2792 (株)ハニーズホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 951 | 953 | 942 | 943 | 99,300 | 943 |
| 2014-12-29 | 963 | 963 | 945 | 954 | 112,300 | 954 |
| 2014-12-26 | 966 | 966 | 941 | 957 | 226,400 | 957 |
| 2014-12-25 | 919 | 922 | 911 | 911 | 88,100 | 911 |
| 2014-12-24 | 928 | 928 | 917 | 919 | 115,500 | 919 |
| 2014-12-22 | 933 | 938 | 920 | 923 | 114,400 | 923 |
| 2014-12-19 | 939 | 939 | 929 | 934 | 65,900 | 934 |
| 2014-12-18 | 948 | 950 | 921 | 928 | 124,800 | 928 |
| 2014-12-17 | 941 | 951 | 940 | 940 | 55,200 | 940 |
| 2014-12-16 | 970 | 971 | 931 | 944 | 157,200 | 944 |
| 2014-12-15 | 980 | 983 | 974 | 982 | 37,100 | 982 |
| 2014-12-12 | 978 | 989 | 976 | 976 | 74,000 | 976 |
| 2014-12-11 | 979 | 987 | 979 | 987 | 53,400 | 987 |
| 2014-12-10 | 991 | 997 | 980 | 984 | 97,100 | 984 |
| 2014-12-09 | 998 | 999 | 995 | 999 | 45,500 | 999 |
| 2014-12-08 | 1,000 | 1,001 | 996 | 998 | 41,300 | 998 |
| 2014-12-05 | 999 | 1,001 | 998 | 1,000 | 40,300 | 1,000 |
| 2014-12-04 | 999 | 1,002 | 997 | 999 | 41,600 | 999 |
| 2014-12-03 | 1,005 | 1,005 | 993 | 998 | 73,800 | 998 |
| 2014-12-02 | 1,004 | 1,008 | 1,001 | 1,005 | 45,300 | 1,005 |
| 2014-12-01 | 999 | 1,005 | 999 | 1,005 | 20,800 | 1,005 |
| 2014-11-28 | 999 | 1,004 | 998 | 1,001 | 31,300 | 1,001 |
| 2014-11-27 | 1,001 | 1,007 | 998 | 998 | 39,800 | 998 |
| 2014-11-26 | 1,001 | 1,009 | 999 | 1,000 | 62,600 | 1,000 |
| 2014-11-25 | 1,003 | 1,007 | 1,002 | 1,005 | 49,600 | 1,005 |
| 2014-11-21 | 1,000 | 1,004 | 998 | 1,002 | 44,000 | 1,002 |
| 2014-11-20 | 997 | 1,000 | 995 | 996 | 36,600 | 996 |
| 2014-11-19 | 1,004 | 1,004 | 996 | 997 | 34,000 | 997 |
| 2014-11-18 | 995 | 1,004 | 995 | 999 | 54,400 | 999 |
| 2014-11-17 | 1,008 | 1,011 | 995 | 996 | 69,600 | 996 |
| 2014-11-14 | 1,032 | 1,036 | 1,005 | 1,011 | 75,600 | 1,011 |
| 2014-11-13 | 1,023 | 1,040 | 1,021 | 1,034 | 39,100 | 1,034 |
| 2014-11-12 | 1,020 | 1,024 | 1,018 | 1,019 | 35,000 | 1,019 |
| 2014-11-11 | 1,020 | 1,021 | 1,013 | 1,019 | 27,600 | 1,019 |
| 2014-11-10 | 1,015 | 1,018 | 1,010 | 1,014 | 19,200 | 1,014 |
| 2014-11-07 | 1,020 | 1,029 | 1,007 | 1,011 | 34,700 | 1,011 |
| 2014-11-06 | 1,022 | 1,029 | 1,007 | 1,016 | 50,700 | 1,016 |
| 2014-11-05 | 1,030 | 1,033 | 1,011 | 1,012 | 54,000 | 1,012 |
| 2014-11-04 | 1,060 | 1,060 | 1,031 | 1,031 | 74,400 | 1,031 |
| 2014-10-31 | 1,018 | 1,045 | 1,013 | 1,040 | 105,000 | 1,040 |
| 2014-10-30 | 1,005 | 1,025 | 1,005 | 1,014 | 52,500 | 1,014 |
| 2014-10-29 | 1,015 | 1,015 | 1,000 | 1,008 | 35,100 | 1,008 |
| 2014-10-28 | 1,000 | 1,007 | 998 | 1,002 | 29,800 | 1,002 |
| 2014-10-27 | 998 | 998 | 991 | 995 | 39,200 | 995 |
| 2014-10-24 | 999 | 999 | 984 | 988 | 52,900 | 988 |
| 2014-10-23 | 1,001 | 1,001 | 990 | 992 | 48,300 | 992 |
| 2014-10-22 | 993 | 1,005 | 993 | 1,004 | 30,600 | 1,004 |
| 2014-10-21 | 1,000 | 1,006 | 990 | 993 | 50,700 | 993 |
| 2014-10-20 | 1,018 | 1,019 | 1,006 | 1,015 | 47,200 | 1,015 |
| 2014-10-17 | 1,006 | 1,014 | 983 | 986 | 111,500 | 986 |
| 2014-10-16 | 1,014 | 1,017 | 1,005 | 1,006 | 49,600 | 1,006 |
| 2014-10-15 | 1,027 | 1,048 | 1,013 | 1,026 | 70,000 | 1,026 |
| 2014-10-14 | 1,049 | 1,049 | 1,013 | 1,027 | 178,700 | 1,027 |
| 2014-10-10 | 1,056 | 1,087 | 1,056 | 1,065 | 93,100 | 1,065 |
| 2014-10-09 | 1,082 | 1,095 | 1,063 | 1,065 | 45,400 | 1,065 |
| 2014-10-08 | 1,075 | 1,092 | 1,070 | 1,082 | 81,700 | 1,082 |
| 2014-10-07 | 1,080 | 1,108 | 1,080 | 1,094 | 93,400 | 1,094 |
| 2014-10-06 | 1,103 | 1,109 | 1,080 | 1,087 | 117,100 | 1,087 |
| 2014-10-03 | 1,073 | 1,118 | 1,072 | 1,073 | 104,300 | 1,073 |
| 2014-10-02 | 1,055 | 1,094 | 1,053 | 1,072 | 140,600 | 1,072 |
| 2014-10-01 | 1,056 | 1,093 | 1,001 | 1,055 | 404,700 | 1,055 |
| 2014-09-30 | 1,160 | 1,172 | 1,135 | 1,157 | 106,700 | 1,157 |
| 2014-09-29 | 1,160 | 1,179 | 1,144 | 1,173 | 94,600 | 1,173 |
| 2014-09-26 | 1,134 | 1,160 | 1,134 | 1,159 | 135,400 | 1,159 |
| 2014-09-25 | 1,120 | 1,136 | 1,120 | 1,134 | 77,600 | 1,134 |
| 2014-09-24 | 1,085 | 1,116 | 1,082 | 1,116 | 65,700 | 1,116 |
| 2014-09-22 | 1,112 | 1,113 | 1,092 | 1,092 | 33,100 | 1,092 |
| 2014-09-19 | 1,097 | 1,115 | 1,096 | 1,112 | 81,300 | 1,112 |
| 2014-09-18 | 1,106 | 1,110 | 1,094 | 1,103 | 43,400 | 1,103 |
| 2014-09-17 | 1,100 | 1,112 | 1,097 | 1,107 | 61,900 | 1,107 |
| 2014-09-16 | 1,090 | 1,100 | 1,089 | 1,100 | 65,900 | 1,100 |
| 2014-09-12 | 1,092 | 1,092 | 1,085 | 1,090 | 56,000 | 1,090 |
| 2014-09-11 | 1,085 | 1,092 | 1,085 | 1,088 | 28,900 | 1,088 |
| 2014-09-10 | 1,075 | 1,094 | 1,073 | 1,090 | 48,700 | 1,090 |
| 2014-09-09 | 1,079 | 1,094 | 1,072 | 1,075 | 70,800 | 1,075 |
| 2014-09-08 | 1,070 | 1,079 | 1,069 | 1,072 | 32,700 | 1,072 |
| 2014-09-05 | 1,058 | 1,070 | 1,056 | 1,069 | 92,200 | 1,069 |
| 2014-09-04 | 1,050 | 1,056 | 1,050 | 1,056 | 23,000 | 1,056 |
| 2014-09-03 | 1,053 | 1,055 | 1,049 | 1,051 | 22,100 | 1,051 |
| 2014-09-02 | 1,050 | 1,054 | 1,047 | 1,053 | 23,700 | 1,053 |
| 2014-09-01 | 1,055 | 1,057 | 1,047 | 1,054 | 35,000 | 1,054 |
| 2014-08-29 | 1,051 | 1,056 | 1,046 | 1,051 | 42,200 | 1,051 |
| 2014-08-28 | 1,030 | 1,051 | 1,025 | 1,051 | 54,500 | 1,051 |
| 2014-08-27 | 1,032 | 1,035 | 1,025 | 1,031 | 21,600 | 1,031 |
| 2014-08-26 | 1,037 | 1,044 | 1,026 | 1,038 | 38,800 | 1,038 |
| 2014-08-25 | 1,047 | 1,050 | 1,038 | 1,039 | 15,500 | 1,039 |
| 2014-08-22 | 1,053 | 1,053 | 1,044 | 1,047 | 16,900 | 1,047 |
| 2014-08-21 | 1,050 | 1,054 | 1,048 | 1,054 | 33,900 | 1,054 |
| 2014-08-20 | 1,047 | 1,053 | 1,047 | 1,051 | 11,800 | 1,051 |
| 2014-08-19 | 1,052 | 1,053 | 1,046 | 1,051 | 14,100 | 1,051 |
| 2014-08-18 | 1,050 | 1,055 | 1,047 | 1,052 | 26,900 | 1,052 |
| 2014-08-15 | 1,038 | 1,051 | 1,034 | 1,050 | 61,400 | 1,050 |
| 2014-08-14 | 1,038 | 1,039 | 1,030 | 1,035 | 18,700 | 1,035 |
| 2014-08-13 | 1,035 | 1,039 | 1,030 | 1,037 | 15,800 | 1,037 |
| 2014-08-12 | 1,038 | 1,040 | 1,024 | 1,035 | 48,400 | 1,035 |
| 2014-08-11 | 1,027 | 1,041 | 1,022 | 1,038 | 44,400 | 1,038 |
| 2014-08-08 | 999 | 1,035 | 999 | 1,017 | 79,300 | 1,017 |
| 2014-08-07 | 1,005 | 1,037 | 1,001 | 1,037 | 59,200 | 1,037 |
| 2014-08-06 | 1,018 | 1,027 | 1,011 | 1,013 | 53,900 | 1,013 |
| 2014-08-05 | 1,004 | 1,023 | 1,004 | 1,013 | 42,200 | 1,013 |
| 2014-08-04 | 1,039 | 1,044 | 1,009 | 1,011 | 113,300 | 1,011 |
| 2014-08-01 | 1,039 | 1,057 | 1,037 | 1,052 | 67,400 | 1,052 |
| 2014-07-31 | 1,056 | 1,062 | 1,051 | 1,058 | 59,800 | 1,058 |
| 2014-07-30 | 1,048 | 1,059 | 1,044 | 1,053 | 56,600 | 1,053 |
| 2014-07-29 | 1,041 | 1,050 | 1,039 | 1,048 | 38,200 | 1,048 |
| 2014-07-28 | 1,046 | 1,050 | 1,042 | 1,045 | 35,300 | 1,045 |
| 2014-07-25 | 1,052 | 1,053 | 1,043 | 1,048 | 34,200 | 1,048 |
| 2014-07-24 | 1,061 | 1,064 | 1,048 | 1,052 | 46,100 | 1,052 |
| 2014-07-23 | 1,056 | 1,064 | 1,054 | 1,060 | 60,800 | 1,060 |
| 2014-07-22 | 1,046 | 1,056 | 1,041 | 1,056 | 72,800 | 1,056 |
| 2014-07-18 | 1,020 | 1,040 | 1,018 | 1,040 | 33,600 | 1,040 |
| 2014-07-17 | 1,048 | 1,048 | 1,030 | 1,034 | 37,600 | 1,034 |
| 2014-07-16 | 1,034 | 1,050 | 1,032 | 1,047 | 99,900 | 1,047 |
| 2014-07-15 | 1,040 | 1,040 | 1,030 | 1,031 | 48,300 | 1,031 |
| 2014-07-14 | 1,020 | 1,042 | 1,012 | 1,039 | 77,700 | 1,039 |
| 2014-07-11 | 1,028 | 1,035 | 1,021 | 1,029 | 90,400 | 1,029 |
| 2014-07-10 | 1,039 | 1,057 | 1,020 | 1,040 | 247,000 | 1,040 |
| 2014-07-09 | 998 | 1,044 | 993 | 1,040 | 658,000 | 1,040 |
| 2014-07-08 | 986 | 986 | 978 | 978 | 21,000 | 978 |
| 2014-07-07 | 988 | 988 | 978 | 979 | 16,700 | 979 |
| 2014-07-04 | 981 | 990 | 981 | 989 | 38,500 | 989 |
| 2014-07-03 | 982 | 987 | 978 | 981 | 22,300 | 981 |
| 2014-07-02 | 985 | 985 | 981 | 984 | 27,700 | 984 |
| 2014-07-01 | 971 | 986 | 971 | 984 | 57,200 | 984 |
| 2014-06-30 | 955 | 973 | 952 | 970 | 52,900 | 970 |
| 2014-06-27 | 973 | 977 | 966 | 970 | 34,500 | 970 |
| 2014-06-26 | 980 | 987 | 975 | 975 | 31,100 | 975 |
| 2014-06-25 | 983 | 995 | 972 | 979 | 71,900 | 979 |
| 2014-06-24 | 979 | 985 | 977 | 982 | 39,500 | 982 |
| 2014-06-23 | 984 | 988 | 972 | 977 | 71,400 | 977 |
| 2014-06-20 | 974 | 985 | 973 | 985 | 111,700 | 985 |
| 2014-06-19 | 973 | 975 | 969 | 974 | 42,400 | 974 |
| 2014-06-18 | 970 | 975 | 969 | 971 | 52,400 | 971 |
| 2014-06-17 | 958 | 969 | 957 | 967 | 81,800 | 967 |
| 2014-06-16 | 960 | 963 | 955 | 957 | 51,000 | 957 |
| 2014-06-13 | 950 | 960 | 949 | 959 | 77,800 | 959 |
| 2014-06-12 | 954 | 957 | 950 | 955 | 66,800 | 955 |
| 2014-06-11 | 945 | 957 | 944 | 954 | 92,200 | 954 |
| 2014-06-10 | 935 | 944 | 935 | 943 | 52,800 | 943 |
| 2014-06-09 | 936 | 939 | 935 | 936 | 24,100 | 936 |
| 2014-06-06 | 931 | 938 | 931 | 937 | 31,000 | 937 |
| 2014-06-05 | 933 | 935 | 928 | 931 | 31,800 | 931 |
| 2014-06-04 | 936 | 937 | 931 | 935 | 33,600 | 935 |
| 2014-06-03 | 933 | 939 | 931 | 936 | 52,800 | 936 |
| 2014-06-02 | 933 | 935 | 929 | 933 | 49,400 | 933 |
| 2014-05-30 | 929 | 933 | 925 | 926 | 55,200 | 926 |
| 2014-05-29 | 916 | 935 | 916 | 931 | 124,300 | 931 |
| 2014-05-28 | 934 | 935 | 904 | 920 | 270,900 | 920 |
| 2014-05-27 | 944 | 950 | 938 | 940 | 369,700 | 940 |
| 2014-05-26 | 944 | 948 | 940 | 946 | 136,700 | 946 |
| 2014-05-23 | 942 | 949 | 941 | 942 | 56,400 | 942 |
| 2014-05-22 | 940 | 946 | 939 | 943 | 45,400 | 943 |
| 2014-05-21 | 946 | 948 | 940 | 940 | 35,800 | 940 |
| 2014-05-20 | 954 | 957 | 947 | 950 | 51,500 | 950 |
| 2014-05-19 | 952 | 957 | 952 | 953 | 48,900 | 953 |
| 2014-05-16 | 959 | 959 | 949 | 953 | 38,000 | 953 |
| 2014-05-15 | 962 | 964 | 956 | 959 | 58,100 | 959 |
| 2014-05-14 | 963 | 966 | 955 | 960 | 50,700 | 960 |
| 2014-05-13 | 959 | 967 | 957 | 963 | 64,800 | 963 |
| 2014-05-12 | 949 | 959 | 946 | 954 | 52,600 | 954 |
| 2014-05-09 | 938 | 949 | 935 | 949 | 48,800 | 949 |
| 2014-05-08 | 943 | 948 | 932 | 933 | 44,100 | 933 |
| 2014-05-07 | 955 | 956 | 941 | 943 | 55,700 | 943 |
| 2014-05-02 | 958 | 961 | 955 | 955 | 33,000 | 955 |
| 2014-05-01 | 958 | 962 | 957 | 960 | 31,500 | 960 |
| 2014-04-30 | 964 | 967 | 956 | 957 | 44,700 | 957 |
| 2014-04-28 | 947 | 958 | 947 | 958 | 57,100 | 958 |
| 2014-04-25 | 940 | 945 | 934 | 945 | 46,300 | 945 |
| 2014-04-24 | 935 | 940 | 930 | 933 | 39,100 | 933 |
| 2014-04-23 | 923 | 933 | 923 | 929 | 28,300 | 929 |
| 2014-04-22 | 933 | 940 | 921 | 922 | 49,800 | 922 |
| 2014-04-21 | 915 | 929 | 915 | 929 | 44,400 | 929 |
| 2014-04-18 | 917 | 919 | 908 | 913 | 34,600 | 913 |
| 2014-04-17 | 907 | 914 | 902 | 910 | 48,700 | 910 |
| 2014-04-16 | 885 | 901 | 885 | 896 | 47,200 | 896 |
| 2014-04-15 | 897 | 897 | 880 | 885 | 57,500 | 885 |
| 2014-04-14 | 890 | 929 | 880 | 882 | 123,900 | 882 |
| 2014-04-11 | 900 | 904 | 890 | 894 | 114,400 | 894 |
| 2014-04-10 | 948 | 949 | 906 | 909 | 171,800 | 909 |
| 2014-04-09 | 951 | 954 | 946 | 948 | 45,600 | 948 |
| 2014-04-08 | 956 | 961 | 954 | 954 | 63,800 | 954 |
| 2014-04-07 | 949 | 956 | 949 | 955 | 49,200 | 955 |
| 2014-04-04 | 950 | 957 | 945 | 955 | 82,200 | 955 |
| 2014-04-03 | 954 | 963 | 949 | 951 | 164,000 | 951 |
| 2014-04-02 | 948 | 965 | 940 | 955 | 188,200 | 955 |
| 2014-04-01 | 998 | 998 | 976 | 978 | 89,800 | 978 |
| 2014-03-31 | 952 | 999 | 952 | 999 | 136,250 | 999 |
| 2014-03-28 | 989 | 999 | 989 | 997 | 92,140 | 997 |
| 2014-03-27 | 995 | 997 | 985 | 997 | 97,280 | 997 |
| 2014-03-26 | 992 | 998 | 987 | 996 | 133,310 | 996 |
| 2014-03-25 | 981 | 999 | 978 | 992 | 161,130 | 992 |
| 2014-03-24 | 968 | 993 | 968 | 981 | 172,030 | 981 |
| 2014-03-20 | 978 | 989 | 966 | 966 | 87,500 | 966 |
| 2014-03-19 | 952 | 987 | 952 | 977 | 151,990 | 977 |
| 2014-03-18 | 953 | 960 | 935 | 952 | 75,070 | 952 |
| 2014-03-17 | 975 | 977 | 952 | 954 | 71,450 | 954 |
| 2014-03-14 | 967 | 979 | 953 | 972 | 243,770 | 972 |
| 2014-03-13 | 966 | 969 | 964 | 966 | 65,500 | 966 |
| 2014-03-12 | 954 | 969 | 953 | 967 | 106,010 | 967 |
| 2014-03-11 | 948 | 959 | 948 | 956 | 123,470 | 956 |
| 2014-03-10 | 949 | 952 | 947 | 951 | 85,710 | 951 |
| 2014-03-07 | 942 | 955 | 942 | 949 | 90,320 | 949 |
| 2014-03-06 | 932 | 942 | 932 | 940 | 55,680 | 940 |
| 2014-03-05 | 925 | 943 | 925 | 938 | 110,910 | 938 |
| 2014-03-04 | 914 | 922 | 908 | 922 | 45,100 | 922 |
| 2014-03-03 | 922 | 923 | 909 | 915 | 62,850 | 915 |
| 2014-02-28 | 897 | 930 | 891 | 930 | 106,470 | 930 |
| 2014-02-27 | 905 | 906 | 896 | 897 | 63,870 | 897 |
| 2014-02-26 | 905 | 908 | 903 | 905 | 61,780 | 905 |
| 2014-02-25 | 907 | 911 | 903 | 907 | 46,820 | 907 |
| 2014-02-24 | 900 | 910 | 897 | 906 | 73,140 | 906 |
| 2014-02-21 | 894 | 900 | 889 | 893 | 67,320 | 893 |
| 2014-02-20 | 911 | 913 | 888 | 892 | 84,010 | 892 |
| 2014-02-19 | 915 | 917 | 907 | 910 | 42,630 | 910 |
| 2014-02-18 | 900 | 931 | 900 | 917 | 113,610 | 917 |
| 2014-02-17 | 886 | 897 | 880 | 897 | 50,700 | 897 |
| 2014-02-14 | 883 | 896 | 876 | 881 | 75,650 | 881 |
| 2014-02-13 | 889 | 898 | 882 | 882 | 76,360 | 882 |
| 2014-02-12 | 891 | 898 | 882 | 890 | 128,780 | 890 |
| 2014-02-10 | 870 | 890 | 870 | 886 | 121,710 | 886 |
| 2014-02-07 | 863 | 871 | 863 | 866 | 174,300 | 866 |
| 2014-02-06 | 875 | 877 | 862 | 863 | 155,340 | 863 |
| 2014-02-05 | 896 | 899 | 869 | 880 | 209,100 | 880 |
| 2014-02-04 | 906 | 914 | 892 | 895 | 170,580 | 895 |
| 2014-02-03 | 913 | 935 | 910 | 932 | 144,810 | 932 |
| 2014-01-31 | 918 | 919 | 906 | 913 | 81,850 | 913 |
| 2014-01-30 | 921 | 924 | 909 | 913 | 116,460 | 913 |
| 2014-01-29 | 912 | 932 | 912 | 932 | 92,950 | 932 |
| 2014-01-28 | 937 | 938 | 908 | 908 | 227,090 | 908 |
| 2014-01-27 | 948 | 948 | 936 | 939 | 173,950 | 939 |
| 2014-01-24 | 950 | 955 | 943 | 950 | 272,250 | 950 |
| 2014-01-23 | 955 | 956 | 950 | 950 | 158,030 | 950 |
| 2014-01-22 | 956 | 957 | 952 | 955 | 133,870 | 955 |
| 2014-01-21 | 957 | 960 | 955 | 955 | 82,460 | 955 |
| 2014-01-20 | 955 | 959 | 952 | 953 | 85,090 | 953 |
| 2014-01-17 | 956 | 958 | 950 | 952 | 175,290 | 952 |
| 2014-01-16 | 957 | 963 | 953 | 956 | 131,280 | 956 |
| 2014-01-15 | 961 | 969 | 952 | 955 | 174,990 | 955 |
| 2014-01-14 | 981 | 981 | 955 | 955 | 328,240 | 955 |
| 2014-01-10 | 994 | 995 | 980 | 985 | 192,360 | 985 |
| 2014-01-09 | 983 | 989 | 981 | 986 | 175,640 | 986 |
| 2014-01-08 | 998 | 1,002 | 980 | 983 | 477,620 | 983 |
| 2014-01-07 | 1,018 | 1,025 | 1,013 | 1,014 | 101,270 | 1,014 |
| 2014-01-06 | 1,024 | 1,027 | 1,010 | 1,019 | 138,920 | 1,019 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株