1. HOME >
  2. 株価時系列 >
  3. 2792 >
  4. 2016年

2792 (株)ハニーズホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2091,2221,2041,21733,1001,217
2016-12-291,2201,2201,2061,22031,9001,220
2016-12-281,2181,2271,2101,22031,2001,220
2016-12-271,2031,2241,2031,21824,4001,218
2016-12-261,2101,2281,2011,20147,3001,201
2016-12-221,2131,2291,1971,21081,4001,210
2016-12-211,2281,2391,2181,22754,1001,227
2016-12-201,2251,2351,2201,22850,5001,228
2016-12-191,2381,2421,2201,22559,1001,225
2016-12-161,2391,2471,2221,236116,3001,236
2016-12-151,2181,2391,2111,237107,2001,237
2016-12-141,1981,2131,1951,20677,8001,206
2016-12-131,1691,1961,1691,19677,9001,196
2016-12-121,1661,1811,1581,17151,6001,171
2016-12-091,1751,1751,1621,16263,5001,162
2016-12-081,1961,1961,1761,18136,5001,181
2016-12-071,1601,1951,1561,195111,7001,195
2016-12-061,1421,1481,1351,14266,6001,142
2016-12-051,1611,1611,1201,142118,3001,142
2016-12-021,1601,1701,1521,15884,0001,158
2016-12-011,1941,1951,1571,160142,7001,160
2016-11-301,1931,1981,1831,18848,2001,188
2016-11-291,1831,1941,1831,18942,0001,189
2016-11-281,1721,2041,1721,18291,4001,182
2016-11-251,1971,1981,1731,17789,1001,177
2016-11-241,2081,2081,1901,19731,0001,197
2016-11-221,1761,2051,1701,20454,9001,204
2016-11-211,1921,2011,1791,18037,0001,180
2016-11-181,1841,1881,1771,18533,0001,185
2016-11-171,1821,1861,1731,18338,0001,183
2016-11-161,1781,1821,1701,18240,8001,182
2016-11-151,1821,1941,1701,17938,5001,179
2016-11-141,1881,1931,1701,17436,5001,174
2016-11-111,1951,1951,1681,16941,7001,169
2016-11-101,1961,2031,1781,18944,3001,189
2016-11-091,2091,2141,1551,16653,9001,166
2016-11-081,1991,2081,1861,20043,2001,200
2016-11-071,2041,2081,1881,18946,6001,189
2016-11-041,2011,2021,1851,19164,3001,191
2016-11-021,2221,2231,2071,21054,2001,210
2016-11-011,2351,2401,2221,23340,3001,233
2016-10-311,2441,2531,2341,23524,7001,235
2016-10-281,2501,2591,2401,24245,0001,242
2016-10-271,2511,2591,2391,24231,3001,242
2016-10-261,2351,2501,2351,24229,2001,242
2016-10-251,2531,2561,2341,23848,5001,238
2016-10-241,2641,2641,2411,24656,0001,246
2016-10-211,2561,2781,2541,27389,6001,273
2016-10-201,2321,2511,2301,24952,2001,249
2016-10-191,2121,2301,2121,22730,8001,227
2016-10-171,2071,2251,1971,22334,2001,223
2016-10-131,1851,2111,1851,195102,0001,195
2016-10-121,1971,2051,1721,176126,0001,176
2016-10-111,2071,2241,2031,20848,0001,208
2016-10-071,2391,2391,2081,21757,4001,217
2016-10-061,2401,2601,2351,23984,0001,239
2016-10-051,2411,2481,2231,22560,0001,225
2016-10-041,2421,2481,2291,23859,0001,238
2016-10-031,1901,2701,1841,238246,2001,238
2016-09-301,1631,2081,1611,185114,7001,185
2016-09-291,1731,1851,1571,176149,3001,176
2016-09-281,2401,2511,1561,180351,1001,180
2016-09-271,2591,2701,2331,27060,8001,270
2016-09-261,2581,2731,2511,25943,9001,259
2016-09-231,2371,2571,2251,25473,1001,254
2016-09-211,2231,2381,2071,23096,6001,230
2016-09-201,2201,2351,2121,22868,0001,228
2016-09-161,2001,2321,1941,22888,9001,228
2016-09-151,1831,2051,1831,19361,7001,193
2016-09-141,2031,2071,1711,182125,5001,182
2016-09-131,2091,2121,1911,20832,0001,208
2016-09-121,1941,2051,1851,20128,9001,201
2016-09-091,2351,2391,1941,20294,3001,202
2016-09-081,2131,2531,1961,248137,0001,248
2016-09-071,2181,2341,2041,223101,9001,223
2016-09-061,1901,2501,1901,238124,2001,238
2016-09-051,2001,2011,1711,19375,4001,193
2016-09-021,2421,2431,1851,189131,4001,189
2016-09-011,2491,2511,2371,24646,5001,246
2016-08-311,2601,2631,2431,24955,4001,249
2016-08-301,2501,2531,2451,25035,2001,250
2016-08-291,2441,2561,2421,25092,8001,250
2016-08-261,2391,2451,2281,23675,4001,236
2016-08-251,2521,2601,2351,24559,2001,245
2016-08-241,2971,2971,2441,26075,5001,260
2016-08-231,2991,3151,2931,29878,8001,298
2016-08-221,2791,3151,2771,30951,0001,309
2016-08-191,2731,2821,2621,28050,3001,280
2016-08-181,2701,2791,2631,26790,6001,267
2016-08-171,2641,2751,2591,27387,0001,273
2016-08-161,2601,2751,2531,26041,4001,260
2016-08-151,2871,2991,2511,26079,3001,260
2016-08-121,2971,2981,2801,28648,1001,286
2016-08-101,2501,2951,2401,290166,7001,290
2016-08-091,2121,2641,2071,258139,7001,258
2016-08-081,2341,2641,1961,203212,1001,203
2016-08-051,2061,2501,2061,230187,4001,230
2016-08-041,2541,2591,1761,182330,4001,182
2016-08-031,2761,2831,2351,245199,2001,245
2016-08-021,2901,3211,2831,306102,1001,306
2016-08-011,3211,3321,2931,295272,6001,295
2016-07-291,3491,3821,3341,37978,2001,379
2016-07-281,3551,3641,3311,35081,2001,350
2016-07-271,3861,3961,3331,344169,2001,344
2016-07-261,4091,4361,3851,390120,9001,390
2016-07-251,4701,4751,4041,417125,5001,417
2016-07-221,4191,4851,4141,482285,5001,482
2016-07-211,4551,4761,4291,431307,8001,431
2016-07-201,4501,4501,4281,443123,2001,443
2016-07-191,4441,4651,4251,445218,5001,445
2016-07-151,4171,4201,3601,385239,6001,385
2016-07-141,3901,4501,3901,447221,6001,447
2016-07-131,3791,3921,3531,381123,4001,381
2016-07-121,3891,4081,3601,366146,7001,366
2016-07-111,3801,3901,3591,378181,7001,378
2016-07-081,3601,3951,3431,364300,8001,364
2016-07-071,3451,4131,3271,349689,0001,349
2016-07-061,2671,3491,2381,3451,020,5001,345
2016-07-051,1271,1481,1111,147116,2001,147
2016-07-041,1151,1281,1081,12182,6001,121
2016-07-011,1191,1381,0971,10063,0001,100
2016-06-301,1001,1381,0951,121222,9001,121
2016-06-291,0511,1071,0511,102271,4001,102
2016-06-289701,0509701,037131,3001,037
2016-06-279841,013984994107,400994
2016-06-241,0441,04497298176,100981
2016-06-231,0331,0411,0271,03867,7001,038
2016-06-221,0251,0311,0151,02891,2001,028
2016-06-211,0201,0281,0101,02467,7001,024
2016-06-201,0231,0381,0211,02542,4001,025
2016-06-171,0081,0241,0041,019163,3001,019
2016-06-161,0201,0291,0011,00477,5001,004
2016-06-151,0061,0241,0001,01869,8001,018
2016-06-141,0041,0159981,00662,5001,006
2016-06-131,0141,0179991,003101,9001,003
2016-06-101,0451,0521,0281,03294,7001,032
2016-06-091,0351,0391,0291,03637,4001,036
2016-06-081,0381,0381,0211,02729,7001,027
2016-06-071,0251,0461,0241,03573,6001,035
2016-06-061,0051,0291,0041,02189,4001,021
2016-06-031,0201,0331,0171,030109,4001,030
2016-06-021,0621,0699901,013324,2001,013
2016-06-011,0681,0821,0651,07085,3001,070
2016-05-311,0441,0721,0441,071142,7001,071
2016-05-301,0301,0421,0301,040110,3001,040
2016-05-271,0191,0341,0161,031274,0001,031
2016-05-261,0291,0431,0231,027662,9001,027
2016-05-251,0651,0691,0581,059117,0001,059
2016-05-241,0681,0721,0601,06174,1001,061
2016-05-231,0791,0821,0621,071119,8001,071
2016-05-201,0731,0931,0721,08781,2001,087
2016-05-191,0631,0701,0561,07045,9001,070
2016-05-181,0731,0771,0441,056201,7001,056
2016-05-171,0631,0881,0631,08579,5001,085
2016-05-161,1051,1051,0551,058161,2001,058
2016-05-131,1131,1181,0961,112104,8001,112
2016-05-121,1521,1521,1031,107321,3001,107
2016-05-111,1671,1751,1511,164308,1001,164
2016-05-101,1701,1781,1511,164105,9001,164
2016-05-091,1551,1761,1531,16694,5001,166
2016-05-061,1361,1581,1281,152179,9001,152
2016-05-021,0961,1191,0881,11191,0001,111
2016-04-281,1281,1481,1171,121115,1001,121
2016-04-271,1201,1351,1101,12287,8001,122
2016-04-261,1141,1301,1111,12093,3001,120
2016-04-251,1171,1211,1001,118108,3001,118
2016-04-221,0971,1191,0941,10988,3001,109
2016-04-211,0921,1111,0921,096114,7001,096
2016-04-201,0811,0871,0671,07597,2001,075
2016-04-191,0641,0811,0561,07099,9001,070
2016-04-181,0521,0551,0311,053130,6001,053
2016-04-151,0771,0771,0521,057140,1001,057
2016-04-141,0601,0751,0541,072110,6001,072
2016-04-131,0521,0621,0391,049100,9001,049
2016-04-121,0261,0371,0141,03273,7001,032
2016-04-111,0331,0381,0211,030101,5001,030
2016-04-081,0451,0501,0231,030199,9001,030
2016-04-071,0491,0831,0491,075152,8001,075
2016-04-061,0581,0601,0131,038234,5001,038
2016-04-051,0831,0861,0651,071227,3001,071
2016-04-041,1081,1081,0711,083288,4001,083
2016-04-011,1761,1761,1201,120206,7001,120
2016-03-311,2121,2131,1781,178139,4001,178
2016-03-301,2261,2391,2071,215385,3001,215
2016-03-291,2921,3051,2631,27376,8001,273
2016-03-281,2981,3101,2881,30042,7001,300
2016-03-251,3091,3161,2941,30259,7001,302
2016-03-241,2711,3191,2401,308127,1001,308
2016-03-231,2701,2801,2611,26583,4001,265
2016-03-221,2171,2681,2171,26874,7001,268
2016-03-181,2071,2221,2001,21481,1001,214
2016-03-171,2041,2161,2011,20484,5001,204
2016-03-161,1891,2021,1871,19467,3001,194
2016-03-151,2331,2431,1841,195162,3001,195
2016-03-141,2351,2351,2121,23283,1001,232
2016-03-111,2201,2441,2181,23159,1001,231
2016-03-101,2111,2421,2111,23247,6001,232
2016-03-091,2281,2351,2081,21256,7001,212
2016-03-081,2271,2371,1911,23170,1001,231
2016-03-071,2281,2431,2211,23445,0001,234
2016-03-041,2151,2271,2061,22632,4001,226
2016-03-031,2171,2241,2021,21854,7001,218
2016-03-021,2461,2471,2091,21578,8001,215
2016-03-011,2001,2411,2001,232166,6001,232
2016-02-291,2051,2271,1961,19784,7001,197
2016-02-261,2001,2151,1951,19985,4001,199
2016-02-251,1421,2081,1421,197167,8001,197
2016-02-241,1571,1721,1311,141126,8001,141
2016-02-231,2161,2191,1711,17994,3001,179
2016-02-221,2091,2301,2091,21258,3001,212
2016-02-191,2051,2291,2011,21252,5001,212
2016-02-181,2071,2131,1871,20367,1001,203
2016-02-171,1791,2001,1671,18567,3001,185
2016-02-161,1981,2101,1721,17495,0001,174
2016-02-151,2071,2141,1671,203101,5001,203
2016-02-121,1621,2181,1551,172302,1001,172
2016-02-101,1981,2201,1781,192106,2001,192
2016-02-091,2061,2201,1771,190117,1001,190
2016-02-081,1971,2661,1971,25868,5001,258
2016-02-051,2291,2481,1871,199129,3001,199
2016-02-041,3041,3201,2131,223207,8001,223
2016-02-031,2791,3301,2791,328244,0001,328
2016-02-021,2841,2981,2701,28967,7001,289
2016-02-011,2881,2991,2511,286201,0001,286
2016-01-291,2251,2991,2231,292265,5001,292
2016-01-281,2171,3181,2161,236454,5001,236
2016-01-271,1631,2191,1631,216191,1001,216
2016-01-261,1511,1681,1511,16298,5001,162
2016-01-251,1001,1691,1001,167226,0001,167
2016-01-221,0571,0981,0491,09685,7001,096
2016-01-211,0381,0631,0381,050139,4001,050
2016-01-201,0621,0821,0431,04563,4001,045
2016-01-191,0731,0811,0461,05574,7001,055
2016-01-181,0761,0971,0621,08775,6001,087
2016-01-151,0791,1031,0751,101167,1001,101
2016-01-141,0281,0791,0281,072142,2001,072
2016-01-131,0131,0521,0131,05170,2001,051
2016-01-121,0081,0421,0001,007132,7001,007
2016-01-081,0301,0659911,013249,4001,013
2016-01-071,0831,1071,0771,095146,0001,095
2016-01-061,0791,0951,0721,08080,0001,080
2016-01-051,0431,0851,0411,081153,0001,081
2016-01-041,0401,0591,0311,04672,1001,046

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