[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 
2017-07-211304.001310.001295.001299.0096800125830600
2017-07-201326.001326.001294.001307.00183500239768600
2017-07-191286.001341.001284.001326.00245000324198500
2017-07-181294.001309.001280.001299.00180200234089300
2017-07-141317.001317.001287.001305.00148400193098400
2017-07-131307.001313.001283.001303.00350600455324700
2017-07-121250.001325.001241.001306.00583300756868800
2017-07-111196.001206.001186.001195.00122500146665900
2017-07-101194.001194.001174.001181.007270085862700
2017-07-071186.001193.001173.001176.005350063197900
2017-07-061212.001219.001188.001196.0083900100761600
2017-07-051214.001222.001204.001222.006540079436600
2017-07-041263.001263.001210.001214.00100400122818900
2017-07-031231.001286.001231.001254.00210400265284800
2017-06-301221.001271.001207.001214.00286500354745700
2017-06-291252.001267.001239.001267.005830073021300
2017-06-281291.001291.001251.001252.005740072603600
2017-06-271269.001292.001267.001291.0093900120480300
2017-06-261238.001268.001238.001266.005300066663900
2017-06-231238.001242.001229.001241.004350053804600
2017-06-221225.001240.001218.001234.006200076198100
2017-06-211251.001251.001231.001231.006570081402700
2017-06-201264.001271.001259.001259.0087800110987700
2017-06-191254.001272.001250.001266.006070076714100
2017-06-161217.001260.001217.001260.00168100209314900
2017-06-151214.001229.001213.001225.006390078150600
2017-06-141220.001231.001206.001216.0092800113167300
2017-06-131209.001219.001207.001209.004400053321800
2017-06-121199.001212.001193.001209.006360076604500
2017-06-091215.001215.001201.001204.007010084757400
2017-06-081209.001237.001208.001225.00170600209362100
2017-06-071190.001208.001190.001201.00128500153991000
2017-06-061172.001193.001169.001189.00152300180091500
2017-06-051162.001180.001160.001170.00157700184630100
2017-06-021164.001170.001152.001156.0099700115610500
2017-06-011134.001167.001132.001164.00224700259428900
2017-05-311108.001133.001101.001128.00142600160061800
2017-05-301093.001120.001093.001111.00141200156508600
2017-05-291133.001135.001092.001093.00668100747902800
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

   ※ 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