 167,390 | 489 |
| 2009-03-25 | 473 | 473 | 462 | 469 | 130,660 | 469 |
| 2009-03-24 | 464 | 473 | 464 | 472 | 203,460 | 472 |
| 2009-03-23 | 442 | 457 | 442 | 455 | 147,820 | 455 |
| 2009-03-19 | 446 | 450 | 433 | 437 | 75,030 | 437 |
| 2009-03-18 | 450 | 455 | 441 | 441 | 122,630 | 441 |
| 2009-03-17 | 435 | 445 | 430 | 441 | 135,930 | 441 |
| 2009-03-16 | 423 | 429 | 419 | 426 | 89,750 | 426 |
| 2009-03-13 | 426 | 443 | 407 | 408 | 235,540 | 408 |
| 2009-03-12 | 411 | 425 | 406 | 421 | 102,200 | 421 |
| 2009-03-11 | 423 | 428 | 410 | 413 | 210,170 | 413 |
| 2009-03-10 | 432 | 432 | 411 | 413 | 187,840 | 413 |
| 2009-03-09 | 465 | 475 | 429 | 432 | 463,610 | 432 |
| 2009-03-06 | 398 | 471 | 391 | 450 | 1,384,140 | 450 |
| 2009-03-05 | 386 | 404 | 386 | 400 | 420,770 | 400 |
| 2009-03-04 | 394 | 398 | 378 | 383 | 416,570 | 383 |
| 2009-03-03 | 404 | 409 | 392 | 394 | 392,840 | 394 |
| 2009-03-02 | 434 | 437 | 420 | 424 | 190,330 | 424 |
| 2009-02-27 | 441 | 448 | 439 | 439 | 137,150 | 439 |
| 2009-02-26 | 450 | 458 | 442 | 445 | 177,380 | 445 |
| 2009-02-25 | 444 | 455 | 433 | 449 | 133,620 | 449 |
| 2009-02-24 | 439 | 440 | 426 | 435 | 183,650 | 435 |
| 2009-02-23 | 460 | 464 | 437 | 451 | 245,370 | 451 |
| 2009-02-20 | 484 | 489 | 470 | 480 | 146,530 | 480 |
| 2009-02-19 | 495 | 500 | 479 | 488 | 207,340 | 488 |
| 2009-02-18 | 502 | 514 | 494 | 505 | 294,870 | 505 |
| 2009-02-17 | 539 | 541 | 511 | 512 | 164,100 | 512 |
| 2009-02-16 | 543 | 547 | 529 | 544 | 69,080 | 544 |
| 2009-02-13 | 548 | 554 | 540 | 542 | 131,810 | 542 |
| 2009-02-12 | 564 | 564 | 538 | 548 | 147,740 | 548 |
| 2009-02-10 | 560 | 573 | 557 | 566 | 206,230 | 566 |
| 2009-02-09 | 553 | 560 | 549 | 554 | 203,300 | 554 |
| 2009-02-06 | 535 | 543 | 522 | 543 | 204,460 | 543 |
| 2009-02-05 | 507 | 534 | 507 | 526 | 323,070 | 526 |
| 2009-02-04 | 524 | 525 | 504 | 517 | 363,600 | 517 |
| 2009-02-03 | 542 | 544 | 521 | 526 | 134,620 | 526 |
| 2009-02-02 | 521 | 533 | 514 | 532 | 221,530 | 532 |
| 2009-01-30 | 550 | 555 | 531 | 536 | 375,590 | 536 |
| 2009-01-29 | 573 | 573 | 552 | 556 | 308,890 | 556 |
| 2009-01-28 | 588 | 588 | 551 | 555 | 602,440 | 555 |
| 2009-01-27 | 588 | 593 | 570 | 585 | 353,710 | 585 |
| 2009-01-26 | 630 | 630 | 575 | 588 | 266,890 | 588 |
| 2009-01-23 | 600 | 623 | 582 | 608 | 400,700 | 608 |
| 2009-01-22 | 584 | 606 | 580 | 600 | 372,390 | 600 |
| 2009-01-21 | 570 | 598 | 560 | 577 | 502,400 | 577 |
| 2009-01-20 | 625 | 625 | 573 | 592 | 453,910 | 592 |
| 2009-01-19 | 642 | 645 | 625 | 626 | 223,170 | 626 |
| 2009-01-16 | 615 | 630 | 612 | 622 | 342,610 | 622 |
| 2009-01-15 | 611 | 618 | 601 | 609 | 492,990 | 609 |
| 2009-01-14 | 660 | 673 | 633 | 640 | 343,470 | 640 |
| 2009-01-13 | 681 | 687 | 654 | 660 | 390,580 | 660 |
| 2009-01-09 | 689 | 696 | 663 | 687 | 551,210 | 687 |
| 2009-01-08 | 713 | 748 | 699 | 699 | 1,356,940 | 699 |
| 2009-01-07 | 701 | 702 | 663 | 663 | 2,074,460 | 663 |
| 2009-01-06 | 798 | 798 | 763 | 763 | 520,840 | 763 |
| 2009-01-05 | 890 | 894 | 861 | 863 | 63,200 | 863 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株