7552 (株)ハピネットの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,880	1,902	1,871	1,902	12,300	951
2006-12-28	1,832	1,863	1,829	1,856	16,900	928
2006-12-27	1,830	1,835	1,821	1,830	11,300	915
2006-12-26	1,808	1,830	1,808	1,829	11,300	914.50
2006-12-25	1,846	1,849	1,823	1,823	17,300	911.50
2006-12-22	1,842	1,861	1,841	1,855	16,400	927.50
2006-12-21	1,869	1,883	1,854	1,862	18,800	931
2006-12-20	1,857	1,900	1,850	1,884	26,900	942
2006-12-19	1,868	1,878	1,850	1,858	22,900	929
2006-12-18	1,901	1,905	1,885	1,888	17,700	944
2006-12-15	1,922	1,930	1,905	1,910	25,200	955
2006-12-14	1,946	1,946	1,908	1,919	24,500	959.50
2006-12-13	1,950	1,955	1,935	1,947	15,400	973.50
2006-12-12	1,972	1,977	1,956	1,956	22,000	978
2006-12-11	1,957	1,996	1,957	1,965	13,400	982.50
2006-12-08	1,947	1,969	1,937	1,952	18,100	976
2006-12-07	1,945	1,945	1,932	1,937	12,000	968.50
2006-12-06	1,926	1,947	1,920	1,941	20,800	970.50
2006-12-05	1,950	1,965	1,902	1,921	23,100	960.50
2006-12-04	1,937	1,945	1,925	1,939	15,300	969.50
2006-12-01	1,911	1,936	1,909	1,929	14,000	964.50
2006-11-30	1,920	1,923	1,895	1,910	19,300	955
2006-11-29	1,900	1,927	1,885	1,917	17,400	958.50
2006-11-28	1,850	1,900	1,850	1,900	21,600	950
2006-11-27	1,905	1,923	1,878	1,894	27,400	947
2006-11-24	1,904	1,938	1,900	1,917	31,100	958.50
2006-11-22	1,866	1,907	1,866	1,874	44,000	937
2006-11-21	1,959	1,979	1,893	1,910	40,100	955
2006-11-20	1,971	1,980	1,928	1,961	82,300	980.50
2006-11-17	1,816	1,940	1,773	1,913	79,200	956.50
2006-11-16	1,827	1,827	1,778	1,789	20,800	894.50
2006-11-15	1,846	1,860	1,810	1,828	39,800	914
2006-11-14	1,800	1,862	1,800	1,843	31,800	921.50
2006-11-13	1,823	1,830	1,750	1,785	45,000	892.50
2006-11-10	1,843	1,870	1,814	1,823	58,700	911.50
2006-11-09	1,924	1,932	1,835	1,880	58,800	940
2006-11-08	1,980	1,998	1,950	1,954	54,300	977
2006-11-07	2,015	2,025	1,980	1,987	27,500	993.50
2006-11-06	1,999	2,030	1,996	2,010	26,500	1,005
2006-11-02	2,030	2,060	2,010	2,010	26,800	1,005
2006-11-01	2,090	2,090	2,020	2,020	55,200	1,010
2006-10-31	2,130	2,160	2,100	2,125	28,000	1,062.50
2006-10-30	2,210	2,210	2,095	2,095	59,400	1,047.50
2006-10-27	2,210	2,220	2,190	2,210	39,200	1,105
2006-10-26	2,230	2,240	2,200	2,225	32,300	1,112.50
2006-10-25	2,260	2,265	2,230	2,240	28,000	1,120
2006-10-24	2,200	2,265	2,195	2,220	48,700	1,110
2006-10-23	2,150	2,175	2,130	2,170	40,600	1,085
2006-10-20	2,145	2,155	2,130	2,145	14,600	1,072.50
2006-10-19	2,130	2,150	2,110	2,145	23,300	1,072.50
2006-10-18	2,085	2,100	2,045	2,095	41,300	1,047.50
2006-10-17	2,100	2,105	2,075	2,080	27,600	1,040
2006-10-16	1,995	2,090	1,990	2,065	55,100	1,032.50
2006-10-13	1,949	1,999	1,949	1,981	23,700	990.50
2006-10-12	1,950	1,950	1,915	1,934	29,800	967
2006-10-11	2,035	2,035	1,925	1,966	54,700	983
2006-10-10	2,080	2,090	2,010	2,030	52,000	1,015
2006-10-06	2,145	2,150	2,105	2,105	10,000	1,052.50
2006-10-05	2,140	2,160	2,125	2,140	21,800	1,070
2006-10-04	2,220	2,225	2,110	2,140	28,400	1,070
2006-10-03	2,215	2,230	2,190	2,220	17,800	1,110
2006-10-02	2,245	2,245	2,220	2,230	14,700	1,115
2006-09-29	2,275	2,275	2,240	2,240	12,700	1,120
2006-09-28	2,240	2,260	2,225	2,260	16,100	1,130
2006-09-27	2,250	2,260	2,205	2,245	22,100	1,122.50
2006-09-26	2,305	2,305	2,235	2,235	11,100	1,117.50
2006-09-25	2,295	2,315	2,260	2,315	9,500	1,157.50
2006-09-22	2,305	2,305	2,290	2,290	12,400	1,145
2006-09-21	2,305	2,305	2,290	2,305	14,400	1,152.50
2006-09-20	2,340	2,340	2,300	2,305	12,100	1,152.50
2006-09-19	2,325	2,365	2,325	2,340	11,600	1,170
2006-09-15	2,300	2,325	2,290	2,300	17,400	1,150
2006-09-14	2,320	2,360	2,295	2,300	21,100	1,150
2006-09-13	2,415	2,420	2,320	2,330	11,800	1,165
2006-09-12	2,450	2,450	2,365	2,390	20,800	1,195
2006-09-11	2,450	2,490	2,435	2,445	11,000	1,222.50
2006-09-08	2,455	2,500	2,430	2,460	33,800	1,230
2006-09-07	2,440	2,450	2,410	2,425	15,300	1,212.50
2006-09-06	2,460	2,460	2,430	2,445	5,000	1,222.50
2006-09-05	2,440	2,450	2,430	2,430	5,300	1,215
2006-09-04	2,440	2,460	2,425	2,445	13,300	1,222.50
2006-09-01	2,400	2,420	2,395	2,410	7,800	1,205
2006-08-31	2,400	2,415	2,380	2,405	8,700	1,202.50
2006-08-30	2,445	2,445	2,395	2,405	8,700	1,202.50
2006-08-29	2,440	2,440	2,400	2,435	7,900	1,217.50
2006-08-28	2,445	2,455	2,395	2,400	15,900	1,200
2006-08-25	2,475	2,490	2,435	2,445	13,500	1,222.50
2006-08-24	2,500	2,500	2,455	2,465	10,500	1,232.50
2006-08-23	2,465	2,500	2,450	2,480	16,800	1,240
2006-08-22	2,500	2,510	2,455	2,495	12,200	1,247.50
2006-08-21	2,520	2,520	2,480	2,510	14,500	1,255
2006-08-18	2,450	2,485	2,435	2,480	12,100	1,240
2006-08-17	2,535	2,535	2,475	2,475	14,400	1,237.50
2006-08-16	2,515	2,520	2,475	2,515	12,700	1,257.50
2006-08-15	2,475	2,485	2,455	2,470	10,500	1,235
2006-08-14	2,380	2,465	2,380	2,465	16,000	1,232.50
2006-08-11	2,340	2,415	2,335	2,400	30,200	1,200
2006-08-10	2,350	2,365	2,295	2,315	38,600	1,157.50
2006-08-09	2,440	2,440	2,335	2,390	32,100	1,195
2006-08-08	2,430	2,475	2,390	2,465	13,700	1,232.50
2006-08-07	2,560	2,565	2,450	2,460	20,100	1,230
2006-08-04	2,595	2,595	2,515	2,575	22,400	1,287.50
2006-08-03	2,600	2,635	2,550	2,560	31,300	1,280
2006-08-02	2,450	2,605	2,450	2,570	35,300	1,285
2006-08-01	2,410	2,490	2,410	2,475	20,000	1,237.50
2006-07-31	2,350	2,470	2,350	2,440	28,200	1,220
2006-07-28	2,300	2,360	2,230	2,345	42,800	1,172.50
2006-07-27	2,350	2,365	2,275	2,320	74,900	1,160
2006-07-26	2,400	2,410	2,340	2,380	43,800	1,190
2006-07-25	2,355	2,435	2,280	2,360	37,200	1,180
2006-07-24	2,335	2,335	2,275	2,315	27,600	1,157.50
2006-07-21	2,280	2,360	2,255	2,350	29,500	1,175
2006-07-20	2,220	2,335	2,220	2,315	48,300	1,157.50
2006-07-19	2,305	2,335	2,225	2,255	28,300	1,127.50
2006-07-18	2,395	2,395	2,260	2,300	23,800	1,150
2006-07-14	2,420	2,430	2,380	2,395	16,400	1,197.50
2006-07-13	2,400	2,490	2,295	2,490	51,000	1,245
2006-07-12	2,470	2,475	2,370	2,415	34,800	1,207.50
2006-07-11	2,480	2,510	2,460	2,475	22,200	1,237.50
2006-07-10	2,530	2,530	2,460	2,510	20,900	1,255
2006-07-07	2,535	2,550	2,505	2,535	18,400	1,267.50
2006-07-06	2,530	2,535	2,470	2,520	28,600	1,260
2006-07-05	2,545	2,565	2,535	2,540	17,400	1,270
2006-07-04	2,545	2,565	2,545	2,545	24,300	1,272.50
2006-07-03	2,525	2,560	2,495	2,535	26,500	1,267.50
2006-06-30	2,500	2,535	2,485	2,510	34,500	1,255
2006-06-29	2,465	2,500	2,455	2,465	31,100	1,232.50
2006-06-28	2,460	2,490	2,420	2,465	19,500	1,232.50
2006-06-27	2,540	2,540	2,490	2,500	22,800	1,250
2006-06-26	2,500	2,570	2,490	2,520	27,700	1,260
2006-06-23	2,520	2,520	2,455	2,510	27,000	1,255
2006-06-22	2,515	2,560	2,500	2,515	51,600	1,257.50
2006-06-21	2,615	2,615	2,510	2,510	47,800	1,255
2006-06-20	2,670	2,730	2,620	2,620	62,000	1,310
2006-06-19	2,515	2,550	2,495	2,550	37,000	1,275
2006-06-16	2,560	2,570	2,480	2,495	52,600	1,247.50
2006-06-15	2,355	2,420	2,355	2,400	50,800	1,200
2006-06-14	2,225	2,340	2,220	2,300	34,600	1,150
2006-06-13	2,275	2,300	2,220	2,220	33,800	1,110
2006-06-12	2,250	2,325	2,225	2,300	59,400	1,150
2006-06-09	2,245	2,250	2,050	2,210	103,700	1,105
2006-06-08	2,280	2,325	2,220	2,240	47,600	1,120
2006-06-07	2,480	2,480	2,330	2,360	67,200	1,180
2006-06-06	2,490	2,530	2,455	2,460	59,600	1,230
2006-06-05	2,705	2,705	2,580	2,610	34,400	1,305
2006-06-02	2,805	2,820	2,550	2,700	47,600	1,350
2006-06-01	2,780	2,790	2,700	2,720	21,500	1,360
2006-05-31	2,755	2,785	2,705	2,760	9,900	1,380
2006-05-30	2,855	2,860	2,820	2,835	8,300	1,417.50
2006-05-29	2,890	2,930	2,845	2,860	15,700	1,430
2006-05-26	2,825	2,880	2,825	2,875	19,300	1,437.50
2006-05-25	2,850	2,865	2,800	2,815	28,400	1,407.50
2006-05-24	2,780	2,810	2,705	2,770	53,600	1,385
2006-05-23	2,900	2,905	2,820	2,820	31,200	1,410
2006-05-22	2,950	3,000	2,915	2,940	39,600	1,470
2006-05-19	2,910	2,980	2,865	2,940	43,400	1,470
2006-05-18	2,880	3,020	2,860	2,925	38,200	1,462.50
2006-05-17	2,960	3,040	2,880	2,980	37,400	1,490
2006-05-16	3,110	3,130	3,000	3,010	28,600	1,505
2006-05-15	3,090	3,160	3,060	3,110	29,700	1,555
2006-05-12	3,070	3,140	3,060	3,090	48,600	1,545
2006-05-11	3,350	3,360	3,240	3,270	27,700	1,635
2006-05-10	3,430	3,440	3,380	3,400	21,800	1,700
2006-05-09	3,400	3,440	3,400	3,430	17,100	1,715
2006-05-08	3,390	3,410	3,390	3,390	26,600	1,695
2006-05-02	3,390	3,430	3,360	3,370	30,100	1,685
2006-05-01	3,440	3,440	3,360	3,410	18,200	1,705
2006-04-28	3,440	3,450	3,410	3,440	18,600	1,720
2006-04-27	3,430	3,470	3,390	3,390	13,900	1,695
2006-04-26	3,350	3,440	3,350	3,430	32,600	1,715
2006-04-25	3,390	3,400	3,330	3,390	53,600	1,695
2006-04-24	3,560	3,560	3,350	3,440	29,900	1,720
2006-04-21	3,600	3,680	3,500	3,560	24,200	1,780
2006-04-20	3,620	3,640	3,590	3,590	14,600	1,795
2006-04-19	3,630	3,720	3,600	3,670	43,300	1,835
2006-04-18	3,460	3,640	3,430	3,620	39,700	1,810
2006-04-17	3,540	3,580	3,510	3,520	13,500	1,760
2006-04-14	3,530	3,550	3,470	3,530	27,900	1,765
2006-04-13	3,460	3,550	3,460	3,500	30,800	1,750
2006-04-12	3,460	3,490	3,440	3,440	23,600	1,720
2006-04-11	3,480	3,490	3,420	3,420	19,900	1,710
2006-04-10	3,440	3,500	3,430	3,500	28,800	1,750
2006-04-07	3,360	3,430	3,360	3,410	17,200	1,705
2006-04-06	3,370	3,460	3,360	3,410	36,000	1,705
2006-04-05	3,320	3,350	3,320	3,350	28,300	1,675
2006-04-04	3,400	3,400	3,320	3,330	36,500	1,665
2006-04-03	3,390	3,490	3,340	3,350	55,800	1,675
2006-03-31	3,310	3,490	3,260	3,440	62,100	1,720
2006-03-30	3,240	3,370	3,180	3,360	82,800	1,680
2006-03-29	3,260	3,300	3,230	3,270	26,800	1,635
2006-03-28	3,310	3,320	3,210	3,260	27,500	1,630
2006-03-27	3,300	3,390	3,300	3,370	38,500	1,685
2006-03-24	3,320	3,330	3,260	3,260	13,900	1,630
2006-03-23	3,290	3,320	3,290	3,320	16,100	1,660
2006-03-22	3,190	3,320	3,180	3,310	27,600	1,655
2006-03-20	3,170	3,190	3,150	3,190	15,000	1,595
2006-03-17	3,170	3,170	3,120	3,130	9,300	1,565
2006-03-16	3,220	3,240	3,140	3,140	12,600	1,570
2006-03-15	3,180	3,200	3,140	3,200	35,300	1,600
2006-03-14	3,150	3,190	3,130	3,170	11,800	1,585
2006-03-13	3,170	3,230	3,140	3,140	23,500	1,570
2006-03-10	3,160	3,200	3,120	3,170	19,800	1,585
2006-03-09	3,110	3,200	3,110	3,150	17,500	1,575
2006-03-08	3,120	3,160	3,110	3,110	8,300	1,555
2006-03-07	3,150	3,200	3,110	3,120	12,600	1,560
2006-03-06	3,140	3,220	3,090	3,150	25,400	1,575
2006-03-03	3,020	3,150	3,020	3,110	19,700	1,555
2006-03-02	3,100	3,150	3,060	3,070	24,400	1,535
2006-03-01	3,100	3,150	3,050	3,100	42,800	1,550
2006-02-28	3,010	3,190	3,010	3,140	55,000	1,570
2006-02-27	3,090	3,170	3,010	3,050	54,600	1,525
2006-02-24	3,120	3,220	3,080	3,130	63,400	1,565
2006-02-23	3,210	3,280	3,210	3,220	49,400	1,610
2006-02-22	3,160	3,320	3,160	3,280	33,300	1,640
2006-02-21	3,080	3,250	3,080	3,210	43,300	1,605
2006-02-20	3,200	3,250	3,130	3,150	67,000	1,575
2006-02-17	3,250	3,310	3,220	3,270	46,500	1,635
2006-02-16	3,380	3,410	3,370	3,390	45,900	1,695
2006-02-15	3,320	3,370	3,300	3,370	54,700	1,685
2006-02-14	3,160	3,350	3,160	3,350	92,300	1,675
2006-02-13	3,220	3,310	3,190	3,210	77,500	1,605
2006-02-10	3,350	3,350	3,190	3,220	110,900	1,610
2006-02-09	3,270	3,310	3,150	3,220	26,700	1,610
2006-02-08	3,370	3,370	3,240	3,280	55,900	1,640
2006-02-07	3,220	3,420	3,200	3,420	82,200	1,710
2006-02-06	3,130	3,280	3,120	3,250	70,100	1,625
2006-02-03	3,130	3,160	3,100	3,150	70,700	1,575
2006-02-02	3,080	3,130	3,060	3,130	55,800	1,565
2006-02-01	3,040	3,080	3,040	3,070	42,300	1,535
2006-01-31	3,080	3,090	3,020	3,080	74,200	1,540
2006-01-30	3,060	3,100	2,960	3,070	89,500	1,535
2006-01-27	2,990	3,050	2,955	3,000	96,000	1,500
2006-01-26	2,835	2,890	2,830	2,880	40,800	1,440
2006-01-25	2,825	2,850	2,785	2,795	57,900	1,397.50
2006-01-24	2,660	2,820	2,660	2,770	94,900	1,385
2006-01-23	2,800	2,825	2,625	2,625	82,900	1,312.50
2006-01-20	2,930	2,930	2,750	2,790	80,000	1,395
2006-01-19	2,610	2,940	2,610	2,865	103,300	1,432.50
2006-01-18	2,995	2,995	2,645	2,690	150,500	1,345
2006-01-17	3,070	3,080	2,970	2,990	120,400	1,495
2006-01-16	3,200	3,210	3,010	3,030	339,000	1,515
2006-01-13	3,280	3,340	3,250	3,340	27,200	1,670
2006-01-12	3,260	3,350	3,180	3,290	66,500	1,645
2006-01-11	3,200	3,320	3,100	3,260	83,400	1,630
2006-01-10	3,130	3,250	3,130	3,250	73,000	1,625
2006-01-06	3,060	3,150	3,030	3,110	100,600	1,555
2006-01-05	3,000	3,050	3,000	3,050	57,100	1,525
2006-01-04	3,040	3,040	2,985	3,010	24,600	1,505

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 [2006年度]

7552 (株)ハピネットの時系列データ [2006年度]