2792 (株)ハニーズホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,028	1,057	1,014	1,048	336,700	1,048
2020-12-29	1,024	1,033	1,002	1,030	301,900	1,030
2020-12-28	1,049	1,050	1,004	1,013	387,100	1,013
2020-12-25	1,021	1,048	1,021	1,044	446,600	1,044
2020-12-24	1,009	1,017	994	1,015	384,500	1,015
2020-12-23	979	1,020	969	1,011	928,500	1,011
2020-12-22	956	958	941	942	202,300	942
2020-12-21	977	984	958	961	178,800	961
2020-12-18	967	972	958	968	224,300	968
2020-12-17	985	986	966	971	385,600	971
2020-12-16	978	1,000	961	986	431,700	986
2020-12-15	960	978	954	978	274,100	978
2020-12-14	934	962	934	960	241,700	960
2020-12-11	925	931	917	931	230,200	931
2020-12-10	938	938	926	929	134,000	929
2020-12-09	932	935	928	934	120,200	934
2020-12-08	930	939	919	937	179,400	937
2020-12-07	956	956	931	932	348,600	932
2020-12-04	965	967	954	955	126,300	955
2020-12-03	957	974	956	965	227,600	965
2020-12-02	956	971	950	965	253,800	965
2020-12-01	960	962	950	961	240,400	961
2020-11-30	975	975	951	955	360,300	955
2020-11-27	970	983	964	980	331,200	980
2020-11-26	982	987	976	984	478,400	984
2020-11-25	1,000	1,004	982	982	215,700	982
2020-11-24	993	998	986	995	230,400	995
2020-11-20	979	988	970	987	203,000	987
2020-11-19	986	989	976	978	174,000	978
2020-11-18	999	999	985	991	141,800	991
2020-11-17	1,000	1,008	994	1,003	177,100	1,003
2020-11-16	985	1,001	981	996	209,500	996
2020-11-13	1,000	1,000	976	977	257,500	977
2020-11-12	1,021	1,021	998	1,006	222,500	1,006
2020-11-11	1,009	1,031	1,006	1,027	406,500	1,027
2020-11-10	1,000	1,010	991	996	368,300	996
2020-11-09	989	989	963	979	283,000	979
2020-11-06	1,002	1,002	980	986	263,600	986
2020-11-05	980	1,012	976	1,005	553,800	1,005
2020-11-04	963	971	953	971	190,000	971
2020-11-02	972	973	946	948	269,500	948
2020-10-30	977	979	957	965	273,400	965
2020-10-29	978	985	976	978	187,100	978
2020-10-28	990	1,000	979	1,000	210,300	1,000
2020-10-27	1,000	1,003	989	996	288,400	996
2020-10-26	983	1,006	982	1,000	375,100	1,000
2020-10-23	980	981	965	978	303,400	978
2020-10-22	975	985	971	978	283,900	978
2020-10-21	986	992	978	986	178,400	986
2020-10-20	998	1,006	978	979	339,100	979
2020-10-19	1,025	1,035	995	1,008	626,300	1,008
2020-10-16	971	971	953	965	275,200	965
2020-10-15	988	989	970	971	172,300	971
2020-10-14	982	1,004	980	989	244,000	989
2020-10-13	975	984	970	981	141,300	981
2020-10-12	980	982	966	974	258,800	974
2020-10-09	990	991	978	980	250,600	980
2020-10-08	997	997	982	993	153,800	993
2020-10-07	994	995	982	993	234,700	993
2020-10-06	1,003	1,009	994	995	290,700	995
2020-10-05	1,009	1,017	990	1,005	337,400	1,005
2020-10-02	1,045	1,050	989	990	547,300	990
2020-09-30	1,015	1,063	1,011	1,025	694,200	1,025
2020-09-29	1,011	1,020	1,003	1,008	511,700	1,008
2020-09-28	998	1,005	990	998	343,700	998
2020-09-25	996	998	987	993	362,900	993
2020-09-24	999	1,005	995	995	206,400	995
2020-09-23	1,008	1,010	998	1,006	222,600	1,006
2020-09-18	1,004	1,007	996	1,006	262,600	1,006
2020-09-17	1,004	1,015	993	1,001	208,400	1,001
2020-09-16	1,021	1,022	997	1,003	247,700	1,003
2020-09-15	1,023	1,023	997	1,018	207,400	1,018
2020-09-14	1,032	1,045	1,014	1,019	160,000	1,019
2020-09-11	1,012	1,026	1,006	1,024	167,400	1,024
2020-09-10	1,023	1,023	1,010	1,016	94,500	1,016
2020-09-09	1,020	1,030	1,011	1,021	191,200	1,021
2020-09-08	1,058	1,058	1,025	1,045	175,300	1,045
2020-09-07	1,060	1,064	1,040	1,051	128,600	1,051
2020-09-04	1,040	1,056	1,036	1,056	97,900	1,056
2020-09-03	1,075	1,075	1,046	1,055	253,900	1,055
2020-09-02	1,075	1,089	1,065	1,089	123,700	1,089
2020-09-01	1,108	1,109	1,073	1,084	185,300	1,084
2020-08-31	1,115	1,152	1,108	1,135	184,000	1,135
2020-08-28	1,121	1,140	1,091	1,107	180,400	1,107
2020-08-27	1,098	1,117	1,096	1,114	155,500	1,114
2020-08-26	1,068	1,092	1,061	1,092	93,200	1,092
2020-08-25	1,081	1,095	1,067	1,079	100,300	1,079
2020-08-24	1,060	1,078	1,046	1,073	140,100	1,073
2020-08-21	1,051	1,061	1,040	1,058	87,100	1,058
2020-08-20	1,048	1,057	1,038	1,048	96,700	1,048
2020-08-19	1,044	1,061	1,034	1,061	97,200	1,061
2020-08-18	1,050	1,054	1,037	1,049	104,000	1,049
2020-08-17	1,063	1,078	1,051	1,052	83,000	1,052
2020-08-14	1,048	1,069	1,040	1,063	95,900	1,063
2020-08-13	1,058	1,060	1,041	1,054	197,800	1,054
2020-08-12	1,025	1,064	1,019	1,058	240,300	1,058
2020-08-11	1,001	1,017	990	1,017	147,300	1,017
2020-08-07	977	996	973	988	114,200	988
2020-08-06	972	997	969	989	173,500	989
2020-08-05	998	998	968	977	207,500	977
2020-08-04	989	1,010	976	1,006	269,000	1,006
2020-08-03	1,007	1,029	992	1,002	268,700	1,002
2020-07-31	1,045	1,045	1,010	1,026	221,000	1,026
2020-07-30	1,069	1,070	1,045	1,065	201,300	1,065
2020-07-29	1,114	1,114	1,077	1,082	116,200	1,082
2020-07-28	1,140	1,140	1,104	1,114	166,200	1,114
2020-07-27	1,143	1,144	1,121	1,137	137,400	1,137
2020-07-22	1,135	1,172	1,133	1,157	110,400	1,157
2020-07-21	1,159	1,163	1,133	1,148	127,500	1,148
2020-07-20	1,147	1,165	1,117	1,163	121,100	1,163
2020-07-17	1,150	1,186	1,143	1,147	160,600	1,147
2020-07-16	1,149	1,170	1,128	1,132	160,200	1,132
2020-07-15	1,134	1,153	1,113	1,149	172,700	1,149
2020-07-14	1,146	1,168	1,128	1,134	240,200	1,134
2020-07-13	1,093	1,173	1,089	1,169	372,100	1,169
2020-07-10	1,074	1,084	1,055	1,063	253,300	1,063
2020-07-09	1,121	1,138	1,065	1,097	307,400	1,097
2020-07-08	1,155	1,190	1,116	1,118	694,900	1,118
2020-07-07	1,088	1,101	1,063	1,095	257,400	1,095
2020-07-06	1,029	1,074	1,028	1,067	211,100	1,067
2020-07-03	1,120	1,120	1,019	1,027	332,800	1,027
2020-07-02	1,113	1,113	1,072	1,077	212,500	1,077
2020-07-01	1,156	1,156	1,081	1,083	179,000	1,083
2020-06-30	1,183	1,189	1,146	1,146	159,400	1,146
2020-06-29	1,176	1,183	1,134	1,137	314,000	1,137
2020-06-26	1,109	1,191	1,109	1,176	513,700	1,176
2020-06-25	1,117	1,117	1,066	1,095	294,200	1,095
2020-06-24	1,065	1,125	1,060	1,118	263,800	1,118
2020-06-23	1,045	1,057	1,038	1,041	212,200	1,041
2020-06-22	1,065	1,071	1,045	1,048	150,100	1,048
2020-06-19	1,061	1,074	1,055	1,062	152,700	1,062
2020-06-18	1,069	1,069	1,056	1,066	111,400	1,066
2020-06-17	1,086	1,089	1,070	1,073	132,500	1,073
2020-06-16	1,078	1,095	1,068	1,079	161,800	1,079
2020-06-15	1,105	1,106	1,050	1,050	153,000	1,050
2020-06-12	1,118	1,126	1,102	1,105	157,900	1,105
2020-06-11	1,186	1,188	1,147	1,148	113,000	1,148
2020-06-10	1,182	1,202	1,166	1,196	171,000	1,196
2020-06-09	1,206	1,207	1,174	1,182	106,900	1,182
2020-06-08	1,211	1,216	1,195	1,205	79,600	1,205
2020-06-05	1,217	1,219	1,197	1,204	145,700	1,204
2020-06-04	1,240	1,241	1,196	1,218	127,500	1,218
2020-06-03	1,220	1,245	1,213	1,235	192,200	1,235
2020-06-02	1,186	1,205	1,177	1,201	190,200	1,201
2020-06-01	1,246	1,249	1,173	1,183	281,100	1,183
2020-05-29	1,216	1,259	1,212	1,238	343,200	1,238
2020-05-28	1,212	1,226	1,186	1,215	778,300	1,215
2020-05-27	1,231	1,232	1,200	1,231	839,800	1,231
2020-05-26	1,213	1,242	1,212	1,227	309,200	1,227
2020-05-25	1,175	1,203	1,172	1,203	234,000	1,203
2020-05-22	1,157	1,166	1,144	1,163	176,300	1,163
2020-05-21	1,171	1,175	1,146	1,146	221,200	1,146
2020-05-20	1,178	1,179	1,164	1,177	197,300	1,177
2020-05-19	1,205	1,208	1,160	1,161	197,900	1,161
2020-05-18	1,160	1,184	1,153	1,182	189,100	1,182
2020-05-15	1,160	1,167	1,140	1,165	181,000	1,165
2020-05-14	1,171	1,174	1,142	1,147	265,700	1,147
2020-05-13	1,201	1,201	1,167	1,173	302,900	1,173
2020-05-12	1,229	1,231	1,204	1,205	446,600	1,205
2020-05-11	1,173	1,221	1,164	1,218	368,700	1,218
2020-05-08	1,105	1,146	1,095	1,143	526,900	1,143
2020-05-07	1,087	1,105	1,079	1,079	194,100	1,079
2020-05-01	1,101	1,109	1,089	1,098	115,100	1,098
2020-04-30	1,111	1,123	1,102	1,102	195,000	1,102
2020-04-28	1,055	1,085	1,052	1,085	153,600	1,085
2020-04-27	1,065	1,068	1,051	1,064	185,500	1,064
2020-04-24	1,048	1,071	1,042	1,058	312,000	1,058
2020-04-23	1,041	1,049	1,022	1,045	221,600	1,045
2020-04-22	1,059	1,060	1,031	1,040	225,600	1,040
2020-04-21	1,092	1,092	1,057	1,070	166,800	1,070
2020-04-20	1,106	1,114	1,083	1,103	194,900	1,103
2020-04-17	1,115	1,125	1,101	1,106	232,300	1,106
2020-04-16	1,101	1,116	1,095	1,116	177,500	1,116
2020-04-15	1,139	1,143	1,098	1,102	87,300	1,102
2020-04-14	1,107	1,126	1,098	1,123	82,400	1,123
2020-04-13	1,150	1,151	1,099	1,107	116,800	1,107
2020-04-10	1,150	1,170	1,127	1,143	182,100	1,143
2020-04-09	1,110	1,146	1,094	1,144	191,800	1,144
2020-04-08	1,074	1,115	1,048	1,107	167,200	1,107
2020-04-07	1,035	1,063	1,018	1,053	125,500	1,053
2020-04-06	940	1,014	936	1,008	163,500	1,008
2020-04-03	999	1,011	946	951	265,900	951
2020-04-02	1,015	1,027	996	997	163,900	997
2020-04-01	1,067	1,084	1,023	1,029	172,500	1,029
2020-03-31	1,101	1,115	1,078	1,084	191,800	1,084
2020-03-30	1,104	1,136	1,068	1,112	343,300	1,112
2020-03-27	1,168	1,186	1,130	1,186	233,600	1,186
2020-03-26	1,168	1,168	1,117	1,142	143,300	1,142
2020-03-25	1,190	1,190	1,135	1,184	206,900	1,184
2020-03-24	1,126	1,157	1,110	1,143	161,600	1,143
2020-03-23	1,116	1,117	1,068	1,096	332,300	1,096
2020-03-19	1,056	1,103	1,047	1,098	301,400	1,098
2020-03-18	1,117	1,138	1,045	1,059	271,200	1,059
2020-03-17	946	1,103	929	1,090	447,100	1,090
2020-03-16	980	1,015	966	973	260,300	973
2020-03-13	983	1,001	928	968	255,800	968
2020-03-12	1,042	1,077	1,035	1,043	291,000	1,043
2020-03-11	1,085	1,101	1,070	1,070	222,400	1,070
2020-03-10	1,020	1,092	1,004	1,083	255,900	1,083
2020-03-09	1,080	1,098	1,047	1,060	244,700	1,060
2020-03-06	1,137	1,144	1,103	1,108	186,500	1,108
2020-03-05	1,179	1,185	1,157	1,158	83,400	1,158
2020-03-04	1,145	1,165	1,133	1,156	158,000	1,156
2020-03-03	1,235	1,235	1,172	1,175	128,100	1,175
2020-03-02	1,135	1,220	1,129	1,199	247,100	1,199
2020-02-28	1,152	1,180	1,145	1,150	252,800	1,150
2020-02-27	1,240	1,240	1,204	1,212	195,300	1,212
2020-02-26	1,248	1,248	1,216	1,242	166,800	1,242
2020-02-25	1,272	1,285	1,266	1,268	204,900	1,268
2020-02-21	1,339	1,346	1,328	1,336	107,800	1,336
2020-02-20	1,328	1,355	1,326	1,342	159,500	1,342
2020-02-19	1,325	1,336	1,318	1,324	100,300	1,324
2020-02-18	1,302	1,329	1,296	1,325	168,100	1,325
2020-02-17	1,345	1,345	1,316	1,323	102,900	1,323
2020-02-14	1,362	1,369	1,347	1,355	109,100	1,355
2020-02-13	1,377	1,384	1,359	1,366	71,800	1,366
2020-02-12	1,388	1,405	1,382	1,385	86,100	1,385
2020-02-10	1,370	1,391	1,368	1,380	89,300	1,380
2020-02-07	1,431	1,439	1,382	1,392	202,500	1,392
2020-02-06	1,411	1,431	1,401	1,428	261,500	1,428
2020-02-05	1,379	1,400	1,365	1,394	240,100	1,394
2020-02-04	1,324	1,350	1,319	1,349	137,200	1,349
2020-02-03	1,349	1,352	1,329	1,338	248,300	1,338
2020-01-31	1,356	1,389	1,355	1,373	213,500	1,373
2020-01-30	1,363	1,381	1,352	1,356	148,100	1,356
2020-01-29	1,381	1,386	1,363	1,375	159,600	1,375
2020-01-28	1,374	1,401	1,374	1,389	240,500	1,389
2020-01-27	1,397	1,405	1,376	1,381	233,900	1,381
2020-01-24	1,473	1,475	1,409	1,419	274,000	1,419
2020-01-23	1,479	1,488	1,463	1,472	194,100	1,472
2020-01-22	1,463	1,484	1,444	1,474	245,500	1,474
2020-01-21	1,485	1,495	1,460	1,473	169,600	1,473
2020-01-20	1,503	1,504	1,477	1,486	190,700	1,486
2020-01-17	1,540	1,542	1,485	1,493	318,200	1,493
2020-01-16	1,533	1,571	1,520	1,549	341,300	1,549
2020-01-15	1,520	1,546	1,503	1,533	246,100	1,533
2020-01-14	1,576	1,578	1,519	1,543	295,300	1,543
2020-01-10	1,617	1,617	1,567	1,578	398,200	1,578
2020-01-09	1,759	1,761	1,607	1,617	593,700	1,617
2020-01-08	1,775	1,775	1,635	1,719	980,600	1,719
2020-01-07	1,830	1,837	1,780	1,786	228,500	1,786
2020-01-06	1,777	1,816	1,753	1,814	205,700	1,814

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2792 (株)ハニーズホールディングス の時系列データ [2020年度]

2792 (株)ハニーズホールディングスの時系列データ [2020年度]