3174 (株)ハピネス・アンド・ディの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,017	1,027	1,015	1,027	6,300	1,027
2013-12-27	1,025	1,039	1,008	1,016	8,500	1,016
2013-12-26	1,056	1,056	1,049	1,055	1,900	1,055
2013-12-25	1,011	1,015	1,007	1,007	3,700	1,007
2013-12-24	1,028	1,028	1,016	1,022	4,500	1,022
2013-12-20	1,023	1,024	1,017	1,024	3,200	1,024
2013-12-19	1,030	1,034	1,025	1,025	4,000	1,025
2013-12-18	1,030	1,034	1,030	1,030	1,800	1,030
2013-12-17	1,027	1,035	1,027	1,027	1,500	1,027
2013-12-16	1,038	1,039	1,027	1,027	2,500	1,027
2013-12-13	1,028	1,038	1,028	1,037	1,300	1,037
2013-12-12	1,031	1,035	1,030	1,032	1,700	1,032
2013-12-11	1,038	1,038	1,033	1,033	1,400	1,033
2013-12-10	1,032	1,038	1,032	1,038	2,500	1,038
2013-12-09	1,035	1,036	1,029	1,032	900	1,032
2013-12-06	1,024	1,027	1,024	1,027	800	1,027
2013-12-05	1,025	1,025	1,023	1,024	1,100	1,024
2013-12-04	1,033	1,037	1,022	1,027	2,100	1,027
2013-12-03	1,041	1,047	1,026	1,026	1,500	1,026
2013-12-02	1,025	1,035	1,021	1,035	1,700	1,035
2013-11-29	1,029	1,029	1,010	1,019	9,200	1,019
2013-11-28	1,041	1,042	1,030	1,031	6,000	1,031
2013-11-27	1,031	1,045	1,031	1,040	500	1,040
2013-11-26	1,031	1,035	1,028	1,028	4,200	1,028
2013-11-25	1,036	1,038	1,028	1,031	10,100	1,031
2013-11-22	1,035	1,048	1,028	1,032	4,100	1,032
2013-11-21	1,039	1,042	1,025	1,027	9,400	1,027
2013-11-20	1,068	1,070	1,050	1,052	8,800	1,052
2013-11-19	1,076	1,080	1,071	1,074	4,600	1,074
2013-11-18	1,080	1,080	1,075	1,075	4,500	1,075
2013-11-15	1,082	1,082	1,080	1,082	3,500	1,082
2013-11-14	1,078	1,089	1,078	1,082	700	1,082
2013-11-13	1,095	1,095	1,075	1,075	3,500	1,075
2013-11-12	1,120	1,120	1,096	1,096	2,800	1,096
2013-11-11	1,101	1,122	1,100	1,115	1,600	1,115
2013-11-08	1,107	1,107	1,100	1,101	4,400	1,101
2013-11-07	1,127	1,128	1,114	1,114	2,300	1,114
2013-11-06	1,125	1,142	1,125	1,128	700	1,128
2013-11-05	1,128	1,128	1,125	1,125	700	1,125
2013-11-01	1,113	1,130	1,108	1,125	4,400	1,125
2013-10-31	1,147	1,148	1,120	1,120	2,600	1,120
2013-10-30	1,149	1,150	1,121	1,139	1,800	1,139
2013-10-29	1,135	1,154	1,108	1,133	3,900	1,133
2013-10-28	1,134	1,150	1,120	1,129	6,700	1,129
2013-10-25	1,083	1,107	1,082	1,100	6,300	1,100
2013-10-24	1,065	1,065	1,052	1,065	4,100	1,065
2013-10-23	1,079	1,079	1,054	1,060	2,600	1,060
2013-10-22	1,080	1,084	1,063	1,071	4,300	1,071
2013-10-21	1,048	1,053	1,047	1,053	3,600	1,053
2013-10-18	1,030	1,036	1,029	1,036	2,000	1,036
2013-10-17	1,030	1,031	1,026	1,026	2,600	1,026
2013-10-16	1,033	1,035	1,021	1,021	8,600	1,021
2013-10-15	1,030	1,063	1,027	1,046	32,700	1,046
2013-10-11	1,116	1,137	1,116	1,137	3,000	1,137
2013-10-10	1,118	1,118	1,104	1,115	1,000	1,115
2013-10-09	1,118	1,118	1,101	1,102	1,000	1,102
2013-10-08	1,102	1,120	1,102	1,119	1,800	1,119
2013-10-07	1,114	1,129	1,101	1,101	1,400	1,101
2013-10-04	1,111	1,124	1,099	1,114	4,500	1,114
2013-10-03	1,137	1,137	1,124	1,132	1,000	1,132
2013-10-02	1,140	1,140	1,132	1,132	3,900	1,132
2013-10-01	1,118	1,129	1,118	1,118	3,200	1,118
2013-09-30	1,130	1,130	1,105	1,105	5,700	1,105
2013-09-27	1,124	1,139	1,123	1,124	2,900	1,124
2013-09-26	1,150	1,150	1,115	1,123	11,700	1,123
2013-09-25	1,147	1,148	1,134	1,140	5,200	1,140
2013-09-24	1,110	1,121	1,110	1,121	9,700	1,121
2013-09-20	1,072	1,089	1,068	1,078	4,300	1,078
2013-09-19	1,045	1,068	1,045	1,068	1,500	1,068
2013-09-18	1,033	1,053	1,031	1,045	3,800	1,045
2013-09-17	1,011	1,029	1,011	1,029	3,300	1,029
2013-09-13	1,003	1,025	1,003	1,011	2,300	1,011
2013-09-12	1,033	1,033	999	1,002	6,500	1,002
2013-09-11	1,000	1,006	999	1,006	2,100	1,006
2013-09-10	1,008	1,008	991	995	4,800	995
2013-09-09	1,000	1,008	995	1,008	1,800	1,008
2013-09-06	991	1,000	989	991	1,500	991
2013-09-05	1,000	1,000	991	991	1,700	991
2013-09-04	988	998	988	989	2,200	989
2013-09-03	987	991	984	985	3,200	985
2013-09-02	967	980	967	975	6,400	975
2013-08-30	961	964	950	950	5,900	950
2013-08-29	995	1,000	960	966	9,500	966
2013-08-28	977	1,010	977	994	20,400	994
2013-08-27	2,220	2,223	2,185	2,223	7,200	1,111.50
2013-08-26	2,240	2,240	2,193	2,209	4,100	1,104.50
2013-08-23	2,184	2,209	2,184	2,191	3,200	1,095.50
2013-08-22	2,197	2,208	2,168	2,174	4,100	1,087
2013-08-21	2,277	2,277	2,220	2,221	4,900	1,110.50
2013-08-20	2,305	2,327	2,277	2,277	4,000	1,138.50
2013-08-19	2,305	2,330	2,305	2,307	3,000	1,153.50
2013-08-16	2,309	2,349	2,302	2,302	4,300	1,151
2013-08-15	2,357	2,357	2,309	2,309	5,200	1,154.50
2013-08-14	2,359	2,367	2,356	2,356	2,500	1,178
2013-08-13	2,365	2,407	2,359	2,359	2,000	1,179.50
2013-08-12	2,406	2,408	2,378	2,378	2,800	1,189
2013-08-09	2,410	2,414	2,400	2,408	1,600	1,204
2013-08-08	2,421	2,428	2,415	2,415	1,300	1,207.50
2013-08-07	2,424	2,431	2,419	2,431	1,100	1,215.50
2013-08-06	2,433	2,438	2,424	2,424	1,500	1,212
2013-08-05	2,413	2,435	2,413	2,435	500	1,217.50
2013-08-02	2,422	2,430	2,411	2,415	2,900	1,207.50
2013-08-01	2,470	2,470	2,407	2,420	7,600	1,210
2013-07-31	2,481	2,481	2,470	2,470	3,600	1,235
2013-07-30	2,463	2,482	2,448	2,482	2,100	1,241
2013-07-29	2,481	2,481	2,445	2,455	4,400	1,227.50
2013-07-26	2,470	2,490	2,462	2,465	3,600	1,232.50
2013-07-25	2,472	2,472	2,462	2,470	3,800	1,235
2013-07-24	2,465	2,474	2,456	2,457	4,200	1,228.50
2013-07-23	2,472	2,476	2,465	2,471	2,700	1,235.50
2013-07-22	2,484	2,488	2,470	2,477	2,200	1,238.50
2013-07-19	2,468	2,469	2,460	2,460	4,100	1,230
2013-07-18	2,492	2,492	2,466	2,467	7,100	1,233.50
2013-07-17	2,460	2,483	2,455	2,470	20,800	1,235
2013-07-16	2,570	2,571	2,525	2,529	3,400	1,264.50
2013-07-12	2,520	2,569	2,520	2,569	2,200	1,284.50
2013-07-11	2,530	2,560	2,510	2,510	5,000	1,255
2013-07-10	2,551	2,565	2,536	2,563	6,700	1,281.50
2013-07-09	2,590	2,590	2,550	2,560	3,600	1,280
2013-07-08	2,570	2,640	2,570	2,590	3,200	1,295
2013-07-05	2,515	2,550	2,515	2,550	1,700	1,275
2013-07-04	2,525	2,540	2,498	2,500	3,100	1,250
2013-07-03	2,549	2,549	2,470	2,490	2,200	1,245
2013-07-02	2,498	2,499	2,455	2,462	4,400	1,231
2013-07-01	2,500	2,500	2,430	2,454	4,700	1,227
2013-06-28	2,430	2,750	2,400	2,410	16,500	1,205
2013-06-27	2,334	2,395	2,310	2,310	4,500	1,155
2013-06-26	2,479	2,520	2,316	2,334	2,100	1,167
2013-06-25	2,430	2,449	2,350	2,379	2,400	1,189.50
2013-06-24	2,449	2,500	2,436	2,436	900	1,218
2013-06-21	2,512	2,512	2,400	2,449	1,700	1,224.50
2013-06-20	2,512	2,512	2,512	2,512	200	1,256
2013-06-19	2,600	2,600	2,511	2,511	500	1,255.50
2013-06-18	2,590	2,690	2,590	2,600	300	1,300
2013-06-17	2,450	2,590	2,450	2,590	1,500	1,295
2013-06-14	2,520	2,520	2,520	2,520	200	1,260
2013-06-13	2,520	2,540	2,520	2,520	400	1,260
2013-06-12	2,400	2,520	2,400	2,520	500	1,260
2013-06-11	2,462	2,466	2,430	2,444	2,600	1,222
2013-06-10	2,550	2,600	2,430	2,430	1,600	1,215
2013-06-07	2,720	2,720	2,550	2,550	800	1,275
2013-06-06	2,900	2,900	2,660	2,720	1,500	1,360
2013-06-05	2,900	2,900	2,900	2,900	100	1,450
2013-06-04	2,960	2,960	2,940	2,940	1,200	1,470
2013-06-03	3,000	3,030	3,000	3,010	1,900	1,505
2013-05-31	2,900	3,000	2,900	3,000	500	1,500
2013-05-30	2,750	2,840	2,750	2,840	2,800	1,420
2013-05-29	3,050	3,050	2,850	2,855	2,300	1,427.50
2013-05-28	3,100	3,180	3,050	3,050	2,500	1,525
2013-05-27	3,000	3,120	2,899	3,030	3,300	1,515
2013-05-24	3,320	3,320	3,005	3,210	4,000	1,605
2013-05-23	3,510	3,515	3,205	3,220	4,300	1,610
2013-05-22	3,270	3,800	3,270	3,510	9,400	1,755
2013-05-21	4,080	4,150	3,480	3,480	9,700	1,740
2013-05-20	3,170	3,450	3,100	3,450	4,000	1,725
2013-05-17	3,070	3,100	3,060	3,100	1,100	1,550
2013-05-16	3,100	3,100	2,740	2,955	5,700	1,477.50
2013-05-15	3,100	3,150	3,070	3,100	10,200	1,550
2013-05-14	3,000	3,055	2,980	3,055	3,700	1,527.50
2013-05-13	3,000	3,000	2,850	2,900	2,800	1,450
2013-05-10	2,951	2,951	2,830	2,845	2,900	1,422.50
2013-05-09	3,000	3,030	2,960	2,960	2,600	1,480
2013-05-08	3,100	3,170	2,928	3,020	6,800	1,510
2013-05-07	2,990	3,170	2,980	3,170	5,100	1,585
2013-05-02	2,719	3,000	2,719	3,000	7,900	1,500
2013-05-01	2,740	2,850	2,706	2,801	4,300	1,400.50
2013-04-30	2,780	2,780	2,740	2,740	3,000	1,370
2013-04-26	2,760	2,760	2,501	2,760	8,000	1,380
2013-04-25	2,700	2,750	2,622	2,750	5,100	1,375
2013-04-24	2,580	2,760	2,550	2,620	12,800	1,310
2013-04-23	2,480	2,500	2,369	2,500	10,200	1,250
2013-04-22	2,440	2,440	2,380	2,420	4,100	1,210
2013-04-19	2,370	2,370	2,280	2,358	9,000	1,179
2013-04-18	2,115	2,388	2,095	2,280	29,100	1,140
2013-04-17	2,043	2,093	2,043	2,090	3,600	1,045
2013-04-16	2,035	2,089	2,034	2,049	2,400	1,024.50
2013-04-15	2,120	2,120	2,073	2,090	3,000	1,045
2013-04-12	2,060	2,127	2,030	2,073	4,800	1,036.50
2013-04-11	2,016	2,021	2,005	2,010	10,200	1,005
2013-04-10	2,020	2,020	2,000	2,008	4,400	1,004
2013-04-09	2,050	2,084	2,020	2,020	8,000	1,010
2013-04-08	1,963	2,030	1,961	2,030	5,200	1,015
2013-04-05	1,968	1,970	1,948	1,963	5,300	981.50
2013-04-04	1,970	1,972	1,931	1,955	2,900	977.50
2013-04-03	1,978	1,983	1,921	1,960	2,100	980
2013-04-02	1,861	1,979	1,861	1,978	3,400	989
2013-04-01	2,000	2,001	1,866	1,931	5,400	965.50
2013-03-29	2,012	2,037	1,996	1,998	11,200	999
2013-03-28	2,086	2,140	2,086	2,100	3,600	1,050
2013-03-27	2,051	2,084	2,022	2,084	2,300	1,042
2013-03-26	2,084	2,096	2,052	2,055	2,100	1,027.50
2013-03-25	2,120	2,120	2,062	2,062	800	1,031
2013-03-22	2,136	2,136	2,061	2,061	4,600	1,030.50
2013-03-21	2,190	2,200	2,139	2,145	4,800	1,072.50
2013-03-19	2,100	2,140	2,090	2,138	2,900	1,069
2013-03-18	2,100	2,100	2,050	2,085	3,900	1,042.50
2013-03-15	1,962	2,000	1,962	2,000	2,400	1,000
2013-03-14	2,000	2,000	1,970	2,000	300	1,000
2013-03-13	1,975	2,010	1,962	1,962	1,400	981
2013-03-12	1,980	2,000	1,980	1,985	1,900	992.50
2013-03-11	2,020	2,058	1,990	2,000	2,500	1,000
2013-03-08	2,128	2,170	2,000	2,069	4,900	1,034.50
2013-03-07	2,100	2,128	2,084	2,128	2,600	1,064
2013-03-06	2,097	2,098	2,052	2,062	3,200	1,031
2013-03-05	2,040	2,100	2,035	2,044	8,400	1,022
2013-03-04	1,912	2,010	1,912	2,010	3,500	1,005
2013-03-01	2,000	2,000	1,950	1,950	1,500	975
2013-02-28	1,895	2,050	1,895	2,001	8,000	1,000.50
2013-02-27	1,973	1,980	1,925	1,925	1,300	962.50
2013-02-26	1,885	1,910	1,870	1,910	1,500	955
2013-02-25	1,880	1,890	1,830	1,885	9,000	942.50
2013-02-22	1,850	1,875	1,830	1,866	8,500	933
2013-02-21	1,848	1,850	1,802	1,850	11,100	925
2013-02-20	1,700	1,833	1,700	1,830	7,900	915
2013-02-19	1,695	1,710	1,695	1,710	400	855
2013-02-18	1,694	1,698	1,694	1,698	300	849
2013-02-15	1,711	1,712	1,692	1,694	2,600	847
2013-02-14	1,710	1,711	1,710	1,711	700	855.50
2013-02-13	1,799	1,799	1,710	1,710	1,300	855
2013-02-12	1,750	1,750	1,750	1,750	700	875
2013-02-08	1,750	1,820	1,705	1,790	4,200	895
2013-02-07	1,800	1,810	1,800	1,800	800	900
2013-02-06	1,745	1,800	1,745	1,800	2,900	900
2013-02-05	1,730	1,777	1,730	1,740	4,300	870
2013-02-04	1,750	1,750	1,710	1,715	900	857.50
2013-02-01	1,739	1,739	1,700	1,720	1,500	860
2013-01-31	1,680	1,715	1,680	1,715	1,900	857.50
2013-01-30	1,670	1,671	1,670	1,670	900	835
2013-01-29	1,640	1,667	1,605	1,667	3,100	833.50
2013-01-28	1,720	1,720	1,602	1,670	4,100	835
2013-01-25	1,720	1,720	1,720	1,720	300	860
2013-01-24	1,751	1,751	1,675	1,725	2,500	862.50
2013-01-23	1,760	1,760	1,753	1,753	200	876.50
2013-01-22	1,760	1,789	1,749	1,789	1,800	894.50
2013-01-21	1,750	1,800	1,750	1,760	5,300	880
2013-01-18	1,680	1,760	1,660	1,750	15,400	875
2013-01-17	1,660	1,670	1,630	1,670	6,200	835
2013-01-16	1,610	1,665	1,610	1,665	4,900	832.50
2013-01-15	1,630	1,630	1,587	1,600	3,400	800
2013-01-11	1,615	1,616	1,590	1,615	5,400	807.50
2013-01-10	1,680	1,680	1,616	1,616	7,300	808
2013-01-09	1,691	1,700	1,680	1,700	3,500	850
2013-01-08	1,700	1,750	1,653	1,700	10,700	850
2013-01-07	1,715	1,744	1,660	1,695	12,700	847.50
2013-01-04	1,511	1,650	1,501	1,644	18,900	822

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 [2013年度]

3174 (株)ハピネス・アンド・ディの時系列データ [2013年度]