7552 (株)ハピネットの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,060	3,060	2,940	3,000	36,700	1,500
2005-12-29	3,090	3,090	3,020	3,050	35,500	1,525
2005-12-28	3,000	3,060	2,990	3,040	19,200	1,520
2005-12-27	3,060	3,090	2,980	2,990	48,000	1,495
2005-12-26	2,995	3,060	2,985	3,040	65,200	1,520
2005-12-22	3,050	3,050	2,970	2,970	55,200	1,485
2005-12-21	2,900	3,040	2,900	3,010	92,800	1,505
2005-12-20	2,880	2,920	2,840	2,870	97,400	1,435
2005-12-19	2,865	2,880	2,810	2,855	110,100	1,427.50
2005-12-16	2,920	2,930	2,865	2,900	143,200	1,450
2005-12-15	2,830	2,880	2,815	2,875	238,000	1,437.50
2005-12-14	2,980	2,990	2,805	2,815	172,400	1,407.50
2005-12-13	3,070	3,070	2,965	3,000	53,800	1,500
2005-12-12	3,010	3,110	3,000	3,080	141,000	1,540
2005-12-09	3,100	3,100	2,910	2,995	91,900	1,497.50
2005-12-08	3,100	3,120	3,040	3,060	44,600	1,530
2005-12-07	3,130	3,160	3,120	3,130	44,700	1,565
2005-12-06	3,240	3,240	3,140	3,170	58,300	1,585
2005-12-05	3,180	3,230	3,140	3,230	56,300	1,615
2005-12-02	3,160	3,190	3,140	3,180	61,900	1,590
2005-12-01	3,150	3,200	3,130	3,180	70,500	1,590
2005-11-30	3,040	3,200	3,040	3,200	147,100	1,600
2005-11-29	2,990	3,050	2,990	3,040	47,300	1,520
2005-11-28	3,020	3,020	2,950	2,980	32,500	1,490
2005-11-25	3,030	3,040	3,000	3,010	45,000	1,505
2005-11-24	3,050	3,070	2,985	2,985	47,800	1,492.50
2005-11-22	2,980	3,040	2,970	3,040	66,300	1,520
2005-11-21	2,900	2,990	2,895	2,940	72,200	1,470
2005-11-18	2,940	2,985	2,870	2,900	26,800	1,450
2005-11-17	3,000	3,000	2,905	2,935	51,000	1,467.50
2005-11-16	2,940	2,995	2,895	2,980	95,300	1,490
2005-11-15	2,840	2,925	2,815	2,915	71,400	1,457.50
2005-11-14	2,840	2,850	2,830	2,830	61,400	1,415
2005-11-11	2,815	2,825	2,785	2,805	54,200	1,402.50
2005-11-10	2,760	2,815	2,760	2,815	47,000	1,407.50
2005-11-09	2,780	2,780	2,745	2,760	37,800	1,380
2005-11-08	2,800	2,810	2,770	2,785	39,700	1,392.50
2005-11-07	2,750	2,805	2,750	2,790	44,400	1,395
2005-11-04	2,720	2,750	2,685	2,730	41,400	1,365
2005-11-02	2,770	2,770	2,730	2,730	18,800	1,365
2005-11-01	2,765	2,775	2,740	2,770	9,700	1,385
2005-10-31	2,740	2,770	2,735	2,765	24,300	1,382.50
2005-10-28	2,665	2,730	2,665	2,730	20,900	1,365
2005-10-27	2,660	2,700	2,630	2,655	23,700	1,327.50
2005-10-26	2,680	2,680	2,635	2,635	11,400	1,317.50
2005-10-25	2,640	2,680	2,640	2,655	17,400	1,327.50
2005-10-24	2,640	2,665	2,625	2,630	12,200	1,315
2005-10-21	2,580	2,660	2,575	2,640	22,000	1,320
2005-10-20	2,635	2,680	2,595	2,620	28,600	1,310
2005-10-19	2,640	2,695	2,620	2,675	36,800	1,337.50
2005-10-18	2,715	2,715	2,645	2,675	32,500	1,337.50
2005-10-17	2,765	2,765	2,650	2,715	29,600	1,357.50
2005-10-14	2,740	2,775	2,715	2,725	35,500	1,362.50
2005-10-13	2,720	2,735	2,710	2,735	37,600	1,367.50
2005-10-12	2,730	2,770	2,705	2,740	30,500	1,370
2005-10-11	2,730	2,735	2,705	2,730	15,200	1,365
2005-10-07	2,700	2,775	2,675	2,715	32,300	1,357.50
2005-10-06	2,780	2,780	2,660	2,690	43,700	1,345
2005-10-05	2,820	2,820	2,740	2,765	63,700	1,382.50
2005-10-04	2,750	2,790	2,740	2,785	94,100	1,392.50
2005-10-03	2,710	2,780	2,625	2,720	227,100	1,360
2005-09-30	2,500	2,550	2,480	2,510	115,600	1,255
2005-09-29	2,365	2,685	2,360	2,685	308,000	1,342.50
2005-09-28	2,450	2,450	2,250	2,285	210,900	1,142.50
2005-09-27	2,600	2,600	2,450	2,475	58,400	1,237.50
2005-09-26	2,550	2,605	2,550	2,600	57,600	1,300
2005-09-22	2,660	2,670	2,570	2,590	63,600	1,295
2005-09-21	2,745	2,750	2,675	2,675	76,300	1,337.50
2005-09-20	2,740	2,820	2,700	2,745	44,200	1,372.50
2005-09-16	2,835	2,835	2,740	2,775	47,800	1,387.50
2005-09-15	2,830	2,845	2,805	2,835	18,000	1,417.50
2005-09-14	2,800	2,840	2,790	2,835	23,600	1,417.50
2005-09-13	2,830	2,830	2,790	2,820	18,400	1,410
2005-09-12	2,825	2,840	2,790	2,800	34,500	1,400
2005-09-09	2,790	2,830	2,690	2,820	81,300	1,410
2005-09-08	2,710	2,840	2,710	2,790	84,100	1,395
2005-09-07	2,775	2,775	2,660	2,680	115,600	1,340
2005-09-06	2,780	2,815	2,770	2,785	52,200	1,392.50
2005-09-05	2,825	2,855	2,780	2,805	74,200	1,402.50
2005-09-02	2,935	2,940	2,760	2,820	175,600	1,410
2005-09-01	2,965	2,985	2,965	2,980	44,300	1,490
2005-08-31	2,930	2,980	2,920	2,975	29,600	1,487.50
2005-08-30	2,950	2,960	2,910	2,940	53,000	1,470
2005-08-29	2,985	2,985	2,920	2,965	34,000	1,482.50
2005-08-26	3,000	3,000	2,980	2,990	40,400	1,495
2005-08-25	2,980	3,000	2,950	3,000	50,900	1,500
2005-08-24	2,995	2,995	2,970	2,980	47,400	1,490
2005-08-23	2,980	3,020	2,930	2,990	120,300	1,495
2005-08-22	2,760	3,120	2,745	3,060	227,300	1,530
2005-08-19	2,770	2,785	2,745	2,755	68,400	1,377.50
2005-08-18	2,850	2,860	2,770	2,790	62,100	1,395
2005-08-17	2,850	2,875	2,835	2,845	28,400	1,422.50
2005-08-16	2,880	2,880	2,830	2,850	32,700	1,425
2005-08-15	2,780	2,875	2,765	2,845	74,000	1,422.50
2005-08-12	2,700	2,775	2,685	2,745	77,600	1,372.50
2005-08-11	2,640	2,690	2,625	2,675	41,600	1,337.50
2005-08-10	2,680	2,680	2,630	2,635	55,000	1,317.50
2005-08-09	2,590	2,650	2,590	2,640	48,600	1,320
2005-08-08	2,410	2,565	2,410	2,545	61,500	1,272.50
2005-08-05	2,580	2,585	2,530	2,570	61,800	1,285
2005-08-04	2,560	2,600	2,465	2,585	97,000	1,292.50
2005-08-03	2,530	2,585	2,515	2,540	74,500	1,270
2005-08-02	2,470	2,510	2,460	2,510	87,300	1,255
2005-08-01	2,490	2,495	2,420	2,455	62,900	1,227.50
2005-07-29	2,395	2,465	2,390	2,455	59,600	1,227.50
2005-07-28	2,380	2,420	2,375	2,395	34,600	1,197.50
2005-07-27	2,420	2,420	2,385	2,390	24,800	1,195
2005-07-26	2,405	2,405	2,375	2,390	35,600	1,195
2005-07-25	2,400	2,425	2,370	2,395	21,800	1,197.50
2005-07-22	2,405	2,415	2,375	2,400	37,900	1,200
2005-07-21	2,485	2,485	2,415	2,415	53,400	1,207.50
2005-07-20	2,425	2,485	2,385	2,455	106,400	1,227.50
2005-07-19	2,325	2,480	2,325	2,425	193,000	1,212.50
2005-07-15	2,345	2,375	2,325	2,325	67,500	1,162.50
2005-07-14	2,360	2,360	2,320	2,325	40,800	1,162.50
2005-07-13	2,300	2,390	2,300	2,360	123,600	1,180
2005-07-12	2,285	2,350	2,280	2,300	87,500	1,150
2005-07-11	2,300	2,300	2,265	2,275	19,600	1,137.50
2005-07-08	2,285	2,285	2,255	2,260	29,000	1,130
2005-07-07	2,290	2,310	2,265	2,280	38,500	1,140
2005-07-06	2,280	2,325	2,270	2,290	78,600	1,145
2005-07-05	2,285	2,290	2,260	2,265	43,900	1,132.50
2005-07-04	2,290	2,295	2,270	2,285	35,300	1,142.50
2005-07-01	2,270	2,300	2,270	2,300	41,200	1,150
2005-06-30	2,275	2,295	2,255	2,280	40,700	1,140
2005-06-29	2,315	2,315	2,230	2,275	86,800	1,137.50
2005-06-28	2,280	2,320	2,250	2,310	120,100	1,155
2005-06-27	2,235	2,295	2,230	2,260	118,500	1,130
2005-06-24	2,240	2,275	2,225	2,230	105,100	1,115
2005-06-23	2,245	2,310	2,115	2,300	336,600	1,150
2005-06-22	2,370	2,415	2,255	2,260	1,050,100	1,130
2005-06-21	2,250	2,250	2,250	2,250	99,200	1,125
2005-06-20	1,955	1,963	1,942	1,949	28,100	974.50
2005-06-17	1,943	1,957	1,943	1,950	21,700	975
2005-06-16	1,923	1,940	1,901	1,938	19,400	969
2005-06-15	1,940	1,950	1,913	1,928	34,200	964
2005-06-14	1,957	1,965	1,940	1,940	16,500	970
2005-06-13	1,954	1,969	1,950	1,952	14,100	976
2005-06-10	1,951	1,975	1,950	1,958	41,600	979
2005-06-09	1,950	1,965	1,940	1,951	28,500	975.50
2005-06-08	1,950	1,951	1,930	1,950	29,100	975
2005-06-07	1,940	1,951	1,938	1,947	9,900	973.50
2005-06-06	1,950	1,966	1,930	1,941	15,300	970.50
2005-06-03	1,921	1,968	1,921	1,950	37,200	975
2005-06-02	1,950	2,000	1,943	1,945	51,900	972.50
2005-06-01	1,865	1,979	1,865	1,930	54,600	965
2005-05-31	1,808	1,890	1,801	1,855	51,700	927.50
2005-05-30	1,836	1,859	1,830	1,838	31,400	919
2005-05-27	1,880	1,900	1,854	1,866	46,000	933
2005-05-26	1,880	1,930	1,860	1,878	32,200	939
2005-05-25	1,951	1,951	1,899	1,910	47,600	955
2005-05-24	1,977	1,980	1,903	1,956	21,000	978
2005-05-23	1,980	1,999	1,960	1,972	32,700	986
2005-05-20	1,971	1,971	1,945	1,961	67,200	980.50
2005-05-19	1,902	1,963	1,902	1,941	54,900	970.50
2005-05-18	1,910	1,930	1,873	1,873	29,000	936.50
2005-05-17	1,987	1,987	1,887	1,906	29,300	953
2005-05-16	2,030	2,030	1,935	1,957	43,300	978.50
2005-05-13	2,035	2,055	2,025	2,035	37,200	1,017.50
2005-05-12	2,130	2,130	2,030	2,065	57,000	1,032.50
2005-05-11	2,160	2,165	2,060	2,135	49,100	1,067.50
2005-05-10	2,185	2,200	2,140	2,165	30,300	1,082.50
2005-05-09	2,130	2,165	2,120	2,155	33,200	1,077.50
2005-05-06	2,135	2,200	2,130	2,165	45,500	1,082.50
2005-05-02	2,200	2,280	2,145	2,155	128,100	1,077.50
2005-04-28	2,115	2,190	2,115	2,170	42,300	1,085
2005-04-27	2,100	2,140	2,100	2,115	29,600	1,057.50
2005-04-26	2,100	2,120	2,070	2,115	30,500	1,057.50
2005-04-25	2,070	2,125	2,070	2,090	49,000	1,045
2005-04-22	2,105	2,150	2,020	2,065	89,200	1,032.50
2005-04-21	2,010	2,080	1,975	2,055	93,800	1,027.50
2005-04-20	1,930	2,170	1,929	2,110	167,900	1,055
2005-04-19	1,915	1,930	1,910	1,926	24,500	963
2005-04-18	1,900	1,922	1,890	1,905	90,000	952.50
2005-04-15	1,925	1,925	1,900	1,921	25,900	960.50
2005-04-14	1,937	1,937	1,907	1,928	21,900	964
2005-04-13	1,945	1,950	1,930	1,937	60,000	968.50
2005-04-12	1,926	1,930	1,882	1,921	15,200	960.50
2005-04-11	1,948	1,948	1,893	1,927	37,100	963.50
2005-04-08	1,932	1,950	1,890	1,903	60,800	951.50
2005-04-07	1,879	1,940	1,879	1,937	49,100	968.50
2005-04-06	1,854	1,917	1,830	1,909	56,300	954.50
2005-04-05	1,873	1,910	1,815	1,859	45,700	929.50
2005-04-04	1,800	1,850	1,799	1,850	91,600	925
2005-04-01	1,889	1,889	1,809	1,822	33,300	911
2005-03-31	1,890	1,891	1,878	1,887	69,900	943.50
2005-03-30	1,896	1,934	1,883	1,893	22,100	946.50
2005-03-29	1,945	1,950	1,901	1,901	47,700	950.50
2005-03-28	1,899	1,948	1,894	1,940	50,800	970
2005-03-25	1,868	1,905	1,857	1,904	67,100	952
2005-03-24	1,892	1,921	1,892	1,892	37,600	946
2005-03-23	1,910	1,930	1,859	1,911	40,200	955.50
2005-03-22	1,936	1,948	1,915	1,930	54,300	965
2005-03-18	1,989	1,989	1,909	1,935	83,600	967.50
2005-03-17	1,895	1,965	1,895	1,960	154,200	980
2005-03-16	1,820	1,930	1,812	1,883	69,500	941.50
2005-03-15	1,840	1,875	1,840	1,840	33,700	920
2005-03-14	1,871	1,875	1,839	1,850	45,500	925
2005-03-11	1,817	1,885	1,817	1,871	91,100	935.50
2005-03-10	1,814	1,829	1,801	1,817	55,900	908.50
2005-03-09	1,866	1,895	1,843	1,845	77,000	922.50
2005-03-08	1,900	1,910	1,860	1,872	112,100	936
2005-03-07	1,850	1,891	1,830	1,891	85,100	945.50
2005-03-04	1,840	1,872	1,804	1,872	77,100	936
2005-03-03	1,804	1,830	1,780	1,814	71,300	907
2005-03-02	1,815	1,819	1,775	1,804	130,200	902
2005-03-01	1,772	1,884	1,760	1,845	185,600	922.50
2005-02-28	1,688	1,758	1,660	1,742	225,200	871
2005-02-25	1,601	1,670	1,601	1,660	112,700	830
2005-02-24	1,601	1,639	1,582	1,582	161,100	791
2005-02-23	1,531	1,630	1,531	1,600	178,000	800
2005-02-22	1,535	1,556	1,532	1,539	81,200	769.50
2005-02-21	1,550	1,560	1,532	1,535	44,900	767.50
2005-02-18	1,535	1,556	1,530	1,542	75,500	771
2005-02-17	1,545	1,545	1,523	1,543	36,600	771.50
2005-02-16	1,515	1,545	1,506	1,545	97,800	772.50
2005-02-15	1,528	1,540	1,513	1,525	172,600	762.50
2005-02-14	1,550	1,550	1,512	1,530	87,100	765
2005-02-10	1,580	1,580	1,526	1,555	65,100	777.50
2005-02-09	1,621	1,621	1,581	1,600	59,100	800
2005-02-08	1,611	1,620	1,588	1,591	34,000	795.50
2005-02-07	1,616	1,616	1,510	1,589	73,100	794.50
2005-02-04	1,680	1,680	1,635	1,640	80,300	820
2005-02-03	1,589	1,650	1,556	1,650	53,300	825
2005-02-02	1,555	1,555	1,528	1,553	20,500	776.50
2005-02-01	1,570	1,570	1,543	1,555	21,200	777.50
2005-01-31	1,551	1,579	1,533	1,579	44,200	789.50
2005-01-28	1,477	1,550	1,477	1,550	100,400	775
2005-01-27	1,591	1,591	1,535	1,537	124,200	768.50
2005-01-26	1,511	1,550	1,490	1,501	113,200	750.50
2005-01-25	1,450	1,472	1,430	1,436	56,500	718
2005-01-24	1,401	1,456	1,401	1,450	31,600	725
2005-01-21	1,402	1,420	1,382	1,404	19,400	702
2005-01-20	1,389	1,423	1,389	1,422	54,200	711
2005-01-19	1,449	1,450	1,410	1,429	41,500	714.50
2005-01-18	1,435	1,451	1,413	1,451	18,400	725.50
2005-01-17	1,401	1,451	1,401	1,432	56,600	716
2005-01-14	1,365	1,479	1,360	1,441	103,200	720.50
2005-01-13	1,319	1,400	1,314	1,380	59,400	690
2005-01-12	1,284	1,313	1,284	1,311	35,600	655.50
2005-01-11	1,268	1,290	1,253	1,286	12,600	643
2005-01-07	1,289	1,289	1,265	1,288	7,100	644
2005-01-06	1,280	1,287	1,268	1,286	6,700	643
2005-01-05	1,316	1,316	1,275	1,290	17,800	645
2005-01-04	1,310	1,322	1,290	1,313	8,900	656.50

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 [2005年度]

7552 (株)ハピネットの時系列データ [2005年度]