7552 (株)ハピネットの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,844	1,990	1,800	1,990	9,200	995
2000-12-28	1,730	1,859	1,650	1,859	9,000	929.50
2000-12-27	1,690	1,745	1,680	1,745	4,500	872.50
2000-12-26	1,750	1,780	1,690	1,740	11,800	870
2000-12-25	1,879	1,879	1,690	1,690	34,300	845
2000-12-22	1,800	1,800	1,710	1,790	7,100	895
2000-12-21	1,775	1,850	1,760	1,790	10,000	895
2000-12-20	1,820	1,890	1,805	1,880	8,500	940
2000-12-19	1,994	1,994	1,850	1,900	11,400	950
2000-12-18	1,900	1,994	1,851	1,994	14,300	997
2000-12-15	1,999	1,999	1,890	1,900	4,100	950
2000-12-14	1,980	2,000	1,950	1,950	9,700	975
2000-12-13	1,990	1,990	1,965	1,988	16,100	994
2000-12-12	1,980	2,000	1,951	1,951	15,900	975.50
2000-12-11	1,940	1,952	1,849	1,900	6,600	950
2000-12-08	1,869	1,890	1,810	1,881	9,000	940.50
2000-12-07	1,850	1,900	1,850	1,899	3,500	949.50
2000-12-06	1,900	1,980	1,899	1,900	5,600	950
2000-12-05	1,851	1,892	1,851	1,885	8,600	942.50
2000-12-04	1,883	2,050	1,883	1,980	11,000	990
2000-12-01	2,000	2,000	1,903	1,930	10,300	965
2000-11-30	2,000	2,100	1,850	2,095	40,900	1,047.50
2000-11-29	1,689	2,020	1,689	2,020	38,900	1,010
2000-11-28	1,709	1,780	1,699	1,780	3,200	890
2000-11-27	1,647	1,799	1,602	1,799	12,600	899.50
2000-11-24	1,710	1,710	1,600	1,602	6,600	801
2000-11-22	1,600	1,650	1,600	1,650	4,900	825
2000-11-21	1,602	1,602	1,581	1,600	6,300	800
2000-11-20	1,662	1,662	1,601	1,611	9,800	805.50
2000-11-17	1,650	1,669	1,630	1,632	7,300	816
2000-11-16	1,700	1,730	1,650	1,679	2,000	839.50
2000-11-15	1,700	1,760	1,700	1,700	3,100	850
2000-11-14	1,681	1,712	1,675	1,680	3,900	840
2000-11-13	1,740	1,740	1,630	1,681	7,500	840.50
2000-11-10	1,750	1,751	1,710	1,745	6,700	872.50
2000-11-09	1,750	1,830	1,750	1,805	13,600	902.50
2000-11-08	1,889	1,889	1,830	1,870	12,300	935
2000-11-07	1,865	1,895	1,800	1,894	9,700	947
2000-11-06	1,700	1,895	1,700	1,895	19,400	947.50
2000-11-02	1,740	1,740	1,700	1,705	3,400	852.50
2000-11-01	1,677	1,800	1,601	1,800	13,400	900
2000-10-31	1,700	1,740	1,681	1,737	5,300	868.50
2000-10-30	1,730	1,780	1,705	1,780	3,500	890
2000-10-27	1,780	1,780	1,680	1,730	4,700	865
2000-10-26	1,700	1,810	1,700	1,793	14,300	896.50
2000-10-25	1,779	1,880	1,778	1,850	18,900	925
2000-10-24	1,839	1,839	1,670	1,760	10,800	880
2000-10-23	1,838	1,850	1,800	1,845	5,500	922.50
2000-10-20	1,821	1,850	1,810	1,837	8,700	918.50
2000-10-19	1,820	1,820	1,800	1,801	6,900	900.50
2000-10-18	1,860	1,860	1,801	1,830	4,500	915
2000-10-17	1,960	1,960	1,890	1,891	4,600	945.50
2000-10-16	1,960	2,000	1,950	1,960	6,200	980
2000-10-13	1,790	1,900	1,790	1,890	10,200	945
2000-10-12	1,950	1,950	1,910	1,940	8,900	970
2000-10-11	2,050	2,050	1,942	1,950	20,800	975
2000-10-10	2,170	2,170	2,050	2,070	14,300	1,035
2000-10-06	2,150	2,215	2,150	2,170	5,600	1,085
2000-10-05	2,170	2,185	2,155	2,160	6,600	1,080
2000-10-04	2,230	2,250	2,200	2,250	7,700	1,125
2000-10-03	2,235	2,235	2,195	2,230	4,100	1,115
2000-10-02	2,150	2,285	2,150	2,250	15,000	1,125
2000-09-29	2,300	2,350	2,275	2,350	11,600	1,175
2000-09-28	2,305	2,305	2,210	2,225	11,900	1,112.50
2000-09-27	2,295	2,335	2,255	2,320	9,500	1,160
2000-09-26	2,300	2,315	2,300	2,305	31,200	1,152.50
2000-09-25	2,330	2,330	2,235	2,250	8,600	1,125
2000-09-22	2,280	2,320	2,170	2,250	14,000	1,125
2000-09-21	2,370	2,370	2,280	2,320	10,500	1,160
2000-09-20	2,150	2,350	2,135	2,350	36,000	1,175
2000-09-19	2,160	2,160	2,100	2,150	19,200	1,075
2000-09-18	2,200	2,230	2,190	2,195	6,200	1,097.50
2000-09-14	2,240	2,265	2,200	2,240	19,200	1,120
2000-09-13	2,210	2,250	2,200	2,240	10,400	1,120
2000-09-12	2,250	2,250	2,210	2,210	6,100	1,105
2000-09-11	2,340	2,340	2,250	2,280	4,300	1,140
2000-09-08	2,345	2,350	2,250	2,340	15,900	1,170
2000-09-07	2,360	2,370	2,360	2,370	8,200	1,185
2000-09-06	2,360	2,400	2,360	2,360	3,900	1,180
2000-09-05	2,345	2,360	2,340	2,360	11,800	1,180
2000-09-04	2,400	2,410	2,340	2,345	7,300	1,172.50
2000-09-01	2,375	2,395	2,350	2,380	6,700	1,190
2000-08-31	2,395	2,445	2,370	2,370	4,900	1,185
2000-08-30	2,450	2,450	2,400	2,430	2,800	1,215
2000-08-29	2,400	2,470	2,390	2,470	7,600	1,235
2000-08-28	2,460	2,470	2,400	2,400	7,000	1,200
2000-08-25	2,440	2,440	2,405	2,440	6,400	1,220
2000-08-24	2,375	2,400	2,360	2,400	5,400	1,200
2000-08-23	2,355	2,390	2,350	2,350	5,200	1,175
2000-08-22	2,380	2,400	2,340	2,340	4,000	1,170
2000-08-21	2,430	2,430	2,330	2,340	6,700	1,170
2000-08-18	2,350	2,420	2,350	2,390	13,000	1,195
2000-08-17	2,365	2,395	2,330	2,330	6,200	1,165
2000-08-16	2,400	2,400	2,330	2,350	15,600	1,175
2000-08-15	2,435	2,435	2,405	2,405	5,200	1,202.50
2000-08-14	2,400	2,440	2,370	2,440	3,800	1,220
2000-08-11	2,350	2,450	2,310	2,435	10,900	1,217.50
2000-08-10	2,390	2,390	2,310	2,350	7,000	1,175
2000-08-09	2,325	2,405	2,310	2,375	6,200	1,187.50
2000-08-08	2,440	2,440	2,300	2,300	8,100	1,150
2000-08-07	2,385	2,395	2,285	2,300	18,800	1,150
2000-08-04	2,350	2,425	2,300	2,395	20,800	1,197.50
2000-08-03	2,550	2,550	2,500	2,550	6,400	1,275
2000-08-02	2,495	2,575	2,495	2,550	6,400	1,275
2000-08-01	2,400	2,485	2,360	2,395	8,100	1,197.50
2000-07-31	2,400	2,400	2,270	2,330	14,200	1,165
2000-07-28	2,510	2,520	2,420	2,420	19,700	1,210
2000-07-27	2,620	2,620	2,500	2,510	15,400	1,255
2000-07-26	2,700	2,700	2,615	2,650	7,900	1,325
2000-07-25	2,790	2,790	2,600	2,635	7,500	1,317.50
2000-07-24	2,750	2,750	2,620	2,630	7,300	1,315
2000-07-21	2,760	2,800	2,760	2,760	4,100	1,380
2000-07-19	2,800	2,815	2,760	2,790	5,200	1,395
2000-07-18	2,900	2,900	2,820	2,850	10,100	1,425
2000-07-17	2,970	2,970	2,870	2,870	6,700	1,435
2000-07-14	2,855	2,990	2,855	2,910	6,900	1,455
2000-07-13	3,000	3,000	2,850	2,850	5,000	1,425
2000-07-12	2,950	3,030	2,950	2,990	9,600	1,495
2000-07-11	3,040	3,100	2,910	2,910	16,200	1,455
2000-07-10	3,050	3,100	3,040	3,040	37,200	1,520
2000-07-07	2,910	3,000	2,875	2,950	20,900	1,475
2000-07-06	2,800	2,835	2,770	2,830	19,000	1,415
2000-07-05	2,800	2,830	2,770	2,780	20,900	1,390
2000-07-04	2,770	2,800	2,750	2,750	27,200	1,375
2000-07-03	2,760	2,790	2,750	2,765	30,300	1,382.50
2000-06-30	2,760	2,780	2,745	2,755	9,300	1,377.50
2000-06-29	2,780	2,800	2,700	2,755	12,000	1,377.50
2000-06-28	2,775	2,800	2,750	2,780	12,800	1,390
2000-06-27	2,820	2,820	2,750	2,760	16,300	1,380
2000-06-26	2,745	2,750	2,700	2,740	18,800	1,370
2000-06-23	2,600	2,700	2,600	2,690	35,600	1,345
2000-06-22	2,720	2,720	2,610	2,665	69,800	1,332.50
2000-06-21	2,720	2,750	2,700	2,750	14,600	1,375
2000-06-20	2,785	2,795	2,700	2,750	11,900	1,375
2000-06-19	2,700	2,830	2,700	2,750	12,500	1,375
2000-06-16	2,800	2,805	2,790	2,795	16,600	1,397.50
2000-06-15	2,800	2,890	2,800	2,805	10,200	1,402.50
2000-06-14	2,910	2,930	2,860	2,895	22,200	1,447.50
2000-06-13	2,940	3,000	2,930	2,950	19,400	1,475
2000-06-12	2,990	2,990	2,920	2,930	6,000	1,465
2000-06-09	2,920	3,050	2,920	3,010	11,600	1,505
2000-06-08	3,020	3,050	2,950	3,000	13,400	1,500
2000-06-07	2,900	3,040	2,900	3,020	7,600	1,510
2000-06-06	3,020	3,020	2,900	2,990	10,700	1,495
2000-06-05	2,940	3,020	2,930	2,980	11,800	1,490
2000-06-02	3,000	3,020	2,860	2,900	10,700	1,450
2000-06-01	2,900	2,900	2,850	2,900	7,900	1,450
2000-05-31	3,050	3,050	2,960	2,960	5,500	1,480
2000-05-30	2,960	3,090	2,960	3,000	7,800	1,500
2000-05-29	3,000	3,000	2,950	2,950	3,600	1,475
2000-05-26	2,950	2,955	2,860	2,900	7,300	1,450
2000-05-25	3,050	3,150	3,000	3,000	11,300	1,500
2000-05-24	2,900	2,900	2,800	2,800	30,100	1,400
2000-05-23	2,900	3,090	2,900	2,975	14,500	1,487.50
2000-05-22	3,000	3,050	2,950	2,980	11,700	1,490
2000-05-19	3,200	3,210	3,120	3,190	7,900	1,595
2000-05-18	3,400	3,400	3,210	3,260	10,600	1,630
2000-05-17	3,200	3,500	3,200	3,470	46,300	1,735
2000-05-16	3,100	3,250	3,100	3,160	27,500	1,580
2000-05-15	3,230	3,230	3,000	3,150	8,000	1,575
2000-05-12	3,050	3,200	3,050	3,200	20,700	1,600
2000-05-11	2,870	3,030	2,860	3,030	45,000	1,515
2000-05-10	3,010	3,010	2,875	2,900	26,600	1,450
2000-05-09	3,190	3,190	2,950	3,040	15,000	1,520
2000-05-08	3,200	3,200	3,100	3,200	14,900	1,600
2000-05-02	2,940	3,230	2,940	3,160	13,800	1,580
2000-05-01	2,800	3,000	2,790	2,980	30,500	1,490
2000-04-28	2,900	2,940	2,800	2,835	17,700	1,417.50
2000-04-27	3,020	3,020	2,910	2,925	11,500	1,462.50
2000-04-26	3,090	3,090	3,000	3,020	10,200	1,510
2000-04-25	3,140	3,140	3,000	3,100	9,400	1,550
2000-04-24	3,090	3,100	3,000	3,090	10,700	1,545
2000-04-21	3,300	3,400	3,200	3,340	12,900	1,670
2000-04-20	2,940	3,200	2,900	3,150	13,400	1,575
2000-04-19	2,750	2,950	2,710	2,950	19,900	1,475
2000-04-18	2,800	2,940	2,600	2,600	29,300	1,300
2000-04-17	2,600	2,600	2,600	2,600	19,200	1,300
2000-04-14	3,300	3,300	3,100	3,100	23,000	1,550
2000-04-13	3,460	3,460	3,300	3,380	11,300	1,690
2000-04-12	3,510	3,560	3,300	3,300	14,900	1,650
2000-04-11	3,590	3,600	3,490	3,490	21,600	1,745
2000-04-10	3,430	3,590	3,430	3,490	10,600	1,745
2000-04-07	3,520	3,590	3,400	3,480	8,100	1,740
2000-04-06	3,800	3,850	3,550	3,630	8,100	1,815
2000-04-05	3,790	3,800	3,620	3,770	32,000	1,885
2000-04-04	3,630	3,820	3,590	3,780	58,300	1,890
2000-04-03	3,300	3,500	3,300	3,480	18,700	1,740
2000-03-31	3,360	3,500	3,280	3,280	15,900	1,640
2000-03-30	3,490	3,500	3,330	3,340	27,400	1,670
2000-03-29	3,210	3,500	3,210	3,490	43,400	1,745
2000-03-28	3,380	3,380	3,210	3,210	37,200	1,605
2000-03-27	4,350	4,550	4,340	4,340	38,000	1,669.23
2000-03-24	4,740	4,800	4,450	4,550	50,200	1,750
2000-03-23	5,060	5,060	4,650	4,690	28,000	1,803.85
2000-03-22	5,230	5,240	4,950	4,960	14,000	1,907.69
2000-03-21	4,720	5,200	4,710	4,910	19,100	1,888.46
2000-03-17	5,300	5,400	5,100	5,270	32,500	2,026.92
2000-03-16	5,100	5,200	5,100	5,200	28,100	2,000
2000-03-15	5,100	5,200	4,900	5,040	26,200	1,938.46
2000-03-14	4,550	5,210	4,550	5,010	25,500	1,926.92
2000-03-13	4,710	4,710	4,710	4,710	12,500	1,811.54
2000-03-10	5,910	5,950	5,710	5,710	18,000	2,196.15
2000-03-09	6,000	6,060	5,900	5,910	17,500	2,273.08
2000-03-08	5,650	5,980	5,610	5,900	20,600	2,269.23
2000-03-07	5,920	6,000	5,600	5,600	45,500	2,153.85
2000-03-06	6,800	6,800	6,000	6,080	36,200	2,338.46
2000-03-03	6,500	6,800	6,450	6,500	37,100	2,500
2000-03-02	6,400	6,890	6,400	6,450	73,300	2,480.77
2000-03-01	7,200	7,250	6,390	6,490	142,700	2,496.15
2000-02-29	7,150	7,400	7,070	7,390	291,500	2,842.31
2000-02-28	6,650	6,950	6,640	6,950	114,500	2,673.08
2000-02-25	6,400	6,700	6,380	6,490	80,300	2,496.15
2000-02-24	6,340	6,500	6,210	6,500	39,200	2,500
2000-02-23	6,400	6,400	6,150	6,350	33,400	2,442.31
2000-02-22	6,750	6,750	6,300	6,560	102,900	2,523.08
2000-02-21	6,320	6,990	6,200	6,750	264,900	2,596.15
2000-02-18	5,810	6,400	5,780	6,300	165,100	2,423.08
2000-02-17	4,920	5,410	4,900	5,410	24,600	2,080.77
2000-02-16	5,100	5,150	4,800	4,910	17,700	1,888.46
2000-02-15	5,460	5,500	5,150	5,150	30,000	1,980.77
2000-02-14	5,500	5,600	5,320	5,420	18,000	2,084.62
2000-02-10	5,700	5,750	5,510	5,600	33,300	2,153.85
2000-02-09	5,520	5,700	5,350	5,700	45,500	2,192.31
2000-02-08	6,000	6,000	5,600	5,660	42,800	2,176.92
2000-02-07	6,200	6,200	5,600	6,000	178,700	2,307.69
2000-02-04	5,400	5,400	5,400	5,400	12,700	2,076.92
2000-02-03	4,900	4,900	4,900	4,900	36,300	1,884.62
2000-02-02	4,050	4,450	4,050	4,400	33,100	1,692.31
2000-02-01	4,020	4,020	3,920	4,000	20,500	1,538.46
2000-01-31	4,000	4,050	3,900	4,000	21,700	1,538.46
2000-01-28	4,100	4,110	3,950	4,050	14,800	1,557.69
2000-01-27	4,050	4,250	4,050	4,060	11,200	1,561.54
2000-01-26	3,710	4,050	3,710	4,040	9,100	1,553.85
2000-01-25	3,760	3,760	3,660	3,700	7,900	1,423.08
2000-01-24	3,690	3,760	3,650	3,760	5,000	1,446.15
2000-01-21	3,760	3,760	3,630	3,650	7,600	1,403.85
2000-01-20	3,890	3,900	3,700	3,760	8,300	1,446.15
2000-01-19	4,090	4,090	3,900	3,900	6,800	1,500
2000-01-18	4,200	4,300	4,100	4,100	7,800	1,576.92
2000-01-17	4,150	4,190	4,100	4,150	7,300	1,596.15
2000-01-14	4,000	4,150	3,910	3,950	8,800	1,519.23
2000-01-13	3,900	4,040	3,900	4,000	11,000	1,538.46
2000-01-12	4,100	4,150	4,000	4,000	10,100	1,538.46
2000-01-11	3,910	4,100	3,910	4,100	12,600	1,576.92
2000-01-07	3,900	3,900	3,700	3,800	17,600	1,461.54
2000-01-06	4,000	4,190	3,900	4,050	11,500	1,557.69
2000-01-05	4,300	4,300	4,000	4,200	20,600	1,615.38
2000-01-04	4,350	4,400	4,300	4,390	3,500	1,688.46

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2000年度]

7552 (株)ハピネットの時系列データ [2000年度]