3174 (株)ハピネス・アンド・ディの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,637	1,640	1,431	1,506	27,800	753
2012-12-27	1,666	1,700	1,635	1,695	3,900	847.50
2012-12-26	1,601	1,664	1,601	1,662	4,500	831
2012-12-25	1,617	1,628	1,560	1,628	10,400	814
2012-12-21	1,700	1,700	1,611	1,640	10,400	820
2012-12-20	1,684	1,698	1,638	1,644	5,100	822
2012-12-19	1,788	1,788	1,682	1,718	13,600	859
2012-12-18	1,805	1,805	1,756	1,780	6,500	890
2012-12-17	1,808	1,845	1,805	1,805	2,900	902.50
2012-12-14	1,801	1,810	1,800	1,802	2,400	901
2012-12-13	1,803	1,810	1,802	1,805	3,600	902.50
2012-12-12	1,811	1,812	1,800	1,810	3,300	905
2012-12-11	1,831	1,831	1,802	1,810	2,500	905
2012-12-10	1,840	1,840	1,821	1,831	1,500	915.50
2012-12-07	1,843	1,843	1,827	1,840	1,500	920
2012-12-06	1,840	1,860	1,840	1,840	2,600	920
2012-12-05	1,811	1,850	1,811	1,838	1,700	919
2012-12-04	1,851	1,861	1,805	1,811	7,400	905.50
2012-12-03	1,896	1,896	1,836	1,872	2,500	936
2012-11-30	1,884	1,902	1,880	1,880	700	940
2012-11-29	1,900	1,900	1,883	1,883	1,500	941.50
2012-11-28	1,892	1,915	1,892	1,900	1,200	950
2012-11-27	1,910	1,913	1,902	1,902	500	951
2012-11-26	1,906	1,910	1,902	1,902	2,600	951
2012-11-22	1,910	1,938	1,910	1,938	1,600	969
2012-11-21	1,918	1,933	1,903	1,911	1,800	955.50
2012-11-20	1,910	1,918	1,898	1,900	3,200	950
2012-11-19	1,906	1,911	1,906	1,910	600	955
2012-11-16	1,903	1,959	1,903	1,920	2,900	960
2012-11-15	1,920	1,920	1,910	1,910	1,900	955
2012-11-14	1,914	1,930	1,914	1,915	1,200	957.50
2012-11-13	1,923	1,923	1,911	1,916	1,700	958
2012-11-12	1,960	1,960	1,960	1,960	200	980
2012-11-09	1,921	1,950	1,918	1,920	1,800	960
2012-11-08	1,922	1,922	1,922	1,922	800	961
2012-11-07	1,950	1,950	1,922	1,922	2,500	961
2012-11-06	1,935	1,957	1,920	1,957	1,500	978.50
2012-11-05	1,937	1,939	1,907	1,916	4,000	958
2012-11-02	1,972	2,010	1,964	1,970	2,700	985
2012-11-01	2,000	2,010	1,961	1,980	4,100	990
2012-10-31	2,050	2,080	1,966	2,015	11,000	1,007.50
2012-10-30	1,959	2,048	1,940	2,010	7,700	1,005
2012-10-29	1,977	1,979	1,927	1,927	3,300	963.50
2012-10-26	1,962	1,963	1,915	1,915	4,600	957.50
2012-10-25	1,918	1,935	1,902	1,922	5,500	961
2012-10-24	1,902	1,940	1,902	1,919	3,300	959.50
2012-10-23	1,952	1,975	1,925	1,975	3,300	987.50
2012-10-22	1,953	1,970	1,935	1,970	3,800	985
2012-10-19	2,015	2,015	1,980	2,000	2,000	1,000
2012-10-18	2,010	2,029	2,000	2,015	2,500	1,007.50
2012-10-17	2,021	2,021	2,000	2,000	1,600	1,000
2012-10-16	2,020	2,085	2,010	2,040	4,400	1,020
2012-10-15	2,060	2,060	1,985	2,000	20,000	1,000
2012-10-12	2,231	2,250	2,204	2,250	5,000	1,125
2012-10-11	2,250	2,265	2,203	2,240	1,800	1,120
2012-10-10	2,250	2,250	2,250	2,250	300	1,125
2012-10-09	2,170	2,250	2,161	2,250	2,900	1,125
2012-10-05	2,288	2,288	2,190	2,220	5,000	1,110
2012-10-04	2,280	2,300	2,225	2,300	1,000	1,150
2012-10-03	2,288	2,300	2,280	2,300	2,000	1,150
2012-10-02	2,299	2,299	2,151	2,267	9,000	1,133.50
2012-10-01	2,191	2,350	2,181	2,300	10,900	1,150
2012-09-28	2,100	2,180	2,100	2,180	1,700	1,090
2012-09-27	2,035	2,180	2,035	2,150	4,400	1,075
2012-09-26	2,035	2,035	2,021	2,035	4,100	1,017.50
2012-09-25	2,038	2,062	2,035	2,035	3,600	1,017.50
2012-09-24	2,035	2,035	2,035	2,035	600	1,017.50
2012-09-21	2,063	2,065	2,016	2,035	4,000	1,017.50
2012-09-20	2,068	2,068	2,041	2,043	1,000	1,021.50
2012-09-19	2,053	2,075	2,045	2,075	1,700	1,037.50
2012-09-18	2,106	2,110	2,053	2,053	2,000	1,026.50
2012-09-14	2,166	2,166	2,110	2,150	2,200	1,075
2012-09-13	2,140	2,140	2,110	2,120	1,300	1,060
2012-09-12	2,170	2,170	2,150	2,170	500	1,085
2012-09-11	2,150	2,170	2,100	2,140	2,800	1,070
2012-09-10	2,107	2,107	2,032	2,100	2,600	1,050
2012-09-07	2,150	2,150	2,110	2,138	1,500	1,069
2012-09-06	2,150	2,150	2,150	2,150	100	1,075
2012-09-05	2,190	2,190	2,105	2,154	2,200	1,077
2012-09-04	2,110	2,150	2,110	2,150	800	1,075
2012-09-03	2,125	2,139	2,110	2,110	1,800	1,055
2012-08-31	2,150	2,156	2,111	2,130	1,900	1,065
2012-08-30	2,126	2,147	2,118	2,140	2,600	1,070
2012-08-29	2,107	2,150	2,107	2,150	5,000	1,075
2012-08-28	2,284	2,284	2,200	2,201	7,800	1,100.50
2012-08-27	2,287	2,300	2,233	2,260	4,000	1,130
2012-08-24	2,270	2,281	2,200	2,270	3,700	1,135
2012-08-23	2,239	2,270	2,200	2,269	5,000	1,134.50
2012-08-22	2,222	2,229	2,200	2,222	1,800	1,111
2012-08-21	2,202	2,222	2,150	2,222	7,500	1,111
2012-08-20	2,160	2,190	2,140	2,190	4,300	1,095
2012-08-17	2,200	2,200	2,135	2,165	3,900	1,082.50
2012-08-16	2,143	2,234	2,115	2,200	9,300	1,100
2012-08-15	2,051	2,145	1,982	2,145	14,100	1,072.50
2012-08-14	2,001	2,001	1,985	2,000	600	1,000
2012-08-13	2,050	2,050	2,000	2,020	4,900	1,010
2012-08-10	2,055	2,099	2,055	2,099	2,000	1,049.50
2012-08-09	2,035	2,050	2,002	2,049	2,400	1,024.50
2012-08-08	1,951	2,030	1,950	1,950	3,600	975
2012-08-07	2,022	2,022	2,000	2,001	1,400	1,000.50
2012-08-06	2,017	2,060	1,990	2,060	2,200	1,030
2012-08-03	2,135	2,135	2,002	2,017	3,200	1,008.50
2012-08-02	2,145	2,145	2,040	2,100	2,500	1,050
2012-08-01	2,080	2,120	1,990	2,030	6,300	1,015
2012-07-31	2,038	2,100	2,010	2,090	6,100	1,045
2012-07-30	2,060	2,060	1,951	2,040	4,100	1,020
2012-07-27	2,060	2,150	2,010	2,090	18,100	1,045
2012-07-26	1,900	2,070	1,900	2,030	24,800	1,015
2012-07-25	1,743	1,950	1,743	1,836	10,100	918
2012-07-24	1,761	1,795	1,732	1,782	12,200	891
2012-07-23	1,939	1,939	1,780	1,799	14,500	899.50
2012-07-20	1,961	1,961	1,873	1,920	9,300	960
2012-07-19	2,030	2,058	1,961	1,990	6,300	995
2012-07-18	2,005	2,020	1,951	2,020	12,300	1,010
2012-07-17	2,025	2,030	1,986	2,001	10,700	1,000.50
2012-07-13	2,131	2,131	1,982	2,011	32,600	1,005.50
2012-07-12	2,265	2,265	2,115	2,115	25,300	1,057.50
2012-07-11	2,303	2,390	2,275	2,281	13,200	1,140.50
2012-07-10	2,480	2,480	2,321	2,321	38,000	1,160.50
2012-07-09	2,338	2,500	2,301	2,456	45,000	1,228
2012-07-06	2,338	2,401	2,321	2,358	23,000	1,179
2012-07-05	2,441	2,465	2,325	2,338	37,100	1,169
2012-07-04	2,331	2,507	2,300	2,408	76,400	1,204
2012-07-03	2,460	2,545	2,252	2,360	87,400	1,180
2012-07-02	2,621	2,672	2,509	2,532	37,100	1,266
2012-06-29	2,661	2,765	2,597	2,599	73,600	1,299.50
2012-06-28	2,410	2,760	2,410	2,738	135,200	1,369
2012-06-27	2,630	2,650	2,371	2,483	117,900	1,241.50
2012-06-26	2,730	2,814	2,550	2,580	191,600	1,290
2012-06-25	2,880	3,030	2,643	2,830	730,500	1,415
2012-06-22	2,202	2,539	2,200	2,539	857,900	1,269.50

分割・併合履歴： [2013-08-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3174 (株)ハピネス・アンド・ディ の時系列データ [2012年度]

3174 (株)ハピネス・アンド・ディの時系列データ [2012年度]