1. HOME >
  2. 株価時系列 >
  3. 2792 >
  4. 2012年

2792 (株)ハニーズホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1421,1421,1231,136121,9101,136
2012-12-271,1451,1491,1311,142169,5601,142
2012-12-261,1251,1431,1071,141217,9801,141
2012-12-251,1401,1401,1221,125168,4201,125
2012-12-211,1571,1581,1261,132297,2701,132
2012-12-201,1261,1571,1251,149390,8501,149
2012-12-191,1251,1291,1131,119116,0501,119
2012-12-181,1311,1341,1131,125132,4701,125
2012-12-171,1381,1391,1251,128156,5001,128
2012-12-141,1401,1531,1311,132208,6301,132
2012-12-131,1421,1461,1361,141165,4901,141
2012-12-121,1591,1601,1311,135227,1601,135
2012-12-111,1541,1661,1431,149176,1601,149
2012-12-101,1721,1721,1381,150208,0301,150
2012-12-071,1491,1741,1431,157376,8201,157
2012-12-061,1771,1821,1281,140518,0201,140
2012-12-051,1901,1901,1641,177278,9401,177
2012-12-041,2441,2441,1811,190543,9001,190
2012-12-031,2771,2771,2401,244136,3901,244
2012-11-301,2931,3001,2761,277106,4701,277
2012-11-291,2521,3091,2481,293205,4101,293
2012-11-281,2591,2741,2471,24985,3501,249
2012-11-271,2511,2771,2501,267103,2201,267
2012-11-261,2391,2521,2361,25090,8201,250
2012-11-221,2401,2401,2261,23562,4201,235
2012-11-211,2361,2421,2191,231104,0301,231
2012-11-201,2371,2401,2211,22980,1401,229
2012-11-191,2341,2421,2251,23492,7701,234
2012-11-161,2341,2381,2241,23579,0601,235
2012-11-151,2311,2351,2151,23467,0901,234
2012-11-141,2411,2411,2081,216104,9201,216
2012-11-131,2351,2541,2241,239107,4501,239
2012-11-121,2101,2351,2011,22575,5101,225
2012-11-091,2201,2201,2031,20984,9501,209
2012-11-081,2511,2581,2301,233102,4001,233
2012-11-071,2651,2681,2521,26384,0201,263
2012-11-061,2791,2791,2521,260126,6801,260
2012-11-051,2721,2771,2571,262134,5001,262
2012-11-021,2991,3041,2681,277114,3901,277
2012-11-011,2841,2981,2711,288123,3901,288
2012-10-311,2781,2881,2641,271103,3001,271
2012-10-301,3081,3131,2701,270120,7101,270
2012-10-291,2791,3201,2761,314149,3801,314
2012-10-261,2711,3041,2631,266173,4401,266
2012-10-251,2411,2651,2411,265122,9301,265
2012-10-241,2511,2521,2321,242183,7801,242
2012-10-231,2601,2731,2531,267114,6601,267
2012-10-221,2711,2851,2511,254235,9501,254
2012-10-191,2691,2881,2501,277173,0501,277
2012-10-181,3001,3111,2651,269233,1501,269
2012-10-171,2601,3071,2491,300373,0301,300
2012-10-161,2111,2561,2011,239221,7601,239
2012-10-151,1951,2041,1891,196178,6101,196
2012-10-121,1981,2151,1911,193208,5101,193
2012-10-111,2071,2201,1961,197251,3101,197
2012-10-101,2471,2471,2021,208281,0901,208
2012-10-091,2701,2751,2471,268380,6801,268
2012-10-051,2701,2801,2401,279519,1601,279
2012-10-041,2141,2671,2131,263477,6801,263
2012-10-031,1581,2141,1581,209354,6801,209
2012-10-021,1731,2141,1551,159280,8001,159
2012-10-011,2021,2101,1701,172138,9301,172
2012-09-281,2271,2311,1961,201145,5701,201
2012-09-271,1991,2391,1951,223332,1501,223
2012-09-261,2421,2421,1751,197503,1201,197
2012-09-251,2101,2441,1921,241487,6401,241
2012-09-241,1601,2091,1551,206364,1501,206
2012-09-211,1101,1801,1051,175413,8601,175
2012-09-201,1351,1391,0991,105249,5101,105
2012-09-191,1081,1491,1041,130242,9901,130
2012-09-181,1021,1301,0821,109332,6601,109
2012-09-141,1481,1651,1351,136275,9501,136
2012-09-131,1531,1651,1481,156148,9701,156
2012-09-121,1811,1891,1431,153328,5801,153
2012-09-111,2361,2361,1531,181354,2401,181
2012-09-101,2281,2421,2101,240208,8201,240
2012-09-071,2361,2401,2001,223345,1301,223
2012-09-061,1601,2181,1561,217382,3601,217
2012-09-051,2041,2241,1521,158485,0601,158
2012-09-041,1081,2031,1061,184817,4301,184
2012-09-031,1051,1221,1021,105183,8501,105
2012-08-311,0611,1281,0611,093552,4701,093
2012-08-301,1061,1061,0771,082237,7701,082
2012-08-291,1261,1261,0961,109290,5201,109
2012-08-281,1641,1641,1241,126371,7001,126
2012-08-271,1561,1691,1521,167312,3301,167
2012-08-241,1701,1711,1481,156209,4901,156
2012-08-231,1871,1951,1711,184192,7401,184
2012-08-221,1701,2141,1691,187309,3401,187
2012-08-211,1511,1671,1511,162207,5201,162
2012-08-201,1681,1691,1471,152232,9801,152
2012-08-171,1791,1811,1551,166199,4701,166
2012-08-161,1531,1801,1521,175159,2201,175
2012-08-151,1861,1861,1471,153251,8101,153
2012-08-141,1971,2011,1731,187194,5201,187
2012-08-131,1921,1991,1741,197148,8601,197
2012-08-101,1801,2061,1701,186218,5801,186
2012-08-091,2091,2141,1561,169284,0001,169
2012-08-081,2051,2221,1671,197372,2901,197
2012-08-071,2011,2241,2001,205225,9201,205
2012-08-061,1901,2371,1851,228487,7701,228
2012-08-031,2501,2701,1851,194981,0901,194
2012-08-021,4321,4321,3231,332731,1701,332
2012-08-011,4431,4631,4311,44688,8501,446
2012-07-311,4621,4681,4151,443155,9001,443
2012-07-301,4811,4821,4501,469102,5701,469
2012-07-271,5001,5041,4501,479140,9701,479
2012-07-261,4641,5001,4541,478199,3001,478
2012-07-251,4081,4571,4081,434136,4001,434
2012-07-241,4201,4391,3911,420197,6901,420
2012-07-231,4601,4891,4351,435160,0401,435
2012-07-201,4961,5091,4601,465207,4001,465
2012-07-191,5051,5141,4831,485146,1801,485
2012-07-181,5121,5551,4951,503156,2201,503
2012-07-171,5321,5591,5071,524255,1101,524
2012-07-131,5701,5831,5401,545364,6401,545
2012-07-121,5951,6191,5801,584235,2901,584
2012-07-111,5671,6031,5651,585144,3201,585
2012-07-101,6211,6451,5601,564353,6801,564
2012-07-091,6061,6351,6061,620211,5601,620
2012-07-061,6131,6411,6041,633235,1501,633
2012-07-051,6061,6351,6011,617272,5801,617
2012-07-041,5901,6441,5621,6021,009,4301,602
2012-07-031,5291,5371,4991,520286,9201,520
2012-07-021,5131,5271,5051,521202,7001,521
2012-06-291,4951,5091,4801,493130,5501,493
2012-06-281,4591,5041,4301,491237,9401,491
2012-06-271,4921,4961,4531,458278,5601,458
2012-06-261,5281,5311,4901,494291,6301,494
2012-06-251,5401,5751,5321,543217,3101,543
2012-06-221,5101,5531,5001,525196,1501,525
2012-06-211,5091,5601,4931,543223,6501,543
2012-06-201,5021,5161,4911,501248,1901,501
2012-06-191,5461,5461,4981,507240,5001,507
2012-06-181,5681,5921,5411,547173,1801,547
2012-06-151,5591,5811,5221,540120,8301,540
2012-06-141,6001,6091,5511,559141,8101,559
2012-06-131,6141,6321,6001,60883,2401,608
2012-06-121,6201,6261,5921,619100,1101,619
2012-06-111,6611,6651,6151,629134,5501,629
2012-06-081,6751,6801,6221,639211,5801,639
2012-06-071,6191,6901,5771,670271,0701,670
2012-06-061,6641,6681,6011,618293,3201,618
2012-06-051,6691,6701,6261,646230,6001,646
2012-06-041,6601,6601,6151,643284,7601,643
2012-06-011,6501,6711,6201,662405,1301,662
2012-05-311,5401,6611,5341,650569,1301,650
2012-05-301,5131,5341,5051,520195,6501,520
2012-05-291,4851,5201,4711,516289,0601,516
2012-05-281,4931,4931,4711,477303,2801,477
2012-05-251,4661,5011,4401,486127,5501,486
2012-05-241,4871,5011,4521,471119,6301,471
2012-05-231,5351,5401,4811,486147,3201,486
2012-05-221,5351,5401,4851,511138,3101,511
2012-05-211,4551,4951,4541,494121,5401,494
2012-05-181,4801,4931,4501,469144,2401,469
2012-05-171,4201,4941,4191,489177,4001,489
2012-05-161,4501,4661,4151,420101,6701,420
2012-05-151,4521,4851,4181,458130,9201,458
2012-05-141,5181,5281,4721,473142,1701,473
2012-05-111,5901,5951,5281,531196,6801,531
2012-05-101,6121,6151,5701,585167,4401,585
2012-05-091,5531,6391,5521,596397,7701,596
2012-05-081,4931,5451,4881,537248,8001,537
2012-05-071,4851,5061,4651,493136,3301,493
2012-05-021,5051,5101,4861,510162,1501,510
2012-05-011,4961,5061,4871,493174,4801,493
2012-04-271,5251,5291,4911,506194,3501,506
2012-04-261,5091,5351,4971,527188,2501,527
2012-04-251,4951,5121,4861,499151,8201,499
2012-04-241,5001,5071,4811,489161,8301,489
2012-04-231,5091,5381,5051,51095,2401,510
2012-04-201,4921,5111,4881,508250,2801,508
2012-04-191,5121,5141,4931,49472,9201,494
2012-04-181,5251,5301,5031,51448,0801,514
2012-04-171,4871,5201,4851,510108,0301,510
2012-04-161,5021,5201,4871,488161,2801,488
2012-04-131,4811,5431,4811,534111,7601,534
2012-04-121,5061,5291,4801,494113,1901,494
2012-04-111,5201,5291,4921,514105,3401,514
2012-04-101,5501,5511,5101,54291,9401,542
2012-04-091,5361,5591,5101,54295,4501,542
2012-04-061,5501,5741,5201,541129,3201,541
2012-04-051,5351,5511,5011,531146,8701,531
2012-04-041,5401,6061,5381,569229,5801,569
2012-04-031,5341,5351,5011,524163,3101,524
2012-04-021,5321,5701,5311,551171,5901,551
2012-03-301,4981,5401,4921,524236,9501,524
2012-03-291,4661,5171,4651,504223,5101,504
2012-03-281,5561,5571,4501,488419,6301,488
2012-03-271,3381,3781,3131,366242,0501,366
2012-03-261,3161,3371,3151,325121,1201,325
2012-03-231,3011,3181,3001,316118,7901,316
2012-03-221,2851,3011,2501,300197,4301,300
2012-03-211,2701,2891,2631,284196,0601,284
2012-03-191,2301,2621,2261,262131,7901,262
2012-03-161,2091,2251,2011,223113,3701,223
2012-03-151,2141,2161,1861,193114,3301,193
2012-03-141,1851,2071,1731,202119,1001,202
2012-03-131,1731,1881,1611,168129,3201,168
2012-03-121,1831,1851,1711,171110,9701,171
2012-03-091,1721,1871,1721,17992,5601,179
2012-03-081,1941,2031,1751,179117,1501,179
2012-03-071,1671,1951,1561,19376,2101,193
2012-03-061,1571,1881,1571,180158,6801,180
2012-03-051,1761,1771,1561,160234,3001,160
2012-03-021,2011,2241,1701,176293,0601,176
2012-03-011,2421,2431,2061,226101,6001,226
2012-02-291,2281,2521,2221,227166,0401,227
2012-02-281,1831,2271,1831,227166,6301,227
2012-02-271,2001,2141,1801,183157,2001,183
2012-02-241,1851,2041,1851,19790,1501,197
2012-02-231,2001,2061,1801,200149,1901,200
2012-02-221,1931,2261,1911,212176,4001,212
2012-02-211,2221,2381,1681,185354,6001,185
2012-02-201,3001,3041,2361,247205,6901,247
2012-02-171,3131,3191,2981,30558,4601,305
2012-02-161,3321,3371,3051,31198,3701,311
2012-02-151,3481,3491,3271,33969,5401,339
2012-02-141,3181,3431,3181,34149,4901,341
2012-02-131,3381,3401,3111,32288,5401,322
2012-02-101,3081,3301,2911,329111,1901,329
2012-02-091,3051,3101,2861,30565,6601,305
2012-02-081,3101,3191,2951,30980,2701,309
2012-02-071,2941,3131,2901,30263,1801,302
2012-02-061,2781,3161,2711,309116,4501,309
2012-02-031,2801,2811,2521,258117,6201,258
2012-02-021,3001,3031,2811,28756,0201,287
2012-02-011,2991,3141,2771,29065,5201,290
2012-01-311,3001,3191,2801,294115,5101,294
2012-01-301,2531,3011,2521,298107,0901,298
2012-01-271,2831,2911,2641,28869,8201,288
2012-01-261,2281,3121,2251,283267,4201,283
2012-01-251,2301,2301,2111,22074,1501,220
2012-01-241,2251,2341,2111,23044,0801,230
2012-01-231,2311,2501,2081,21994,1501,219
2012-01-201,2241,2421,2121,23587,1501,235
2012-01-191,2261,2341,2071,21859,3301,218
2012-01-181,2421,2421,2151,22291,4701,222
2012-01-171,2731,2731,2111,225149,6701,225
2012-01-161,2361,2711,2141,261105,7501,261
2012-01-131,2391,2571,1951,248186,6701,248
2012-01-121,2561,2891,2321,238216,8601,238
2012-01-111,2571,2571,2231,237139,2801,237
2012-01-101,2201,2581,2081,239157,9001,239
2012-01-061,2081,2221,2011,219137,1201,219
2012-01-051,1901,2121,1761,207202,7201,207
2012-01-041,1501,1641,1321,16192,1901,161

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