[2792 東証1部] ハニーズホールディングス 日足 時系列データ

[2792 東証1部] ハニーズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261135.001164.001135.001151.00661500758089500
2017-05-251125.001144.001125.001134.00198200224409200
2017-05-241114.001123.001109.001122.00170600190247700
2017-05-231122.001127.001108.001114.00224500250074300
2017-05-221136.001138.001122.001128.00212300239720900
2017-05-191151.001159.001133.001136.00190600217826200
2017-05-181150.001160.001145.001153.00163100187685300
2017-05-171165.001187.001165.001168.00166800195351600
2017-05-161180.001187.001172.001183.00109800129670400
2017-05-151193.001197.001175.001175.00107900127924500
2017-05-121200.001208.001192.001198.00120900144908900
2017-05-111193.001210.001192.001200.00146400175582400
2017-05-101171.001188.001171.001188.00173500204446500
2017-05-091160.001174.001160.001171.00120100140324000
2017-05-081149.001162.001148.001160.00124700143811700
2017-05-021131.001148.001131.001139.007850089378800
2017-05-011124.001127.001117.001127.005750064568500
2017-04-281129.001134.001122.001122.004760053651700
2017-04-271120.001132.001120.001129.004990056232300
2017-04-261125.001128.001114.001120.006740075624900
2017-04-251119.001124.001111.001122.006810076190000
2017-04-241111.001116.001104.001113.005550061666200
2017-04-211096.001103.001094.001101.003630039866800
2017-04-201093.001095.001085.001090.003060033342100
2017-04-191079.001095.001076.001089.004400047820400
2017-04-181077.001087.001073.001078.004210045451000
2017-04-171054.001072.001051.001072.004190044528500
2017-04-141053.001056.001047.001050.005240055050200
2017-04-131052.001065.001051.001058.003610038241100
2017-04-121062.001064.001052.001056.003650038602600
2017-04-111056.001069.001056.001063.002580027439600
2017-04-101075.001075.001053.001056.006160065316700
2017-04-071065.001072.001055.001063.005300056466600
2017-04-061076.001076.001050.001050.007640080866700
2017-04-051100.001105.001079.001080.00107700117201800
2017-04-041116.001119.001100.001102.00105500116846300
2017-04-031118.001124.001114.001116.004750053117700
2017-03-311129.001137.001113.001113.006750075833300
2017-03-301126.001133.001117.001122.005360060268600
2017-03-291114.001125.001108.001121.0099400110850100
2017-03-281128.001131.001119.001126.008600096715400
2017-03-271145.001148.001115.001118.00106800120432400
2017-03-241130.001165.001130.001160.00103500119190900
2017-03-231125.001127.001113.001126.006440072182000
2017-03-221130.001137.001122.001126.004670052702100
2017-03-211140.001146.001135.001144.004550051934600
2017-03-171117.001142.001113.001142.0098100111095200
2017-03-161112.001121.001097.001121.005420060134200
2017-03-151120.001123.001113.001113.003020033731900
2017-03-141127.001128.001118.001121.005300059460200
2017-03-131125.001129.001121.001124.007220081181600
2017-03-101115.001128.001113.001125.008920099992100
2017-03-091121.001121.001105.001115.007470083044500
2017-03-081111.001123.001107.001121.0094500105631800
2017-03-071107.001117.001104.001111.003610040169400
2017-03-061111.001115.001101.001110.003730041392800
2017-03-031126.001126.001107.001109.0097900108767100
2017-03-021130.001130.001116.001120.003710041541700
2017-03-011127.001129.001117.001126.004060045628100
2017-02-281120.001129.001112.001127.006570073869900
2017-02-271105.001118.001103.001114.005200057926600
2017-02-241110.001111.001097.001105.006490071706500
2017-02-231111.001117.001103.001114.006150068336500
2017-02-221118.001120.001095.001106.008990099390300
2017-02-211117.001119.001108.001114.004760053021100
2017-02-201098.001116.001096.001113.008320092456500
2017-02-171085.001099.001085.001096.003540038785000
2017-02-161102.001102.001083.001083.004900053426600
2017-02-151100.001101.001089.001097.003600039475300
2017-02-141096.001108.001089.001089.008640094941600
2017-02-131085.001097.001079.001092.008260090113200
2017-02-101063.001081.001062.001076.007310078435500
2017-02-091050.001053.001038.001052.009360097848600
2017-02-081066.001066.001046.001049.00173100182102000
2017-02-071078.001082.001061.001076.007690082522700
2017-02-061081.001083.001074.001080.003920042245800
2017-02-031077.001082.001071.001076.003900041974500
2017-02-021095.001100.001071.001073.00100900108924000
2017-02-011074.001101.001074.001094.008630094063100
2017-01-311051.001083.001051.001081.00121900130871400
2017-01-301053.001062.001042.001048.00192500202308000
2017-01-271070.001071.001051.001054.00112500119092700
2017-01-261064.001077.001059.001069.008820094215700
2017-01-251059.001067.001051.001060.0099000104767300
2017-01-241061.001063.001052.001056.005620059422200
2017-01-231071.001071.001051.001062.00107000113540000
2017-01-201079.001079.001069.001072.007080076003700
2017-01-191093.001099.001072.001072.00149600161374000
2017-01-181106.001108.001085.001091.00116300127127800
2017-01-171138.001139.001110.001110.00143400160689200
2017-01-161143.001150.001136.001137.007850089657000
2017-01-131148.001150.001134.001138.00162600185513400
2017-01-121154.001156.001141.001144.00163300187252100
2017-01-111180.001183.001142.001155.00346600400372300
2017-01-101215.001215.001183.001194.00169500202603400
2017-01-061210.001226.001206.001218.0084600102955800
2017-01-051220.001223.001210.001213.005550067533700
2017-01-041224.001234.001212.001219.004790058565300
2016-12-301209.001222.001204.001217.003310040203500
2016-12-291220.001220.001206.001220.003190038776800
2016-12-281218.001227.001210.001220.003120038065400
2016-12-271203.001224.001203.001218.002440029706600
2016-12-261210.001228.001201.001201.004730057329500
2016-12-221213.001229.001197.001210.008140098801500
2016-12-211228.001239.001218.001227.005410066534300
2016-12-201225.001235.001220.001228.005050062096300
2016-12-191238.001242.001220.001225.005910072587500
2016-12-161239.001247.001222.001236.00116300143651100
2016-12-151218.001239.001211.001237.00107200131374200
2016-12-141198.001213.001195.001206.007780093760400
2016-12-131169.001196.001169.001196.007790092639300
2016-12-121166.001181.001158.001171.005160060302100
2016-12-091175.001175.001162.001162.006350074185700
2016-12-081196.001196.001176.001181.003650043155600
2016-12-071160.001195.001156.001195.00111700132056200
2016-12-061142.001148.001135.001142.006660075975000
2016-12-051161.001161.001120.001142.00118300134765700
2016-12-021160.001170.001152.001158.008400097362100
2016-12-011194.001195.001157.001160.00142700166974400
2016-11-301193.001198.001183.001188.004820057320500
2016-11-291183.001194.001183.001189.004200049974500
2016-11-281172.001204.001172.001182.0091400108333700
2016-11-251197.001198.001173.001177.0089100104998800
2016-11-241208.001208.001190.001197.003100037128100
2016-11-221176.001205.001170.001204.005490065364700
2016-11-211192.001201.001179.001180.003700043937900
2016-11-181184.001188.001177.001185.003300039034700
2016-11-171182.001186.001173.001183.003800044815300
2016-11-161178.001182.001170.001182.004080047973000
2016-11-151182.001194.001170.001179.003850045455300
2016-11-141188.001193.001170.001174.003650043067900
2016-11-111195.001195.001168.001169.004170049135000
2016-11-101196.001203.001178.001189.004430052586200
2016-11-091209.001214.001155.001166.005390063486000
2016-11-081199.001208.001186.001200.004320051782900
2016-11-071204.001208.001188.001189.004660055684800
2016-11-041201.001202.001185.001191.006430076565600
2016-11-021222.001223.001207.001210.005420065763600
2016-11-011235.001240.001222.001233.004030049658400
2016-10-311244.001253.001234.001235.002470030604300
2016-10-281250.001259.001240.001242.004500056104700
2016-10-271251.001259.001239.001242.003130039067000
2016-10-261235.001250.001235.001242.002920036279300
2016-10-251253.001256.001234.001238.004850060142500
2016-10-241264.001264.001241.001246.005600069977000
2016-10-211256.001278.001254.001273.0089600113642100
2016-10-201232.001251.001230.001249.005220064966500
2016-10-191212.001230.001212.001227.003080037734000
2016-10-181219.001223.001214.001220.002760033644600
2016-10-171207.001225.001197.001223.003420041583800
2016-10-141198.001215.001196.001211.007280088087800
2016-10-131185.001211.001185.001195.00102000122294400
2016-10-121197.001205.001172.001176.00126000149040100
2016-10-111207.001224.001203.001208.004800058120600
2016-10-071239.001239.001208.001217.005740069983700
2016-10-061240.001260.001235.001239.0084000104689200
2016-10-051241.001248.001223.001225.006000074076400
2016-10-041242.001248.001229.001238.005900073099300
2016-10-031190.001270.001184.001238.00246200305716000
2016-09-301163.001208.001161.001185.00114700136100800
2016-09-291173.001185.001157.001176.00149300174934700
2016-09-281240.001251.001156.001180.00351100415234500
2016-09-271259.001270.001233.001270.006080076403400
2016-09-261258.001273.001251.001259.004390055429200
2016-09-231237.001257.001225.001254.007310090928900
2016-09-211223.001238.001207.001230.0096600117871500
2016-09-201220.001235.001212.001228.006800083455200
2016-09-161200.001232.001194.001228.0088900108625800
2016-09-151183.001205.001183.001193.006170073592300
2016-09-141203.001207.001171.001182.00125500147937900
2016-09-131209.001212.001191.001208.003200038487500
2016-09-121194.001205.001185.001201.002890034632100
2016-09-091235.001239.001194.001202.0094300114226800
2016-09-081213.001253.001196.001248.00137000168720700
2016-09-071218.001234.001204.001223.00101900124285000
2016-09-061190.001250.001190.001238.00124200152321300
2016-09-051200.001201.001171.001193.007540089183800
2016-09-021242.001243.001185.001189.00131400158094400
2016-09-011249.001251.001237.001246.004650057817300
2016-08-311260.001263.001243.001249.005540069409300
2016-08-301250.001253.001245.001250.003520043988600
2016-08-291244.001256.001242.001250.0092800115935500
2016-08-261239.001245.001228.001236.007540093224900
2016-08-251252.001260.001235.001245.005920073718400
2016-08-241297.001297.001244.001260.007550095101300
2016-08-231299.001315.001293.001298.0078800102493000
2016-08-221279.001315.001277.001309.005100066213200
2016-08-191273.001282.001262.001280.005030064049400
2016-08-181270.001279.001263.001267.0090600114968700
2016-08-171264.001275.001259.001273.0087000110414600
2016-08-161260.001275.001253.001260.004140052236100
2016-08-151287.001299.001251.001260.0079300100049900
2016-08-121297.001298.001280.001286.004810061832600
2016-08-101250.001295.001240.001290.00166700212464200
2016-08-091212.001264.001207.001258.00139700172856600
2016-08-081234.001264.001196.001203.00212100257574300
2016-08-051206.001250.001206.001230.00187400229295400
2016-08-041254.001259.001176.001182.00330400396914000
2016-08-031276.001283.001235.001245.00199200248862000
2016-08-021290.001321.001283.001306.00102100133473700
2016-08-011321.001332.001293.001295.00272600356603400
2016-07-291349.001382.001334.001379.0078200106190100
2016-07-281355.001364.001331.001350.0081200109314900
2016-07-271386.001396.001333.001344.00169200229213200
2016-07-261409.001436.001385.001390.00120900168933900
2016-07-251470.001475.001404.001417.00125500180452700
2016-07-221419.001485.001414.001482.00285500415868700
2016-07-211455.001476.001429.001431.00307800444025800
2016-07-201450.001450.001428.001443.00123200177522400
2016-07-191444.001465.001425.001445.00218500316537100
2016-07-151417.001420.001360.001385.00239600332114300
2016-07-141390.001450.001390.001447.00221600316118900
2016-07-131379.001392.001353.001381.00123400170406400
2016-07-121389.001408.001360.001366.00146700202419300
2016-07-111380.001390.001359.001378.00181700249836700
2016-07-081360.001395.001343.001364.00300800410469500
2016-07-071345.001413.001327.001349.00689000942628900
2016-07-061267.001349.001238.001345.0010205001348313300
2016-07-051127.001148.001111.001147.00116200131771300
2016-07-041115.001128.001108.001121.008260092530800
2016-07-011119.001138.001097.001100.006300070117900
2016-06-301100.001138.001095.001121.00222900250032000
2016-06-291051.001107.001051.001102.00271400295797500
2016-06-28970.001050.00970.001037.00131300133336700
2016-06-27984.001013.00984.00994.00107400107107300
2016-06-241044.001044.00972.00981.007610075617400
2016-06-231033.001041.001027.001038.006770070118600
2016-06-221025.001031.001015.001028.009120093416600
2016-06-211020.001028.001010.001024.006770069181600
2016-06-201023.001038.001021.001025.004240043638100
2016-06-171008.001024.001004.001019.00163300165748100
2016-06-161020.001029.001001.001004.007750078447900
2016-06-151006.001024.001000.001018.006980070920100
2016-06-141004.001015.00998.001006.006250062744800
2016-06-131014.001017.00999.001003.00101900102601400
2016-06-101045.001052.001028.001032.009470098340600
2016-06-091035.001039.001029.001036.003740038710900
2016-06-081038.001038.001021.001027.002970030542200
2016-06-071025.001046.001024.001035.007360076367300
2016-06-061005.001029.001004.001021.008940090951800
2016-06-031020.001033.001017.001030.00109400112336900
2016-06-021062.001069.00990.001013.00324200329940000
2016-06-011068.001082.001065.001070.008530091461700
2016-05-311044.001072.001044.001071.00142700151350100
2016-05-301030.001042.001030.001040.00110300114273300
2016-05-271019.001034.001016.001031.00274000280449700
2016-05-261029.001043.001023.001027.00662900681891400
2016-05-251065.001069.001058.001059.00117000124375100
2016-05-241068.001072.001060.001061.007410078928400
2016-05-231079.001082.001062.001071.00119800128158300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog