3174 (株)ハピネス・アンド・ディの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	912	923	908	920	900	920
2021-12-29	909	919	906	919	1,900	919
2021-12-28	910	910	900	900	2,600	900
2021-12-27	907	910	898	908	6,800	908
2021-12-24	927	948	919	948	5,500	948
2021-12-23	905	906	901	906	1,100	906
2021-12-22	910	910	905	907	500	907
2021-12-21	912	912	912	912	1,200	912
2021-12-20	900	906	900	906	1,900	906
2021-12-17	901	902	901	902	500	902
2021-12-16	903	903	903	903	100	903
2021-12-15	909	909	895	900	2,900	900
2021-12-14	905	909	900	909	1,200	909
2021-12-13	909	910	901	901	1,200	901
2021-12-10	902	909	902	909	700	909
2021-12-09	902	902	902	902	300	902
2021-12-08	903	906	903	905	900	905
2021-12-07	907	907	900	901	900	901
2021-12-06	901	904	899	899	2,300	899
2021-12-03	909	909	896	904	1,500	904
2021-12-02	913	913	901	908	1,400	908
2021-12-01	902	903	888	903	2,500	903
2021-11-30	903	906	902	906	1,700	906
2021-11-29	900	903	900	902	2,100	902
2021-11-26	911	916	905	905	2,300	905
2021-11-25	915	916	911	911	1,100	911
2021-11-24	916	916	911	914	600	914
2021-11-22	916	916	907	914	3,300	914
2021-11-19	919	919	915	915	1,600	915
2021-11-18	920	920	916	916	1,100	916
2021-11-17	919	919	916	916	800	916
2021-11-16	922	922	919	919	1,200	919
2021-11-15	921	921	917	919	400	919
2021-11-12	920	920	918	920	700	920
2021-11-11	916	919	915	918	600	918
2021-11-10	920	920	915	916	600	916
2021-11-09	923	923	916	916	400	916
2021-11-08	916	920	915	915	1,400	915
2021-11-05	918	918	916	916	300	916
2021-11-04	915	918	914	914	900	914
2021-11-02	917	919	915	915	1,100	915
2021-11-01	925	925	915	917	1,400	917
2021-10-29	915	921	912	921	800	921
2021-10-28	923	925	914	916	6,100	916
2021-10-27	918	918	918	918	200	918
2021-10-26	916	917	915	917	600	917
2021-10-25	916	916	915	915	200	915
2021-10-22	920	920	915	919	1,600	919
2021-10-21	928	928	920	920	700	920
2021-10-20	923	926	920	926	800	926
2021-10-19	930	930	928	928	300	928
2021-10-18	915	918	912	918	2,400	918
2021-10-15	918	921	916	918	1,500	918
2021-10-14	927	927	918	918	300	918
2021-10-13	916	918	916	918	400	918
2021-10-12	929	929	915	915	1,900	915
2021-10-11	920	925	920	923	700	923
2021-10-08	914	915	914	915	300	915
2021-10-07	912	920	912	914	800	914
2021-10-06	917	917	912	912	300	912
2021-10-05	925	925	911	911	2,400	911
2021-10-04	931	933	927	933	600	933
2021-10-01	937	938	931	931	1,400	931
2021-09-30	939	939	938	938	500	938
2021-09-29	928	934	927	930	2,000	930
2021-09-28	928	937	928	933	2,900	933
2021-09-27	922	930	921	930	1,500	930
2021-09-24	923	924	920	922	900	922
2021-09-22	923	929	921	921	1,600	921
2021-09-21	909	919	909	919	1,400	919
2021-09-17	906	920	906	920	3,300	920
2021-09-16	917	917	904	906	3,700	906
2021-09-15	922	922	915	915	900	915
2021-09-14	910	919	907	918	3,000	918
2021-09-13	911	913	910	910	900	910
2021-09-10	906	913	906	913	1,500	913
2021-09-09	910	910	906	907	1,000	907
2021-09-08	916	916	907	907	1,800	907
2021-09-07	909	915	909	910	1,500	910
2021-09-06	912	915	911	913	1,300	913
2021-09-03	908	912	906	912	2,000	912
2021-09-02	908	910	907	908	1,700	908
2021-09-01	915	915	905	908	1,500	908
2021-08-31	903	910	902	910	3,000	910
2021-08-30	900	915	897	901	11,100	901
2021-08-27	949	959	946	947	9,000	947
2021-08-26	953	954	952	953	4,200	953
2021-08-25	960	962	955	955	1,900	955
2021-08-24	953	961	951	957	2,300	957
2021-08-23	954	954	945	953	3,500	953
2021-08-20	965	965	950	950	4,100	950
2021-08-19	962	969	962	969	1,100	969
2021-08-18	966	970	956	970	2,800	970
2021-08-17	951	970	951	967	2,900	967
2021-08-16	959	960	950	956	3,200	956
2021-08-13	955	958	953	958	1,700	958
2021-08-12	955	955	955	955	500	955
2021-08-11	959	959	950	951	2,000	951
2021-08-10	950	959	950	959	1,700	959
2021-08-06	947	954	945	954	1,900	954
2021-08-05	949	950	947	950	1,900	950
2021-08-04	947	950	947	950	500	950
2021-08-03	950	950	950	950	1,100	950
2021-08-02	948	950	948	950	1,300	950
2021-07-30	954	954	950	950	2,000	950
2021-07-29	948	955	947	955	4,100	955
2021-07-28	943	948	942	948	1,800	948
2021-07-27	951	951	941	948	1,800	948
2021-07-26	957	957	951	951	2,600	951
2021-07-21	959	959	957	957	1,700	957
2021-07-20	960	960	957	959	1,300	959
2021-07-19	961	961	960	960	2,100	960
2021-07-16	962	962	958	961	1,300	961
2021-07-15	959	973	959	962	1,700	962
2021-07-14	952	978	952	978	5,500	978
2021-07-13	982	985	967	985	2,600	985
2021-07-12	968	982	968	982	1,100	982
2021-07-09	986	986	952	971	2,600	971
2021-07-08	987	987	961	969	1,800	969
2021-07-07	989	989	986	989	700	989
2021-07-06	995	995	989	990	900	990
2021-07-05	989	996	987	995	3,500	995
2021-07-02	985	989	980	989	1,000	989
2021-07-01	981	990	981	985	1,800	985
2021-06-30	975	983	975	980	1,700	980
2021-06-29	976	977	975	975	800	975
2021-06-28	971	975	970	973	1,600	973
2021-06-25	972	977	971	971	600	971
2021-06-24	969	972	967	972	500	972
2021-06-23	960	985	960	967	3,900	967
2021-06-22	958	959	958	959	700	959
2021-06-21	956	956	953	953	800	953
2021-06-18	957	967	957	958	1,200	958
2021-06-17	-	-	-	958	-	958
2021-06-16	957	958	957	958	500	958
2021-06-15	958	960	957	957	900	957
2021-06-14	955	956	951	954	1,300	954
2021-06-11	954	954	954	954	200	954
2021-06-10	945	952	945	952	600	952
2021-06-09	954	954	952	952	600	952
2021-06-08	942	948	942	948	500	948
2021-06-07	941	942	941	941	600	941
2021-06-04	950	951	941	941	1,900	941
2021-06-03	954	954	952	952	400	952
2021-06-02	950	955	950	955	300	955
2021-06-01	957	957	950	950	1,500	950
2021-05-31	951	956	951	951	1,500	951
2021-05-28	951	960	950	958	1,200	958
2021-05-27	961	961	953	953	1,200	953
2021-05-26	962	962	951	962	1,800	962
2021-05-25	960	968	960	961	2,600	961
2021-05-24	949	960	949	954	3,500	954
2021-05-21	954	955	947	952	2,300	952
2021-05-20	940	947	940	947	800	947
2021-05-19	936	949	936	940	800	940
2021-05-18	950	951	945	945	900	945
2021-05-17	945	948	938	948	3,500	948
2021-05-14	937	940	935	935	4,100	935
2021-05-13	940	940	936	937	1,700	937
2021-05-12	936	937	936	936	1,900	936
2021-05-11	936	936	922	936	5,500	936
2021-05-10	931	934	931	934	1,600	934
2021-05-07	926	929	925	929	2,100	929
2021-05-06	922	926	921	925	3,000	925
2021-04-30	917	919	917	919	400	919
2021-04-28	910	919	910	919	1,000	919
2021-04-27	913	916	909	916	700	916
2021-04-26	915	915	910	913	1,100	913
2021-04-23	912	918	911	918	400	918
2021-04-22	911	912	911	912	400	912
2021-04-21	918	918	910	910	2,600	910
2021-04-20	915	918	915	918	2,300	918
2021-04-19	913	915	913	913	800	913
2021-04-16	915	915	913	913	600	913
2021-04-15	908	914	908	914	300	914
2021-04-14	910	915	908	908	1,800	908
2021-04-13	915	918	915	915	1,200	915
2021-04-12	912	914	908	914	600	914
2021-04-09	906	913	906	912	900	912
2021-04-08	915	915	905	905	1,700	905
2021-04-07	916	917	916	916	1,600	916
2021-04-06	916	916	911	916	1,000	916
2021-04-05	912	917	910	912	1,900	912
2021-04-02	909	914	909	910	800	910
2021-04-01	917	918	908	908	2,900	908
2021-03-31	910	919	909	915	3,000	915
2021-03-30	910	925	910	922	5,400	922
2021-03-29	909	916	908	915	1,800	915
2021-03-26	903	912	903	909	1,000	909
2021-03-25	906	906	901	901	700	901
2021-03-24	906	911	906	906	1,600	906
2021-03-23	922	922	910	911	1,600	911
2021-03-22	925	925	917	918	3,300	918
2021-03-19	919	919	909	916	2,100	916
2021-03-18	911	918	911	918	2,200	918
2021-03-17	906	916	906	909	2,600	909
2021-03-16	902	917	900	917	3,000	917
2021-03-15	903	906	896	904	2,400	904
2021-03-12	898	899	893	899	1,700	899
2021-03-11	892	898	892	898	600	898
2021-03-10	890	892	890	892	1,100	892
2021-03-09	888	899	888	888	1,800	888
2021-03-08	887	890	885	888	1,800	888
2021-03-05	890	892	885	887	1,800	887
2021-03-04	895	895	890	890	1,800	890
2021-03-03	891	895	889	895	1,100	895
2021-03-02	893	895	886	891	3,400	891
2021-03-01	919	919	875	889	12,500	889
2021-02-26	916	920	903	919	5,000	919
2021-02-25	903	958	893	917	31,400	917
2021-02-24	993	1,000	987	1,000	17,100	1,000
2021-02-22	989	993	987	987	6,800	987
2021-02-19	985	987	978	985	5,000	985
2021-02-18	985	990	978	983	4,100	983
2021-02-17	980	990	978	985	3,400	985
2021-02-16	980	985	977	980	5,100	980
2021-02-15	970	979	969	978	3,500	978
2021-02-12	955	967	954	965	4,000	965
2021-02-10	955	959	950	952	2,100	952
2021-02-09	948	954	948	950	2,200	950
2021-02-08	940	948	940	947	3,300	947
2021-02-05	940	945	936	939	3,100	939
2021-02-04	935	940	933	940	3,200	940
2021-02-03	930	943	928	939	2,300	939
2021-02-02	926	938	926	927	3,700	927
2021-02-01	930	931	926	931	1,600	931
2021-01-29	930	930	926	926	4,200	926
2021-01-28	935	935	925	930	7,200	930
2021-01-27	940	952	935	935	6,900	935
2021-01-26	948	948	938	938	2,600	938
2021-01-25	949	949	937	940	2,200	940
2021-01-22	945	945	938	939	3,600	939
2021-01-21	950	950	940	940	1,900	940
2021-01-20	948	948	939	941	3,000	941
2021-01-19	940	947	940	940	2,000	940
2021-01-18	951	951	940	941	1,800	941
2021-01-15	944	944	940	942	1,800	942
2021-01-14	939	946	938	944	5,100	944
2021-01-13	938	940	938	939	1,600	939
2021-01-12	944	944	937	937	2,500	937
2021-01-08	925	935	925	935	2,300	935
2021-01-07	922	928	922	923	800	923
2021-01-06	912	923	912	923	1,200	923
2021-01-05	910	925	910	924	1,400	924
2021-01-04	925	925	909	909	2,900	909

分割・併合履歴： [2013-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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

3174 (株)ハピネス・アンド・ディ の時系列データ [2021年度]

3174 (株)ハピネス・アンド・ディの時系列データ [2021年度]