7552 (株)ハピネットの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	862	879	852	879	6,000	439.50
2003-12-29	849	854	842	852	5,400	426
2003-12-26	834	842	832	842	4,100	421
2003-12-25	850	850	828	834	25,600	417
2003-12-24	843	844	838	840	14,100	420
2003-12-22	835	860	835	844	13,100	422
2003-12-19	862	864	852	855	8,600	427.50
2003-12-18	880	881	857	860	12,100	430
2003-12-17	880	884	873	880	8,000	440
2003-12-16	884	888	880	880	28,200	440
2003-12-15	885	898	882	894	6,900	447
2003-12-12	880	889	880	889	15,900	444.50
2003-12-11	879	885	879	885	18,800	442.50
2003-12-10	894	894	852	865	8,500	432.50
2003-12-09	864	884	859	884	9,200	442
2003-12-08	880	884	880	884	25,100	442
2003-12-05	882	897	880	880	9,700	440
2003-12-04	880	895	879	882	21,400	441
2003-12-03	897	897	880	880	4,700	440
2003-12-02	888	897	880	880	19,000	440
2003-12-01	845	876	845	874	11,000	437
2003-11-28	853	891	853	881	9,500	440.50
2003-11-27	852	880	852	880	9,800	440
2003-11-26	857	863	851	856	3,400	428
2003-11-25	884	884	848	856	6,300	428
2003-11-21	840	855	840	846	7,000	423
2003-11-20	817	843	817	840	12,100	420
2003-11-19	801	837	801	836	7,700	418
2003-11-18	831	841	818	831	27,500	415.50
2003-11-17	851	861	844	851	20,500	425.50
2003-11-14	884	884	862	866	8,100	433
2003-11-13	854	878	854	864	8,400	432
2003-11-12	869	869	854	856	3,900	428
2003-11-11	864	869	848	869	11,300	434.50
2003-11-10	858	868	858	865	7,100	432.50
2003-11-07	880	900	865	868	15,700	434
2003-11-06	900	906	880	880	25,800	440
2003-11-05	900	914	900	902	3,900	451
2003-11-04	909	910	900	905	11,200	452.50
2003-10-31	909	911	900	900	25,100	450
2003-10-30	920	920	900	902	17,800	451
2003-10-29	890	909	888	900	88,600	450
2003-10-28	880	890	879	879	92,600	439.50
2003-10-27	910	918	861	864	47,200	432
2003-10-24	907	917	880	910	40,600	455
2003-10-23	906	954	906	915	106,500	457.50
2003-10-22	988	1,030	988	1,006	188,800	503
2003-10-21	918	948	898	948	169,700	474
2003-10-20	832	860	832	848	45,300	424
2003-10-17	833	850	831	831	59,600	415.50
2003-10-16	830	838	828	828	71,400	414
2003-10-15	858	859	823	824	69,500	412
2003-10-14	860	864	857	859	5,200	429.50
2003-10-10	869	869	851	857	20,200	428.50
2003-10-09	865	870	859	859	14,200	429.50
2003-10-08	855	873	850	860	26,700	430
2003-10-07	863	880	857	858	48,400	429
2003-10-06	835	849	830	843	65,500	421.50
2003-10-03	840	847	824	825	125,900	412.50
2003-10-02	880	880	827	832	90,900	416
2003-10-01	892	900	882	882	69,200	441
2003-09-30	980	990	972	982	4,500	491
2003-09-29	962	995	960	980	15,900	490
2003-09-26	984	990	961	961	4,900	480.50
2003-09-25	985	994	970	970	10,000	485
2003-09-24	1,000	1,000	982	995	16,000	497.50
2003-09-22	990	998	980	984	6,700	492
2003-09-19	982	998	972	989	28,900	494.50
2003-09-18	975	978	970	972	11,500	486
2003-09-17	980	994	975	979	6,400	489.50
2003-09-16	990	990	975	975	7,300	487.50
2003-09-12	970	990	970	984	32,900	492
2003-09-11	970	991	970	985	8,300	492.50
2003-09-10	970	987	970	979	7,600	489.50
2003-09-09	972	980	966	970	22,800	485
2003-09-08	982	998	971	971	6,600	485.50
2003-09-05	990	999	965	992	20,100	496
2003-09-04	989	1,010	960	970	14,000	485
2003-09-03	990	998	975	990	21,300	495
2003-09-02	969	982	965	975	30,800	487.50
2003-09-01	944	961	943	961	18,900	480.50
2003-08-29	912	929	910	924	28,600	462
2003-08-28	900	904	898	900	13,400	450
2003-08-27	905	905	899	900	25,900	450
2003-08-26	901	906	901	903	25,200	451.50
2003-08-25	901	909	901	902	13,500	451
2003-08-22	909	909	900	901	17,100	450.50
2003-08-21	910	910	903	909	19,000	454.50
2003-08-20	905	914	905	909	11,500	454.50
2003-08-19	902	911	900	908	20,400	454
2003-08-18	925	925	900	900	23,400	450
2003-08-15	903	908	903	904	4,800	452
2003-08-14	901	910	900	905	6,400	452.50
2003-08-13	901	911	901	909	5,800	454.50
2003-08-12	906	906	900	900	6,700	450
2003-08-11	910	910	905	906	2,600	453
2003-08-08	892	906	892	900	14,600	450
2003-08-07	919	919	900	900	10,900	450
2003-08-06	900	909	900	900	31,800	450
2003-08-05	903	915	896	904	32,400	452
2003-08-04	905	914	904	904	15,100	452
2003-08-01	910	915	903	904	10,500	452
2003-07-31	910	920	910	911	25,700	455.50
2003-07-30	910	920	902	910	9,200	455
2003-07-29	920	925	909	910	12,900	455
2003-07-28	920	928	914	914	19,100	457
2003-07-25	896	924	896	900	20,200	450
2003-07-24	920	932	920	926	5,500	463
2003-07-23	913	929	912	914	4,600	457
2003-07-22	912	929	912	912	3,800	456
2003-07-18	930	930	900	917	7,400	458.50
2003-07-17	926	930	905	905	5,800	452.50
2003-07-16	942	954	931	931	13,300	465.50
2003-07-15	933	945	933	936	7,900	468
2003-07-14	945	950	931	934	3,700	467
2003-07-11	941	954	941	941	7,300	470.50
2003-07-10	973	973	947	950	16,700	475
2003-07-09	942	955	940	955	7,600	477.50
2003-07-08	955	965	942	947	11,500	473.50
2003-07-07	937	960	937	946	7,700	473
2003-07-04	932	945	932	942	5,500	471
2003-07-03	929	942	926	942	10,900	471
2003-07-02	936	939	916	929	7,900	464.50
2003-07-01	917	930	917	930	10,900	465
2003-06-30	928	936	927	931	12,900	465.50
2003-06-27	922	939	922	937	8,200	468.50
2003-06-26	935	935	921	925	4,700	462.50
2003-06-25	947	947	927	935	12,300	467.50
2003-06-24	920	924	913	917	13,400	458.50
2003-06-23	920	930	918	929	3,800	464.50
2003-06-20	902	922	902	922	5,700	461
2003-06-19	935	935	922	922	5,600	461
2003-06-18	930	939	930	930	6,100	465
2003-06-17	920	934	920	926	6,400	463
2003-06-16	944	944	899	935	8,300	467.50
2003-06-13	950	960	941	947	18,800	473.50
2003-06-12	949	950	930	936	5,900	468
2003-06-11	948	961	948	949	7,000	474.50
2003-06-10	946	961	946	960	8,100	480
2003-06-09	969	984	969	980	4,400	490
2003-06-06	941	968	941	968	10,500	484
2003-06-05	960	969	945	951	7,400	475.50
2003-06-04	970	989	960	960	6,700	480
2003-06-03	979	985	970	970	9,700	485
2003-06-02	950	979	950	970	9,300	485
2003-05-30	932	950	932	950	7,200	475
2003-05-29	930	940	927	933	14,200	466.50
2003-05-28	929	929	918	923	4,900	461.50
2003-05-27	928	928	915	916	5,100	458
2003-05-26	901	927	901	925	4,300	462.50
2003-05-23	920	920	902	910	14,700	455
2003-05-22	881	924	881	900	15,500	450
2003-05-21	870	881	870	880	7,900	440
2003-05-20	870	872	865	870	8,700	435
2003-05-19	870	885	870	870	15,600	435
2003-05-16	856	880	856	870	15,100	435
2003-05-15	850	872	850	866	18,700	433
2003-05-14	859	859	847	850	4,600	425
2003-05-13	842	859	842	859	5,100	429.50
2003-05-12	853	854	841	849	6,100	424.50
2003-05-09	836	850	830	850	4,500	425
2003-05-08	852	859	841	841	7,700	420.50
2003-05-07	843	859	843	851	3,800	425.50
2003-05-06	849	870	842	842	5,100	421
2003-05-02	828	848	828	842	2,600	421
2003-05-01	828	842	826	841	5,200	420.50
2003-04-30	829	838	826	827	7,000	413.50
2003-04-28	836	836	825	825	1,500	412.50
2003-04-25	849	849	824	840	15,300	420
2003-04-24	833	845	833	845	8,400	422.50
2003-04-23	842	843	830	838	4,400	419
2003-04-22	838	850	830	843	4,400	421.50
2003-04-21	840	841	827	837	8,500	418.50
2003-04-18	821	836	821	836	1,400	418
2003-04-17	821	834	821	834	2,500	417
2003-04-16	848	848	820	826	5,700	413
2003-04-15	825	850	825	850	8,900	425
2003-04-14	851	851	821	825	6,800	412.50
2003-04-11	816	835	816	831	20,900	415.50
2003-04-10	821	829	816	826	2,000	413
2003-04-09	828	830	818	821	4,300	410.50
2003-04-08	838	838	828	829	1,500	414.50
2003-04-07	855	855	827	841	5,800	420.50
2003-04-04	820	832	814	832	3,300	416
2003-04-03	844	875	812	814	5,600	407
2003-04-02	828	840	806	840	5,800	420
2003-04-01	834	840	819	828	4,400	414
2003-03-31	837	844	819	834	4,700	417
2003-03-28	836	855	836	855	5,100	427.50
2003-03-27	869	869	846	854	7,000	427
2003-03-26	838	868	838	868	5,900	434
2003-03-25	888	888	868	877	10,400	438.50
2003-03-24	870	882	865	882	10,600	441
2003-03-20	820	862	820	860	8,800	430
2003-03-19	836	837	825	827	3,000	413.50
2003-03-18	835	854	835	837	14,400	418.50
2003-03-17	840	840	820	825	5,200	412.50
2003-03-14	856	856	839	839	27,200	419.50
2003-03-13	817	835	817	826	5,000	413
2003-03-12	820	840	820	827	3,000	413.50
2003-03-11	816	850	816	830	3,800	415
2003-03-10	846	856	830	845	7,300	422.50
2003-03-07	870	880	870	878	5,100	439
2003-03-06	899	899	891	895	2,000	447.50
2003-03-05	912	912	890	899	6,300	449.50
2003-03-04	890	924	890	912	8,100	456
2003-03-03	869	895	869	890	4,200	445
2003-02-28	870	870	856	869	1,400	434.50
2003-02-27	874	880	865	870	3,600	435
2003-02-26	882	882	853	864	2,800	432
2003-02-25	893	893	872	882	17,200	441
2003-02-24	880	895	874	887	9,500	443.50
2003-02-21	879	879	840	874	8,900	437
2003-02-20	875	890	869	879	9,200	439.50
2003-02-19	875	885	865	870	6,300	435
2003-02-18	858	898	858	898	14,900	449
2003-02-17	845	859	845	854	9,400	427
2003-02-14	827	847	827	844	22,500	422
2003-02-13	828	830	817	817	5,200	408.50
2003-02-12	815	830	811	828	11,200	414
2003-02-10	801	809	801	807	3,200	403.50
2003-02-07	800	816	800	801	8,500	400.50
2003-02-06	809	818	809	810	7,900	405
2003-02-05	790	816	790	809	10,200	404.50
2003-02-04	795	795	790	791	5,300	395.50
2003-02-03	780	800	774	790	11,200	395
2003-01-31	772	777	765	777	9,400	388.50
2003-01-30	773	778	771	772	8,400	386
2003-01-29	795	795	772	774	8,300	387
2003-01-28	771	799	770	795	8,100	397.50
2003-01-27	791	807	791	798	6,100	399
2003-01-24	819	823	810	810	11,300	405
2003-01-23	808	819	801	819	7,900	409.50
2003-01-22	806	810	801	809	12,900	404.50
2003-01-21	800	808	797	806	23,000	403
2003-01-20	792	804	786	800	7,900	400
2003-01-17	790	800	790	792	6,300	396
2003-01-16	791	799	791	799	3,300	399.50
2003-01-15	782	804	782	804	4,100	402
2003-01-14	795	795	775	788	3,000	394
2003-01-10	775	780	770	775	9,400	387.50
2003-01-09	800	800	765	778	5,400	389
2003-01-08	806	809	801	809	3,300	404.50
2003-01-07	822	839	805	805	6,300	402.50
2003-01-06	814	820	809	818	5,400	409

分割・併合履歴： [2011-11-28]1株→2株 [2000-03-28]1株→1.3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

7552 (株)ハピネット の時系列データ [2003年度]

7552 (株)ハピネットの時系列データ [2003年度]