1. HOME >
  2. 株価時系列 >
  3. 2792 >
  4. 2011年

2792 (株)ハニーズホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1111,1481,1111,13490,4001,134
2011-12-291,1101,1391,1051,116119,6501,116
2011-12-281,1461,1541,0981,113155,1501,113
2011-12-271,1001,1641,0741,158126,5701,158
2011-12-261,1171,1171,0901,10073,2201,100
2011-12-221,2051,2281,0821,088360,9301,088
2011-12-211,1781,1881,1591,16991,9301,169
2011-12-201,1601,1731,1541,16951,0001,169
2011-12-191,1311,1731,1271,15974,1601,159
2011-12-161,1351,1481,1301,13152,9401,131
2011-12-151,1641,1701,1311,13786,6601,137
2011-12-141,1651,1771,1481,155111,7501,155
2011-12-131,1521,1691,1521,15758,7301,157
2011-12-121,1741,1791,1581,17346,8201,173
2011-12-091,1651,1801,1501,150155,4301,150
2011-12-081,1341,1821,1301,156210,9401,156
2011-12-071,1261,1331,0851,124157,0601,124
2011-12-061,1201,1271,0871,101130,9201,101
2011-12-051,1251,1351,1071,117147,4901,117
2011-12-021,0201,0981,0201,089330,1501,089
2011-12-01979985970974114,660974
2011-11-30955985954962207,690962
2011-11-29980980924963145,270963
2011-11-2896599696096669,420966
2011-11-25962971960965110,000965
2011-11-241,0221,029950960125,180960
2011-11-221,0431,0501,0221,03544,5401,035
2011-11-211,0501,0601,0441,04952,0601,049
2011-11-181,0401,0991,0401,056122,3601,056
2011-11-171,0101,0601,0101,05083,3401,050
2011-11-161,0271,0391,0141,02146,9301,021
2011-11-151,0551,0701,0281,03463,0701,034
2011-11-141,0591,0941,0501,064100,6701,064
2011-11-111,1011,1091,0071,033194,8701,033
2011-11-101,0771,1071,0751,09548,2201,095
2011-11-091,0901,1031,0811,09891,7001,098
2011-11-081,0941,1171,0901,09362,1001,093
2011-11-071,1351,1351,0491,109135,2601,109
2011-11-041,1551,1671,1181,12999,3301,129
2011-11-021,1361,1361,0331,125460,7001,125
2011-11-011,1301,1731,1031,144174,4301,144
2011-10-311,1501,1801,1431,143119,5301,143
2011-10-281,1451,1841,1391,164100,0501,164
2011-10-271,1371,1611,1261,13868,0801,138
2011-10-261,1531,1601,1221,144100,7401,144
2011-10-251,1631,1641,1471,158130,8901,158
2011-10-241,1661,1701,1401,163128,4201,163
2011-10-211,2421,2421,1291,136320,0401,136
2011-10-201,2501,2671,2301,25463,3601,254
2011-10-191,2181,2621,2101,251106,9901,251
2011-10-181,1991,2331,1941,202106,1401,202
2011-10-171,2291,2371,2151,22040,4101,220
2011-10-141,2211,2411,2111,21993,3901,219
2011-10-131,2481,2481,2231,232105,5001,232
2011-10-121,2621,2811,2311,233149,0401,233
2011-10-111,2801,3061,2681,285156,7901,285
2011-10-071,2591,2781,2401,262165,0101,262
2011-10-061,1951,3061,1711,259568,4201,259
2011-10-051,1001,1951,1001,170185,5701,170
2011-10-041,1421,1611,0961,117258,7201,117
2011-10-031,0931,1771,0921,171214,0301,171
2011-09-301,1401,1411,0871,121167,8501,121
2011-09-291,0571,1561,0511,154415,3601,154
2011-09-289781,0589771,058206,3601,058
2011-09-2798598596497782,780977
2011-09-269921,00397097698,450976
2011-09-229951,007981993108,950993
2011-09-219941,0079911,001111,7301,001
2011-09-209841,010955975178,260975
2011-09-161,0371,038987994242,310994
2011-09-151,0391,0481,0291,04487,7401,044
2011-09-141,0421,0499971,009134,9601,009
2011-09-131,0171,0471,0161,042154,6601,042
2011-09-129871,0189751,016226,9401,016
2011-09-099731,0279621,002386,2101,002
2011-09-08928967924958164,240958
2011-09-0791992291192170,800921
2011-09-0692592890991883,060918
2011-09-05901928901925101,490925
2011-09-02905919894916144,080916
2011-09-01881920869920244,610920
2011-08-31879912858893359,530893
2011-08-30800850800838159,080838
2011-08-2979980778679542,220795
2011-08-2678480078479627,160796
2011-08-2578580078478451,130784
2011-08-2478178477177851,770778
2011-08-2375677975677247,930772
2011-08-2277578075775945,900759
2011-08-1978579878078343,240783
2011-08-1881181179279750,500797
2011-08-1780681379581125,020811
2011-08-1681281480380975,320809
2011-08-1580881479180354,990803
2011-08-1282082179879971,810799
2011-08-1179080878580661,810806
2011-08-1081182680180969,730809
2011-08-09768796751795109,340795
2011-08-08790793781789110,000789
2011-08-05801806793799114,840799
2011-08-0482683382682755,560827
2011-08-03837842825825114,210825
2011-08-0285986384985094,600850
2011-08-01873884850867101,940867
2011-07-2987689887487972,920879
2011-07-2887087386387067,800870
2011-07-2788088386387250,540872
2011-07-2689089888088192,500881
2011-07-2589989988989435,840894
2011-07-2290190589389656,070896
2011-07-2190390789590033,630900
2011-07-20908915899902104,970902
2011-07-1990091889190287,090902
2011-07-1589089988989991,780899
2011-07-1487788787587960,540879
2011-07-1387189887188574,800885
2011-07-12895896870879183,910879
2011-07-11909910891900130,690900
2011-07-08958970909909279,530909
2011-07-07951982947952303,240952
2011-07-06923953919950235,120950
2011-07-05921941908913211,750913
2011-07-0490991490291370,470913
2011-07-0188890788789395,310893
2011-06-3088288287088264,440882
2011-06-2986088886088296,040882
2011-06-2884886284786090,420860
2011-06-2784384883984578,940845
2011-06-2484084283583734,400837
2011-06-2383383883283536,930835
2011-06-2283583783083035,640830
2011-06-2182383581883555,410835
2011-06-2080282780282145,260821
2011-06-1781181879880890,590808
2011-06-1682682881081183,140811
2011-06-1583183482682836,390828
2011-06-1481983181582947,460829
2011-06-1381782281181630,840816
2011-06-1083083182082354,170823
2011-06-0982482781982533,920825
2011-06-0882583181482772,340827
2011-06-07786824786821130,390821
2011-06-0680080678679489,130794
2011-06-0381281580180177,920801
2011-06-0282482680882085,360820
2011-06-0183183181282477,150824
2011-05-31835836820832104,150832
2011-05-30810842805835203,640835
2011-05-27801807791803164,320803
2011-05-26823823810813194,670813
2011-05-25798827791827291,770827
2011-05-24795798782793261,980793
2011-05-23807809796797107,080797
2011-05-2081381780581065,040810
2011-05-19818825810811104,320811
2011-05-1880981780081299,010812
2011-05-1780981080080264,030802
2011-05-16813814798800109,900800
2011-05-13809823802812157,330812
2011-05-12825827804807259,260807
2011-05-11835838826826174,860826
2011-05-1083784383083362,810833
2011-05-09846847830837106,580837
2011-05-06850851837845134,110845
2011-05-0285786084785577,020855
2011-04-28840856832850110,760850
2011-04-27854857828828192,270828
2011-04-26877877852853140,860853
2011-04-25890893861878137,440878
2011-04-22839914830894454,280894
2011-04-21820829816828140,780828
2011-04-20818821811816216,300816
2011-04-19820824816820133,940820
2011-04-18817824812824124,230824
2011-04-15817820808813160,670813
2011-04-14806823798817321,410817
2011-04-13857865798803682,380803
2011-04-12884909873889149,980889
2011-04-1187588986288358,410883
2011-04-08863891862884106,310884
2011-04-0786087485385374,500853
2011-04-0687588485786089,420860
2011-04-05900901860862118,360862
2011-04-04906922895898133,970898
2011-04-01888919888900140,990900
2011-03-31872888870884165,250884
2011-03-30850868839868147,680868
2011-03-29848852835844143,720844
2011-03-28853867835850161,970850
2011-03-25887897873883120,190883
2011-03-24905906886887104,730887
2011-03-23928930895905181,310905
2011-03-22905934903928135,590928
2011-03-18899934886888191,120888
2011-03-17850927839909210,080909
2011-03-16768879768871247,440871
2011-03-15889889771798253,950798
2011-03-14930970871921290,080921
2011-03-111,0111,0641,0101,049207,2601,049
2011-03-101,0721,0721,0211,034321,7401,034
2011-03-091,1001,1021,0721,07494,1301,074
2011-03-081,0901,1151,0821,08989,0601,089
2011-03-071,1231,1281,0881,092114,3601,092
2011-03-041,1201,1311,1021,118141,2601,118
2011-03-031,1601,1651,1161,116181,1701,116
2011-03-021,1071,1831,1061,153306,5901,153
2011-03-011,1171,1501,1081,137341,1001,137
2011-02-281,0951,1201,0731,117351,2001,117
2011-02-251,0201,0811,0181,073541,4901,073
2011-02-249991,004990998164,020998
2011-02-231,0021,0181,0001,000135,0501,000
2011-02-221,0101,0161,0021,012161,1901,012
2011-02-211,0291,0321,0031,011264,8601,011
2011-02-181,0401,0421,0251,039123,5601,039
2011-02-171,0591,0591,0391,045150,4001,045
2011-02-161,0711,0731,0561,06090,8301,060
2011-02-151,0791,0791,0651,07472,9001,074
2011-02-141,0821,0851,0711,07764,6301,077
2011-02-101,0751,0831,0651,08362,3301,083
2011-02-091,0711,0801,0711,07865,8601,078
2011-02-081,0831,0831,0711,078106,7301,078
2011-02-071,0801,0821,0701,081180,0601,081
2011-02-041,0691,0751,0611,07183,8201,071
2011-02-031,0471,0661,0351,060114,5001,060
2011-02-021,0381,0551,0351,047122,2501,047
2011-02-011,0431,0541,0331,035116,4301,035
2011-01-311,0131,0541,0121,043114,7401,043
2011-01-281,0701,0701,0491,056109,2501,056
2011-01-271,0811,0881,0701,074149,4201,074
2011-01-261,0791,0801,0611,077102,2201,077
2011-01-251,0701,0791,0511,076155,4501,076
2011-01-241,0821,0931,0401,070301,6401,070
2011-01-211,0971,0981,0481,082587,0901,082
2011-01-201,0621,0941,0461,086633,1901,086
2011-01-191,0101,0641,0041,063597,7001,063
2011-01-181,0091,0091,0021,00883,3901,008
2011-01-171,0001,0139951,004235,2501,004
2011-01-141,0051,0089971,000247,0601,000
2011-01-139841,0039701,002527,9601,002
2011-01-121,0111,011982983361,670983
2011-01-111,0191,027990998405,510998
2011-01-071,0201,0369871,008525,6101,008
2011-01-069951,0129831,007418,1501,007
2011-01-05966988966981187,340981
2011-01-04970975952963168,900963

分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株