7552 (株)ハピネットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	684	705	680	705	26,800	705
2011-12-29	675	694	661	684	24,400	684
2011-12-28	681	690	677	677	14,100	677
2011-12-27	697	701	686	686	12,200	686
2011-12-26	700	700	696	696	13,000	696
2011-12-22	724	724	705	706	33,100	706
2011-12-21	699	709	696	708	33,600	708
2011-12-20	673	688	673	686	10,200	686
2011-12-19	684	689	669	679	18,100	679
2011-12-16	691	698	684	685	13,000	685
2011-12-15	700	711	690	690	27,200	690
2011-12-14	707	722	697	698	30,900	698
2011-12-13	686	716	686	703	34,000	703
2011-12-12	715	716	700	700	23,000	700
2011-12-09	681	722	681	712	52,800	712
2011-12-08	688	702	682	694	23,000	694
2011-12-07	710	712	683	689	57,800	689
2011-12-06	726	726	700	701	31,800	701
2011-12-05	734	750	727	727	30,800	727
2011-12-02	723	736	705	732	30,800	732
2011-12-01	723	736	713	719	55,500	719
2011-11-30	687	710	665	707	51,300	707
2011-11-29	653	688	653	683	41,100	683
2011-11-28	653	657	632	652	21,500	652
2011-11-25	1,315	1,322	1,305	1,305	12,600	652.50
2011-11-24	1,342	1,342	1,316	1,320	20,000	660
2011-11-22	1,333	1,341	1,319	1,341	11,000	670.50
2011-11-21	1,340	1,362	1,320	1,357	21,300	678.50
2011-11-18	1,319	1,348	1,318	1,327	24,900	663.50
2011-11-17	1,315	1,330	1,305	1,330	22,900	665
2011-11-16	1,290	1,314	1,290	1,305	12,500	652.50
2011-11-15	1,314	1,323	1,288	1,293	17,800	646.50
2011-11-14	1,311	1,335	1,309	1,315	12,400	657.50
2011-11-11	1,314	1,326	1,300	1,310	16,100	655
2011-11-10	1,276	1,324	1,276	1,324	14,400	662
2011-11-09	1,328	1,328	1,277	1,300	23,600	650
2011-11-08	1,374	1,374	1,298	1,306	23,300	653
2011-11-07	1,313	1,365	1,313	1,355	34,100	677.50
2011-11-04	1,317	1,320	1,298	1,299	30,700	649.50
2011-11-02	1,290	1,312	1,285	1,299	35,600	649.50
2011-11-01	1,237	1,315	1,237	1,294	40,500	647
2011-10-31	1,237	1,250	1,234	1,237	27,200	618.50
2011-10-28	1,308	1,316	1,236	1,237	39,900	618.50
2011-10-27	1,300	1,315	1,285	1,307	43,700	653.50
2011-10-26	1,310	1,321	1,269	1,269	15,300	634.50
2011-10-25	1,343	1,349	1,300	1,327	32,300	663.50
2011-10-24	1,290	1,320	1,277	1,320	16,200	660
2011-10-21	1,238	1,260	1,232	1,260	8,300	630
2011-10-20	1,235	1,235	1,215	1,220	3,000	610
2011-10-19	1,239	1,260	1,213	1,225	22,800	612.50
2011-10-18	1,218	1,241	1,211	1,238	7,000	619
2011-10-17	1,255	1,286	1,220	1,222	27,000	611
2011-10-14	1,242	1,286	1,232	1,259	17,700	629.50
2011-10-13	1,295	1,301	1,232	1,239	34,900	619.50
2011-10-12	1,351	1,366	1,285	1,295	38,700	647.50
2011-10-11	1,408	1,418	1,366	1,373	27,500	686.50
2011-10-07	1,359	1,410	1,355	1,410	20,900	705
2011-10-06	1,347	1,364	1,337	1,358	22,200	679
2011-10-05	1,342	1,350	1,326	1,338	15,100	669
2011-10-04	1,330	1,350	1,325	1,336	12,900	668
2011-10-03	1,315	1,349	1,314	1,338	14,700	669
2011-09-30	1,339	1,345	1,283	1,315	22,800	657.50
2011-09-29	1,297	1,339	1,297	1,331	16,800	665.50
2011-09-28	1,339	1,344	1,270	1,297	21,200	648.50
2011-09-27	1,328	1,340	1,322	1,340	10,600	670
2011-09-26	1,271	1,329	1,267	1,320	19,200	660
2011-09-22	1,335	1,335	1,301	1,301	23,900	650.50
2011-09-21	1,310	1,342	1,299	1,325	19,900	662.50
2011-09-20	1,320	1,338	1,309	1,310	25,400	655
2011-09-16	1,349	1,350	1,279	1,320	30,200	660
2011-09-15	1,277	1,318	1,264	1,315	27,100	657.50
2011-09-14	1,280	1,282	1,257	1,266	15,400	633
2011-09-13	1,280	1,280	1,257	1,278	12,500	639
2011-09-12	1,220	1,289	1,214	1,277	30,100	638.50
2011-09-09	1,220	1,230	1,199	1,224	34,900	612
2011-09-08	1,211	1,212	1,185	1,196	9,200	598
2011-09-07	1,200	1,260	1,200	1,208	9,500	604
2011-09-06	1,207	1,218	1,190	1,202	16,600	601
2011-09-05	1,269	1,269	1,223	1,223	18,400	611.50
2011-09-02	1,237	1,270	1,222	1,270	13,100	635
2011-09-01	1,250	1,267	1,234	1,254	21,800	627
2011-08-31	1,225	1,247	1,224	1,247	24,100	623.50
2011-08-30	1,224	1,226	1,187	1,224	9,300	612
2011-08-29	1,200	1,219	1,193	1,205	19,400	602.50
2011-08-26	1,193	1,193	1,170	1,193	11,300	596.50
2011-08-25	1,195	1,195	1,184	1,185	12,600	592.50
2011-08-24	1,211	1,211	1,150	1,185	25,500	592.50
2011-08-23	1,183	1,207	1,169	1,181	28,400	590.50
2011-08-22	1,197	1,226	1,183	1,192	59,500	596
2011-08-19	1,140	1,183	1,130	1,183	52,300	591.50
2011-08-18	1,125	1,161	1,111	1,147	20,300	573.50
2011-08-17	1,116	1,130	1,113	1,122	7,600	561
2011-08-16	1,114	1,138	1,114	1,121	14,500	560.50
2011-08-15	1,072	1,119	1,066	1,119	20,700	559.50
2011-08-12	1,074	1,074	1,054	1,064	15,100	532
2011-08-11	1,045	1,070	1,033	1,064	40,200	532
2011-08-10	951	975	949	966	4,500	483
2011-08-09	940	955	925	943	5,800	471.50
2011-08-08	948	963	943	960	4,400	480
2011-08-05	956	967	956	963	6,400	481.50
2011-08-04	980	990	980	983	3,100	491.50
2011-08-03	972	1,000	972	988	5,200	494
2011-08-02	998	998	976	982	2,400	491
2011-08-01	977	992	977	985	2,000	492.50
2011-07-29	974	986	972	976	4,200	488
2011-07-28	985	990	976	980	4,200	490
2011-07-27	994	995	992	992	1,900	496
2011-07-26	989	1,005	989	1,004	3,300	502
2011-07-25	1,012	1,012	996	996	11,500	498
2011-07-22	1,013	1,013	969	997	20,800	498.50
2011-07-21	994	999	992	998	2,700	499
2011-07-20	975	989	975	985	2,200	492.50
2011-07-19	983	983	975	979	4,600	489.50
2011-07-15	965	982	965	979	5,300	489.50
2011-07-14	983	983	967	967	2,400	483.50
2011-07-13	981	985	975	976	4,000	488
2011-07-12	983	983	973	981	2,500	490.50
2011-07-11	979	983	978	983	3,000	491.50
2011-07-08	982	982	978	981	4,200	490.50
2011-07-07	976	983	976	982	4,500	491
2011-07-06	970	980	957	980	3,900	490
2011-07-05	972	973	966	973	3,900	486.50
2011-07-04	977	982	975	977	4,300	488.50
2011-07-01	955	965	952	965	4,900	482.50
2011-06-30	945	950	944	949	4,100	474.50
2011-06-29	952	952	943	944	2,500	472
2011-06-28	943	950	941	941	2,400	470.50
2011-06-27	936	954	936	938	3,400	469
2011-06-24	931	944	924	936	10,000	468
2011-06-23	930	942	930	942	4,200	471
2011-06-22	925	931	917	925	6,000	462.50
2011-06-21	913	920	913	920	2,100	460
2011-06-20	924	925	910	912	7,300	456
2011-06-17	935	935	923	924	4,500	462
2011-06-16	944	944	933	933	2,800	466.50
2011-06-15	945	958	945	945	3,500	472.50
2011-06-14	931	941	931	939	2,500	469.50
2011-06-13	935	935	929	931	2,200	465.50
2011-06-10	940	943	931	934	7,900	467
2011-06-09	931	931	927	930	1,800	465
2011-06-08	929	931	929	931	1,800	465.50
2011-06-07	930	937	930	932	3,800	466
2011-06-06	948	948	936	937	3,400	468.50
2011-06-03	943	945	940	940	2,800	470
2011-06-02	955	958	945	950	2,100	475
2011-06-01	954	960	941	960	4,300	480
2011-05-31	942	946	940	942	3,100	471
2011-05-30	954	964	940	942	4,200	471
2011-05-27	959	959	939	939	3,100	469.50
2011-05-26	942	960	940	945	3,100	472.50
2011-05-25	962	963	953	954	6,100	477
2011-05-24	951	970	951	970	5,900	485
2011-05-23	938	950	938	948	2,500	474
2011-05-20	942	943	935	938	1,700	469
2011-05-19	935	937	925	937	5,600	468.50
2011-05-18	930	935	930	935	2,900	467.50
2011-05-17	923	933	920	930	5,200	465
2011-05-16	950	950	921	923	7,300	461.50
2011-05-13	964	970	957	959	5,900	479.50
2011-05-12	984	991	972	973	7,900	486.50
2011-05-11	973	981	971	977	4,700	488.50
2011-05-10	962	971	962	970	2,200	485
2011-05-09	970	970	960	969	3,700	484.50
2011-05-06	960	961	952	961	3,700	480.50
2011-05-02	978	984	971	971	3,200	485.50
2011-04-28	960	969	960	963	2,400	481.50
2011-04-27	968	970	953	964	2,000	482
2011-04-26	973	982	966	974	2,800	487
2011-04-25	995	995	980	985	5,500	492.50
2011-04-22	977	988	967	988	3,400	494
2011-04-21	982	983	967	970	3,800	485
2011-04-20	980	984	971	982	2,200	491
2011-04-19	969	978	963	968	4,400	484
2011-04-18	978	1,000	963	975	6,200	487.50
2011-04-15	1,000	1,000	979	979	1,400	489.50
2011-04-14	977	1,028	977	1,001	6,100	500.50
2011-04-13	979	979	964	972	4,700	486
2011-04-12	968	983	960	978	3,900	489
2011-04-11	974	989	965	971	3,200	485.50
2011-04-08	961	962	954	959	6,500	479.50
2011-04-07	982	982	968	970	4,200	485
2011-04-06	1,005	1,005	961	987	5,200	493.50
2011-04-05	1,021	1,034	1,000	1,019	4,700	509.50
2011-04-04	1,044	1,044	1,040	1,040	2,900	520
2011-04-01	1,084	1,084	1,046	1,046	4,300	523
2011-03-31	1,063	1,094	984	1,094	15,100	547
2011-03-30	1,034	1,077	994	1,071	12,500	535.50
2011-03-29	1,011	1,040	979	1,036	14,200	518
2011-03-28	1,037	1,038	1,010	1,038	27,500	519
2011-03-25	1,037	1,037	1,001	1,012	11,700	506
2011-03-24	1,012	1,012	1,003	1,007	6,000	503.50
2011-03-23	1,039	1,039	1,002	1,002	3,800	501
2011-03-22	1,055	1,055	1,007	1,010	5,200	505
2011-03-18	962	1,000	960	1,000	8,200	500
2011-03-17	870	973	870	962	9,400	481
2011-03-16	890	914	860	914	17,900	457
2011-03-15	931	931	850	890	13,400	445
2011-03-14	900	985	900	941	11,500	470.50
2011-03-11	1,100	1,100	1,063	1,082	22,200	541
2011-03-10	1,106	1,112	1,100	1,100	6,700	550
2011-03-09	1,130	1,130	1,106	1,106	8,500	553
2011-03-08	1,111	1,124	1,111	1,120	2,100	560
2011-03-07	1,131	1,131	1,110	1,118	3,400	559
2011-03-04	1,142	1,147	1,130	1,131	2,700	565.50
2011-03-03	1,130	1,130	1,123	1,124	2,200	562
2011-03-02	1,118	1,124	1,101	1,101	6,700	550.50
2011-03-01	1,099	1,122	1,099	1,118	7,000	559
2011-02-28	1,093	1,113	1,089	1,100	9,300	550
2011-02-25	1,123	1,137	1,110	1,123	11,900	561.50
2011-02-24	1,114	1,115	1,102	1,115	5,700	557.50
2011-02-23	1,099	1,120	1,099	1,113	8,100	556.50
2011-02-22	1,129	1,129	1,115	1,120	3,900	560
2011-02-21	1,130	1,130	1,112	1,128	5,100	564
2011-02-18	1,130	1,130	1,121	1,124	5,200	562
2011-02-17	1,110	1,120	1,110	1,117	5,200	558.50
2011-02-16	1,083	1,108	1,083	1,100	7,000	550
2011-02-15	1,086	1,095	1,086	1,090	3,000	545
2011-02-14	1,090	1,090	1,085	1,085	1,400	542.50
2011-02-10	1,090	1,099	1,082	1,083	8,200	541.50
2011-02-09	1,066	1,076	1,063	1,076	6,100	538
2011-02-08	1,073	1,075	1,063	1,063	4,000	531.50
2011-02-07	1,065	1,065	1,058	1,059	4,100	529.50
2011-02-04	1,055	1,061	1,052	1,052	5,300	526
2011-02-03	1,055	1,055	1,051	1,055	3,500	527.50
2011-02-02	1,061	1,066	1,050	1,059	5,600	529.50
2011-02-01	1,060	1,062	1,055	1,055	2,700	527.50
2011-01-31	1,070	1,071	1,057	1,063	2,600	531.50
2011-01-28	1,101	1,101	1,065	1,072	7,100	536
2011-01-27	1,101	1,103	1,089	1,101	1,300	550.50
2011-01-26	1,101	1,112	1,095	1,101	5,800	550.50
2011-01-25	1,134	1,134	1,112	1,117	9,800	558.50
2011-01-24	1,086	1,115	1,067	1,115	8,100	557.50
2011-01-21	1,093	1,097	1,042	1,042	6,900	521
2011-01-20	1,090	1,092	1,088	1,092	5,000	546
2011-01-19	1,089	1,094	1,084	1,090	5,900	545
2011-01-18	1,095	1,096	1,091	1,091	4,100	545.50
2011-01-17	1,097	1,100	1,091	1,095	3,600	547.50
2011-01-14	1,097	1,097	1,092	1,093	5,000	546.50
2011-01-13	1,093	1,104	1,091	1,097	8,000	548.50
2011-01-12	1,115	1,115	1,107	1,107	3,700	553.50
2011-01-11	1,102	1,115	1,102	1,110	4,500	555
2011-01-07	1,113	1,113	1,095	1,102	7,700	551
2011-01-06	1,102	1,111	1,102	1,109	5,100	554.50
2011-01-05	1,093	1,105	1,087	1,102	6,000	551
2011-01-04	1,098	1,098	1,085	1,094	5,300	547

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 [2011年度]

7552 (株)ハピネットの時系列データ [2011年度]