3174 (株)ハピネス・アンド・ディ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 767 | 782 | 766 | 775 | 7,200 | 775 |
| 2015-12-29 | 755 | 780 | 750 | 766 | 23,200 | 766 |
| 2015-12-28 | 791 | 826 | 791 | 815 | 4,400 | 815 |
| 2015-12-25 | 803 | 808 | 787 | 789 | 12,900 | 789 |
| 2015-12-24 | 845 | 850 | 804 | 808 | 9,300 | 808 |
| 2015-12-22 | 859 | 859 | 850 | 857 | 1,900 | 857 |
| 2015-12-21 | 858 | 858 | 851 | 855 | 1,800 | 855 |
| 2015-12-18 | 866 | 866 | 847 | 850 | 1,900 | 850 |
| 2015-12-17 | 851 | 870 | 851 | 857 | 1,500 | 857 |
| 2015-12-16 | 840 | 855 | 840 | 845 | 1,000 | 845 |
| 2015-12-15 | 861 | 861 | 850 | 850 | 1,700 | 850 |
| 2015-12-14 | 874 | 874 | 857 | 861 | 2,400 | 861 |
| 2015-12-11 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2015-12-10 | 868 | 870 | 860 | 864 | 800 | 864 |
| 2015-12-09 | 875 | 883 | 860 | 883 | 1,500 | 883 |
| 2015-12-08 | 880 | 887 | 879 | 886 | 2,600 | 886 |
| 2015-12-07 | 883 | 883 | 880 | 880 | 600 | 880 |
| 2015-12-04 | 879 | 898 | 879 | 898 | 1,000 | 898 |
| 2015-12-03 | 900 | 900 | 885 | 900 | 800 | 900 |
| 2015-12-02 | 884 | 906 | 882 | 906 | 10,400 | 906 |
| 2015-12-01 | 870 | 870 | 862 | 869 | 1,800 | 869 |
| 2015-11-30 | 871 | 872 | 867 | 867 | 2,300 | 867 |
| 2015-11-27 | 888 | 888 | 869 | 885 | 1,900 | 885 |
| 2015-11-26 | 888 | 890 | 880 | 885 | 1,600 | 885 |
| 2015-11-25 | 889 | 889 | 882 | 883 | 2,400 | 883 |
| 2015-11-24 | 873 | 889 | 865 | 889 | 4,600 | 889 |
| 2015-11-20 | 840 | 865 | 840 | 865 | 8,800 | 865 |
| 2015-11-19 | 833 | 840 | 830 | 840 | 4,400 | 840 |
| 2015-11-18 | 823 | 823 | 822 | 822 | 2,300 | 822 |
| 2015-11-17 | 818 | 824 | 816 | 822 | 3,000 | 822 |
| 2015-11-16 | 819 | 819 | 814 | 815 | 1,200 | 815 |
| 2015-11-13 | 813 | 819 | 813 | 819 | 3,000 | 819 |
| 2015-11-12 | 818 | 820 | 810 | 812 | 3,800 | 812 |
| 2015-11-11 | 805 | 807 | 801 | 803 | 1,400 | 803 |
| 2015-11-10 | 808 | 811 | 805 | 805 | 800 | 805 |
| 2015-11-09 | 805 | 812 | 803 | 812 | 900 | 812 |
| 2015-11-06 | 800 | 802 | 800 | 801 | 1,300 | 801 |
| 2015-11-05 | 801 | 804 | 798 | 798 | 3,300 | 798 |
| 2015-11-04 | 799 | 835 | 799 | 820 | 5,600 | 820 |
| 2015-11-02 | 803 | 814 | 798 | 798 | 2,300 | 798 |
| 2015-10-30 | 799 | 799 | 796 | 796 | 1,400 | 796 |
| 2015-10-29 | 814 | 814 | 792 | 793 | 3,700 | 793 |
| 2015-10-28 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2015-10-27 | 808 | 819 | 804 | 818 | 1,400 | 818 |
| 2015-10-26 | 804 | 810 | 795 | 810 | 3,400 | 810 |
| 2015-10-23 | 800 | 815 | 800 | 813 | 2,400 | 813 |
| 2015-10-22 | 822 | 822 | 790 | 800 | 3,100 | 800 |
| 2015-10-21 | 815 | 820 | 815 | 820 | 2,400 | 820 |
| 2015-10-20 | 809 | 809 | 806 | 807 | 2,300 | 807 |
| 2015-10-19 | 800 | 808 | 800 | 808 | 1,000 | 808 |
| 2015-10-16 | 802 | 805 | 790 | 800 | 3,200 | 800 |
| 2015-10-15 | 789 | 815 | 789 | 792 | 6,600 | 792 |
| 2015-10-14 | 804 | 804 | 780 | 782 | 6,400 | 782 |
| 2015-10-13 | 770 | 789 | 770 | 789 | 4,300 | 789 |
| 2015-10-09 | 772 | 772 | 764 | 768 | 2,100 | 768 |
| 2015-10-08 | 766 | 777 | 766 | 769 | 900 | 769 |
| 2015-10-07 | 774 | 778 | 763 | 769 | 2,900 | 769 |
| 2015-10-06 | 763 | 768 | 760 | 764 | 1,800 | 764 |
| 2015-10-05 | 752 | 780 | 751 | 755 | 5,500 | 755 |
| 2015-10-02 | 780 | 785 | 750 | 751 | 12,000 | 751 |
| 2015-10-01 | 769 | 772 | 767 | 771 | 1,600 | 771 |
| 2015-09-30 | 762 | 762 | 761 | 762 | 600 | 762 |
| 2015-09-29 | 772 | 772 | 758 | 758 | 2,100 | 758 |
| 2015-09-28 | 768 | 774 | 767 | 772 | 1,200 | 772 |
| 2015-09-25 | 764 | 774 | 760 | 766 | 3,400 | 766 |
| 2015-09-24 | 781 | 781 | 768 | 768 | 3,600 | 768 |
| 2015-09-18 | 780 | 781 | 777 | 780 | 1,200 | 780 |
| 2015-09-17 | 781 | 784 | 779 | 780 | 2,400 | 780 |
| 2015-09-16 | 777 | 781 | 772 | 773 | 2,200 | 773 |
| 2015-09-15 | 785 | 786 | 777 | 784 | 8,900 | 784 |
| 2015-09-14 | 785 | 788 | 780 | 785 | 3,400 | 785 |
| 2015-09-11 | 780 | 799 | 778 | 785 | 3,700 | 785 |
| 2015-09-10 | 796 | 796 | 775 | 786 | 2,300 | 786 |
| 2015-09-09 | 797 | 798 | 776 | 797 | 3,000 | 797 |
| 2015-09-08 | 771 | 795 | 767 | 767 | 4,300 | 767 |
| 2015-09-07 | 779 | 779 | 766 | 766 | 3,500 | 766 |
| 2015-09-04 | 804 | 805 | 779 | 781 | 7,900 | 781 |
| 2015-09-03 | 804 | 804 | 797 | 800 | 2,300 | 800 |
| 2015-09-02 | 801 | 804 | 787 | 794 | 5,300 | 794 |
| 2015-09-01 | 832 | 832 | 810 | 810 | 7,400 | 810 |
| 2015-08-31 | 843 | 843 | 832 | 832 | 8,000 | 832 |
| 2015-08-28 | 855 | 855 | 832 | 839 | 7,600 | 839 |
| 2015-08-27 | 870 | 871 | 837 | 840 | 33,300 | 840 |
| 2015-08-26 | 918 | 930 | 901 | 930 | 13,900 | 930 |
| 2015-08-25 | 840 | 920 | 800 | 870 | 13,900 | 870 |
| 2015-08-24 | 950 | 957 | 930 | 930 | 11,100 | 930 |
| 2015-08-21 | 984 | 985 | 977 | 977 | 7,300 | 977 |
| 2015-08-20 | 989 | 990 | 983 | 987 | 3,800 | 987 |
| 2015-08-19 | 999 | 1,000 | 989 | 989 | 7,700 | 989 |
| 2015-08-18 | 998 | 999 | 996 | 999 | 3,000 | 999 |
| 2015-08-17 | 990 | 998 | 990 | 997 | 2,700 | 997 |
| 2015-08-14 | 980 | 988 | 980 | 988 | 6,800 | 988 |
| 2015-08-13 | 984 | 993 | 982 | 989 | 9,200 | 989 |
| 2015-08-12 | 995 | 995 | 987 | 987 | 3,800 | 987 |
| 2015-08-11 | 994 | 997 | 990 | 995 | 4,200 | 995 |
| 2015-08-10 | 992 | 993 | 990 | 990 | 4,900 | 990 |
| 2015-08-07 | 996 | 996 | 992 | 993 | 3,200 | 993 |
| 2015-08-06 | 994 | 1,006 | 990 | 997 | 5,700 | 997 |
| 2015-08-05 | 1,013 | 1,013 | 992 | 994 | 12,500 | 994 |
| 2015-08-04 | 1,010 | 1,015 | 1,009 | 1,013 | 2,100 | 1,013 |
| 2015-08-03 | 999 | 1,014 | 998 | 1,014 | 7,900 | 1,014 |
| 2015-07-31 | 991 | 995 | 991 | 993 | 3,300 | 993 |
| 2015-07-30 | 995 | 997 | 990 | 990 | 4,000 | 990 |
| 2015-07-29 | 994 | 995 | 990 | 992 | 2,900 | 992 |
| 2015-07-28 | 986 | 988 | 984 | 988 | 2,000 | 988 |
| 2015-07-27 | 990 | 994 | 986 | 986 | 3,300 | 986 |
| 2015-07-24 | 997 | 997 | 984 | 985 | 2,200 | 985 |
| 2015-07-23 | 999 | 999 | 984 | 984 | 5,400 | 984 |
| 2015-07-22 | 998 | 999 | 983 | 999 | 3,300 | 999 |
| 2015-07-21 | 991 | 998 | 989 | 998 | 8,900 | 998 |
| 2015-07-17 | 969 | 993 | 969 | 988 | 4,300 | 988 |
| 2015-07-16 | 976 | 976 | 905 | 966 | 10,800 | 966 |
| 2015-07-15 | 970 | 974 | 970 | 974 | 2,500 | 974 |
| 2015-07-14 | 960 | 968 | 960 | 968 | 3,500 | 968 |
| 2015-07-13 | 951 | 955 | 951 | 955 | 900 | 955 |
| 2015-07-10 | 945 | 961 | 940 | 960 | 5,600 | 960 |
| 2015-07-09 | 950 | 950 | 900 | 949 | 14,800 | 949 |
| 2015-07-08 | 985 | 985 | 960 | 960 | 7,700 | 960 |
| 2015-07-07 | 976 | 978 | 961 | 973 | 7,200 | 973 |
| 2015-07-06 | 985 | 985 | 975 | 975 | 5,000 | 975 |
| 2015-07-03 | 988 | 989 | 975 | 977 | 6,000 | 977 |
| 2015-07-02 | 988 | 995 | 980 | 988 | 4,900 | 988 |
| 2015-07-01 | 966 | 988 | 964 | 988 | 6,300 | 988 |
| 2015-06-30 | 982 | 991 | 965 | 972 | 26,200 | 972 |
| 2015-06-29 | 1,040 | 1,040 | 1,010 | 1,012 | 10,600 | 1,012 |
| 2015-06-26 | 1,045 | 1,050 | 1,020 | 1,048 | 5,700 | 1,048 |
| 2015-06-25 | 1,052 | 1,065 | 1,040 | 1,050 | 6,000 | 1,050 |
| 2015-06-24 | 1,069 | 1,090 | 1,046 | 1,062 | 9,400 | 1,062 |
| 2015-06-23 | 1,041 | 1,069 | 1,041 | 1,065 | 8,600 | 1,065 |
| 2015-06-22 | 1,030 | 1,041 | 1,030 | 1,039 | 6,500 | 1,039 |
| 2015-06-19 | 1,027 | 1,027 | 1,015 | 1,027 | 2,700 | 1,027 |
| 2015-06-18 | 1,024 | 1,030 | 1,011 | 1,023 | 7,700 | 1,023 |
| 2015-06-17 | 1,020 | 1,028 | 1,007 | 1,028 | 6,400 | 1,028 |
| 2015-06-16 | 1,010 | 1,021 | 1,007 | 1,014 | 6,200 | 1,014 |
| 2015-06-15 | 1,010 | 1,010 | 997 | 1,007 | 6,400 | 1,007 |
| 2015-06-12 | 1,002 | 1,002 | 988 | 1,000 | 2,400 | 1,000 |
| 2015-06-11 | 1,014 | 1,014 | 1,002 | 1,002 | 3,900 | 1,002 |
| 2015-06-10 | 1,000 | 1,020 | 995 | 1,015 | 6,400 | 1,015 |
| 2015-06-09 | 1,000 | 1,000 | 987 | 1,000 | 6,200 | 1,000 |
| 2015-06-08 | 977 | 1,000 | 977 | 1,000 | 9,100 | 1,000 |
| 2015-06-05 | 974 | 974 | 968 | 972 | 3,700 | 972 |
| 2015-06-04 | 959 | 968 | 959 | 965 | 1,400 | 965 |
| 2015-06-03 | 961 | 963 | 959 | 959 | 3,000 | 959 |
| 2015-06-02 | 960 | 962 | 958 | 961 | 2,400 | 961 |
| 2015-06-01 | 966 | 970 | 959 | 965 | 1,300 | 965 |
| 2015-05-29 | 960 | 971 | 956 | 966 | 4,700 | 966 |
| 2015-05-28 | 971 | 971 | 956 | 971 | 3,800 | 971 |
| 2015-05-27 | 970 | 973 | 945 | 961 | 5,200 | 961 |
| 2015-05-26 | 960 | 971 | 953 | 970 | 6,800 | 970 |
| 2015-05-25 | 950 | 958 | 950 | 958 | 2,100 | 958 |
| 2015-05-22 | 944 | 963 | 943 | 951 | 18,600 | 951 |
| 2015-05-21 | 943 | 944 | 940 | 944 | 3,400 | 944 |
| 2015-05-20 | 930 | 937 | 929 | 935 | 2,200 | 935 |
| 2015-05-19 | 935 | 936 | 921 | 936 | 4,800 | 936 |
| 2015-05-18 | 920 | 934 | 920 | 934 | 5,900 | 934 |
| 2015-05-15 | 913 | 918 | 913 | 917 | 2,500 | 917 |
| 2015-05-14 | 913 | 914 | 912 | 913 | 2,900 | 913 |
| 2015-05-13 | 905 | 912 | 905 | 912 | 1,000 | 912 |
| 2015-05-12 | 910 | 910 | 909 | 909 | 600 | 909 |
| 2015-05-11 | 910 | 913 | 907 | 911 | 2,100 | 911 |
| 2015-05-08 | 908 | 915 | 899 | 910 | 3,900 | 910 |
| 2015-05-07 | 899 | 913 | 899 | 900 | 8,000 | 900 |
| 2015-05-01 | 905 | 906 | 901 | 901 | 2,100 | 901 |
| 2015-04-30 | 900 | 900 | 897 | 897 | 3,800 | 897 |
| 2015-04-28 | 899 | 900 | 897 | 897 | 1,200 | 897 |
| 2015-04-27 | 888 | 895 | 888 | 892 | 1,200 | 892 |
| 2015-04-24 | 880 | 888 | 880 | 888 | 2,200 | 888 |
| 2015-04-23 | 890 | 894 | 880 | 889 | 3,800 | 889 |
| 2015-04-22 | 898 | 900 | 892 | 892 | 1,800 | 892 |
| 2015-04-21 | 905 | 905 | 898 | 898 | 2,000 | 898 |
| 2015-04-20 | 903 | 903 | 900 | 903 | 1,400 | 903 |
| 2015-04-17 | 905 | 906 | 903 | 905 | 1,400 | 905 |
| 2015-04-16 | 905 | 907 | 904 | 905 | 2,100 | 905 |
| 2015-04-15 | 908 | 909 | 906 | 909 | 3,000 | 909 |
| 2015-04-14 | 912 | 913 | 908 | 908 | 2,000 | 908 |
| 2015-04-13 | 910 | 912 | 907 | 908 | 2,000 | 908 |
| 2015-04-10 | 911 | 911 | 903 | 903 | 5,600 | 903 |
| 2015-04-09 | 906 | 910 | 904 | 904 | 3,800 | 904 |
| 2015-04-08 | 911 | 911 | 901 | 911 | 4,000 | 911 |
| 2015-04-07 | 911 | 911 | 906 | 910 | 2,700 | 910 |
| 2015-04-06 | 907 | 910 | 902 | 910 | 5,800 | 910 |
| 2015-04-03 | 898 | 905 | 893 | 900 | 5,200 | 900 |
| 2015-04-02 | 885 | 900 | 885 | 890 | 6,900 | 890 |
| 2015-04-01 | 881 | 893 | 881 | 893 | 4,700 | 893 |
| 2015-03-31 | 886 | 893 | 883 | 890 | 1,300 | 890 |
| 2015-03-30 | 891 | 891 | 881 | 881 | 2,000 | 881 |
| 2015-03-27 | 876 | 880 | 869 | 879 | 1,900 | 879 |
| 2015-03-26 | 890 | 890 | 871 | 871 | 3,300 | 871 |
| 2015-03-25 | 886 | 886 | 876 | 876 | 3,500 | 876 |
| 2015-03-24 | 879 | 881 | 873 | 875 | 4,900 | 875 |
| 2015-03-23 | 877 | 879 | 874 | 874 | 1,300 | 874 |
| 2015-03-20 | 868 | 873 | 868 | 873 | 800 | 873 |
| 2015-03-19 | 858 | 874 | 858 | 874 | 2,400 | 874 |
| 2015-03-18 | 867 | 873 | 867 | 873 | 500 | 873 |
| 2015-03-17 | 859 | 861 | 857 | 859 | 1,200 | 859 |
| 2015-03-16 | 855 | 870 | 854 | 860 | 3,700 | 860 |
| 2015-03-13 | 855 | 861 | 855 | 858 | 1,300 | 858 |
| 2015-03-12 | 859 | 861 | 859 | 861 | 300 | 861 |
| 2015-03-11 | 860 | 860 | 851 | 852 | 3,200 | 852 |
| 2015-03-10 | 864 | 870 | 864 | 864 | 900 | 864 |
| 2015-03-09 | 860 | 865 | 860 | 864 | 1,900 | 864 |
| 2015-03-06 | 871 | 871 | 860 | 861 | 2,700 | 861 |
| 2015-03-05 | 869 | 870 | 868 | 869 | 2,900 | 869 |
| 2015-03-04 | 875 | 875 | 865 | 869 | 700 | 869 |
| 2015-03-03 | 870 | 875 | 865 | 865 | 1,500 | 865 |
| 2015-03-02 | 860 | 872 | 855 | 872 | 3,300 | 872 |
| 2015-02-27 | 886 | 886 | 860 | 860 | 5,800 | 860 |
| 2015-02-26 | 882 | 884 | 880 | 884 | 3,300 | 884 |
| 2015-02-25 | 873 | 877 | 870 | 876 | 1,300 | 876 |
| 2015-02-24 | 872 | 875 | 868 | 873 | 3,700 | 873 |
| 2015-02-23 | 872 | 880 | 866 | 869 | 5,600 | 869 |
| 2015-02-20 | 855 | 864 | 854 | 864 | 5,300 | 864 |
| 2015-02-19 | 852 | 863 | 851 | 855 | 2,600 | 855 |
| 2015-02-18 | 860 | 861 | 851 | 858 | 6,400 | 858 |
| 2015-02-17 | 847 | 858 | 846 | 850 | 5,100 | 850 |
| 2015-02-16 | 842 | 846 | 841 | 845 | 4,300 | 845 |
| 2015-02-13 | 842 | 842 | 838 | 842 | 3,100 | 842 |
| 2015-02-12 | 840 | 840 | 838 | 839 | 1,500 | 839 |
| 2015-02-10 | 840 | 840 | 836 | 836 | 900 | 836 |
| 2015-02-09 | 838 | 840 | 838 | 839 | 1,700 | 839 |
| 2015-02-06 | 836 | 836 | 832 | 834 | 2,500 | 834 |
| 2015-02-05 | 837 | 837 | 835 | 836 | 700 | 836 |
| 2015-02-04 | 830 | 835 | 830 | 835 | 1,200 | 835 |
| 2015-02-03 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2015-02-02 | 825 | 826 | 823 | 823 | 1,600 | 823 |
| 2015-01-30 | 830 | 830 | 823 | 823 | 1,000 | 823 |
| 2015-01-29 | 823 | 834 | 823 | 825 | 1,900 | 825 |
| 2015-01-28 | 838 | 838 | 825 | 826 | 2,900 | 826 |
| 2015-01-27 | 835 | 839 | 835 | 838 | 3,500 | 838 |
| 2015-01-26 | 833 | 835 | 833 | 835 | 1,900 | 835 |
| 2015-01-23 | 827 | 836 | 823 | 835 | 4,000 | 835 |
| 2015-01-22 | 821 | 822 | 817 | 817 | 2,000 | 817 |
| 2015-01-21 | 822 | 822 | 822 | 822 | 1,900 | 822 |
| 2015-01-20 | 817 | 818 | 817 | 818 | 700 | 818 |
| 2015-01-19 | 820 | 825 | 818 | 818 | 1,800 | 818 |
| 2015-01-16 | 819 | 819 | 815 | 816 | 2,600 | 816 |
| 2015-01-15 | 816 | 816 | 815 | 816 | 1,600 | 816 |
| 2015-01-14 | 814 | 816 | 814 | 816 | 1,300 | 816 |
| 2015-01-13 | 815 | 817 | 815 | 816 | 1,600 | 816 |
| 2015-01-09 | 817 | 817 | 814 | 814 | 1,000 | 814 |
| 2015-01-08 | 819 | 820 | 812 | 812 | 1,600 | 812 |
| 2015-01-07 | 810 | 825 | 810 | 814 | 3,500 | 814 |
| 2015-01-06 | 812 | 812 | 810 | 812 | 1,100 | 812 |
| 2015-01-05 | 811 | 815 | 810 | 812 | 2,700 | 812 |
分割・併合履歴 ： [2013-08-28]1株→2株
