7552 (株)ハピネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,280	1,292	1,274	1,278	44,500	1,278
2016-12-29	1,299	1,301	1,279	1,282	60,000	1,282
2016-12-28	1,280	1,311	1,276	1,310	127,600	1,310
2016-12-27	1,277	1,285	1,272	1,273	73,500	1,273
2016-12-26	1,283	1,288	1,275	1,278	58,500	1,278
2016-12-22	1,280	1,282	1,263	1,277	90,100	1,277
2016-12-21	1,290	1,295	1,280	1,285	71,500	1,285
2016-12-20	1,290	1,298	1,281	1,297	76,700	1,297
2016-12-19	1,277	1,299	1,267	1,294	100,300	1,294
2016-12-16	1,295	1,297	1,272	1,286	125,900	1,286
2016-12-15	1,303	1,304	1,287	1,303	94,400	1,303
2016-12-14	1,311	1,311	1,294	1,300	99,700	1,300
2016-12-13	1,310	1,310	1,288	1,309	80,800	1,309
2016-12-12	1,316	1,331	1,296	1,306	107,600	1,306
2016-12-09	1,310	1,314	1,300	1,310	87,000	1,310
2016-12-08	1,322	1,323	1,300	1,313	81,500	1,313
2016-12-07	1,304	1,311	1,299	1,308	99,300	1,308
2016-12-06	1,309	1,310	1,298	1,304	85,300	1,304
2016-12-05	1,318	1,318	1,290	1,301	139,000	1,301
2016-12-02	1,311	1,323	1,302	1,312	142,400	1,312
2016-12-01	1,333	1,351	1,314	1,321	201,700	1,321
2016-11-30	1,300	1,334	1,289	1,319	246,500	1,319
2016-11-29	1,284	1,294	1,275	1,293	134,900	1,293
2016-11-28	1,311	1,320	1,277	1,296	170,600	1,296
2016-11-25	1,320	1,368	1,291	1,307	605,500	1,307
2016-11-24	1,251	1,336	1,231	1,331	1,021,800	1,331
2016-11-22	1,187	1,223	1,183	1,214	238,700	1,214
2016-11-21	1,189	1,199	1,180	1,182	160,900	1,182
2016-11-18	1,188	1,191	1,174	1,186	160,700	1,186
2016-11-17	1,178	1,186	1,167	1,182	164,200	1,182
2016-11-16	1,159	1,185	1,158	1,182	267,300	1,182
2016-11-15	1,139	1,154	1,127	1,151	129,700	1,151
2016-11-14	1,106	1,141	1,106	1,139	207,200	1,139
2016-11-11	1,108	1,112	1,097	1,108	139,600	1,108
2016-11-10	1,109	1,123	1,096	1,118	175,000	1,118
2016-11-09	1,096	1,112	1,034	1,056	305,000	1,056
2016-11-08	1,110	1,112	1,094	1,098	84,300	1,098
2016-11-07	1,109	1,119	1,101	1,110	84,600	1,110
2016-11-04	1,081	1,099	1,081	1,097	123,100	1,097
2016-11-02	1,110	1,110	1,075	1,097	180,000	1,097
2016-11-01	1,118	1,128	1,111	1,120	143,800	1,120
2016-10-31	1,123	1,134	1,104	1,110	148,800	1,110
2016-10-28	1,115	1,129	1,111	1,128	227,400	1,128
2016-10-27	1,102	1,125	1,101	1,111	146,900	1,111
2016-10-26	1,100	1,113	1,093	1,102	141,500	1,102
2016-10-25	1,092	1,105	1,086	1,097	111,600	1,097
2016-10-24	1,077	1,093	1,072	1,085	122,800	1,085
2016-10-21	1,098	1,102	1,070	1,074	193,200	1,074
2016-10-20	1,075	1,110	1,071	1,106	357,400	1,106
2016-10-19	1,069	1,075	1,063	1,074	195,500	1,074
2016-10-17	1,070	1,082	1,058	1,068	160,700	1,068
2016-10-13	1,073	1,082	1,060	1,066	124,200	1,066
2016-10-12	1,068	1,083	1,064	1,073	127,100	1,073
2016-10-11	1,077	1,091	1,071	1,076	155,100	1,076
2016-10-07	1,071	1,082	1,070	1,077	118,900	1,077
2016-10-06	1,075	1,084	1,060	1,079	168,400	1,079
2016-10-05	1,068	1,074	1,063	1,072	167,700	1,072
2016-10-04	1,059	1,066	1,047	1,065	229,900	1,065
2016-10-03	1,075	1,076	1,045	1,059	237,500	1,059
2016-09-30	1,064	1,079	1,054	1,063	178,700	1,063
2016-09-29	1,060	1,065	1,053	1,064	202,200	1,064
2016-09-28	1,057	1,075	1,045	1,066	158,900	1,066
2016-09-27	1,054	1,059	1,034	1,057	184,500	1,057
2016-09-26	1,055	1,063	1,048	1,054	165,500	1,054
2016-09-23	1,059	1,068	1,042	1,055	217,900	1,055
2016-09-21	1,021	1,053	1,016	1,051	255,400	1,051
2016-09-20	1,028	1,035	1,007	1,028	548,300	1,028
2016-09-16	1,029	1,046	1,018	1,036	286,400	1,036
2016-09-15	1,018	1,039	1,011	1,030	196,300	1,030
2016-09-14	1,028	1,036	1,013	1,024	254,900	1,024
2016-09-13	1,032	1,046	1,022	1,028	274,100	1,028
2016-09-12	1,010	1,039	1,010	1,034	489,000	1,034
2016-09-09	1,050	1,063	1,021	1,040	1,303,900	1,040
2016-09-08	1,230	1,255	1,113	1,120	1,917,700	1,120
2016-09-07	1,121	1,171	1,105	1,168	511,100	1,168
2016-09-06	1,107	1,134	1,101	1,134	199,000	1,134
2016-09-05	1,100	1,108	1,082	1,107	186,100	1,107
2016-09-02	1,124	1,127	1,080	1,087	395,600	1,087
2016-09-01	1,137	1,137	1,111	1,130	342,900	1,130
2016-08-31	1,140	1,160	1,108	1,137	491,000	1,137
2016-08-30	1,085	1,178	1,076	1,155	984,700	1,155
2016-08-29	1,060	1,086	1,057	1,081	422,900	1,081
2016-08-26	1,066	1,075	1,041	1,051	875,200	1,051
2016-08-25	1,064	1,134	1,064	1,105	1,884,000	1,105
2016-08-24	1,030	1,032	1,004	1,016	324,500	1,016
2016-08-23	1,055	1,065	1,030	1,031	302,700	1,031
2016-08-22	1,030	1,072	1,021	1,046	523,100	1,046
2016-08-19	1,030	1,040	1,003	1,028	332,000	1,028
2016-08-18	1,066	1,074	1,042	1,045	366,000	1,045
2016-08-17	1,072	1,094	1,061	1,073	318,500	1,073
2016-08-16	1,100	1,106	1,048	1,058	713,300	1,058
2016-08-15	1,100	1,114	1,083	1,103	404,400	1,103
2016-08-12	1,080	1,103	1,070	1,082	647,800	1,082
2016-08-10	1,090	1,128	1,075	1,080	1,331,800	1,080
2016-08-09	1,188	1,232	1,170	1,210	719,200	1,210
2016-08-08	1,178	1,220	1,167	1,167	292,200	1,167
2016-08-05	1,245	1,247	1,175	1,191	555,800	1,191
2016-08-04	1,220	1,275	1,190	1,201	911,900	1,201
2016-08-03	1,110	1,221	1,104	1,196	1,414,800	1,196
2016-08-02	1,093	1,287	1,090	1,132	2,593,000	1,132
2016-08-01	1,068	1,088	1,050	1,068	615,000	1,068
2016-07-29	1,076	1,168	1,075	1,122	1,716,900	1,122
2016-07-28	1,200	1,214	1,031	1,084	3,697,500	1,084
2016-07-27	1,438	1,466	1,300	1,331	2,690,200	1,331
2016-07-26	1,450	1,500	1,317	1,446	6,673,100	1,446
2016-07-25	1,470	1,740	1,295	1,374	33,761,700	1,374
2016-07-22	1,164	1,505	1,127	1,505	7,380,000	1,505
2016-07-21	1,330	1,360	1,164	1,205	3,610,100	1,205
2016-07-20	1,250	1,390	1,155	1,242	5,136,200	1,242
2016-07-19	1,181	1,301	1,120	1,301	1,585,400	1,301
2016-07-15	1,025	1,100	982	1,001	702,100	1,001
2016-07-14	905	1,042	902	1,010	656,800	1,010
2016-07-13	915	933	891	898	158,500	898
2016-07-12	850	913	849	910	197,600	910
2016-07-11	828	844	828	838	51,000	838
2016-07-08	848	851	822	822	52,400	822
2016-07-07	840	852	835	852	47,700	852
2016-07-06	848	849	825	839	59,700	839
2016-07-05	855	858	850	857	24,400	857
2016-07-04	861	861	850	851	29,900	851
2016-07-01	855	871	851	858	33,100	858
2016-06-30	871	875	843	855	120,800	855
2016-06-29	875	886	864	871	69,100	871
2016-06-28	850	881	839	873	126,600	873
2016-06-27	841	865	841	860	96,600	860
2016-06-24	879	879	813	832	179,800	832
2016-06-23	818	880	818	862	222,000	862
2016-06-22	817	817	808	815	47,700	815
2016-06-21	817	821	808	820	29,200	820
2016-06-20	812	821	808	817	32,900	817
2016-06-17	790	812	790	812	96,700	812
2016-06-16	806	807	782	784	80,100	784
2016-06-15	802	820	797	807	61,600	807
2016-06-14	819	819	801	804	90,200	804
2016-06-13	838	838	819	819	107,200	819
2016-06-10	842	847	840	843	58,600	843
2016-06-09	852	855	839	842	78,900	842
2016-06-08	860	860	850	852	45,800	852
2016-06-07	853	863	850	854	29,100	854
2016-06-06	859	859	844	851	102,500	851
2016-06-03	859	869	859	867	45,600	867
2016-06-02	872	872	856	859	97,700	859
2016-06-01	879	883	873	874	69,300	874
2016-05-31	870	892	867	875	308,300	875
2016-05-30	871	879	868	871	66,500	871
2016-05-27	871	873	865	869	62,700	869
2016-05-26	874	874	865	868	56,000	868
2016-05-25	867	873	863	868	68,400	868
2016-05-24	878	884	860	860	120,000	860
2016-05-23	880	885	873	878	90,700	878
2016-05-20	883	883	872	878	71,700	878
2016-05-19	892	892	880	882	60,600	882
2016-05-18	896	900	884	892	57,800	892
2016-05-17	895	899	873	897	75,200	897
2016-05-16	899	909	890	895	81,700	895
2016-05-13	901	903	883	887	58,800	887
2016-05-12	899	915	899	906	34,600	906
2016-05-11	912	922	903	909	29,100	909
2016-05-10	899	915	896	898	42,800	898
2016-05-09	904	907	893	893	21,500	893
2016-05-06	907	930	891	894	39,800	894
2016-05-02	900	912	896	897	51,300	897
2016-04-28	948	952	916	921	51,200	921
2016-04-27	950	952	940	948	25,600	948
2016-04-26	957	963	951	951	20,400	951
2016-04-25	979	979	956	958	37,000	958
2016-04-22	964	977	962	976	20,200	976
2016-04-21	957	965	953	964	26,400	964
2016-04-20	958	960	946	950	23,500	950
2016-04-19	951	955	936	944	28,500	944
2016-04-18	927	936	927	930	20,000	930
2016-04-15	966	972	950	956	22,300	956
2016-04-14	954	968	952	965	29,000	965
2016-04-13	932	947	928	943	37,300	943
2016-04-12	920	938	918	928	63,600	928
2016-04-11	924	930	908	914	46,700	914
2016-04-08	910	943	910	931	42,900	931
2016-04-07	934	948	918	924	36,000	924
2016-04-06	937	949	926	932	53,700	932
2016-04-05	984	994	942	943	65,800	943
2016-04-04	989	1,015	986	995	85,600	995
2016-04-01	1,023	1,029	980	981	85,000	981
2016-03-31	1,024	1,044	1,010	1,022	69,500	1,022
2016-03-30	1,010	1,043	1,010	1,027	89,100	1,027
2016-03-29	1,031	1,033	1,007	1,009	147,800	1,009
2016-03-28	1,019	1,061	1,019	1,061	233,800	1,061
2016-03-25	1,026	1,028	1,011	1,016	81,900	1,016
2016-03-24	1,042	1,045	1,024	1,027	97,200	1,027
2016-03-23	1,049	1,063	1,046	1,046	70,900	1,046
2016-03-22	1,023	1,064	1,023	1,049	86,900	1,049
2016-03-18	1,020	1,038	1,006	1,008	120,700	1,008
2016-03-17	1,029	1,044	1,021	1,023	48,900	1,023
2016-03-16	1,026	1,041	1,022	1,022	33,200	1,022
2016-03-15	1,027	1,041	1,023	1,029	32,400	1,029
2016-03-14	1,032	1,041	1,023	1,029	41,200	1,029
2016-03-11	1,021	1,030	1,007	1,018	79,400	1,018
2016-03-10	999	1,029	989	1,021	83,300	1,021
2016-03-09	963	1,005	951	1,001	113,500	1,001
2016-03-08	970	979	946	965	59,400	965
2016-03-07	950	980	950	969	83,300	969
2016-03-04	922	948	919	946	73,900	946
2016-03-03	921	935	921	935	65,400	935
2016-03-02	932	940	924	927	64,100	927
2016-03-01	915	930	907	921	48,700	921
2016-02-29	945	948	918	923	67,500	923
2016-02-26	924	935	920	930	51,900	930
2016-02-25	914	916	900	913	54,800	913
2016-02-24	888	915	886	899	62,900	899
2016-02-23	935	935	887	888	97,700	888
2016-02-22	913	936	913	931	49,200	931
2016-02-19	922	929	910	923	49,800	923
2016-02-18	925	945	918	937	43,500	937
2016-02-17	925	928	885	899	88,300	899
2016-02-16	894	953	894	936	94,200	936
2016-02-15	881	898	880	891	60,900	891
2016-02-12	859	897	852	852	125,100	852
2016-02-10	935	949	873	900	216,900	900
2016-02-09	1,004	1,006	970	970	72,800	970
2016-02-08	1,001	1,038	1,000	1,030	31,600	1,030
2016-02-05	1,013	1,029	1,001	1,020	34,900	1,020
2016-02-04	1,033	1,058	1,020	1,023	35,400	1,023
2016-02-03	1,051	1,069	1,033	1,052	52,500	1,052
2016-02-02	1,060	1,078	1,052	1,054	38,800	1,054
2016-02-01	1,070	1,084	1,043	1,082	55,400	1,082
2016-01-29	1,039	1,069	1,026	1,063	53,300	1,063
2016-01-28	1,036	1,038	1,024	1,029	41,000	1,029
2016-01-27	1,033	1,049	1,028	1,047	33,700	1,047
2016-01-26	1,030	1,032	1,010	1,012	37,000	1,012
2016-01-25	1,048	1,056	1,021	1,047	47,400	1,047
2016-01-22	998	1,018	995	1,018	58,000	1,018
2016-01-21	1,005	1,030	961	968	134,500	968
2016-01-20	1,040	1,040	1,013	1,015	58,600	1,015
2016-01-19	1,022	1,048	1,018	1,025	44,500	1,025
2016-01-18	1,023	1,039	1,006	1,034	68,000	1,034
2016-01-15	1,066	1,080	1,044	1,047	82,800	1,047
2016-01-14	1,075	1,081	1,044	1,065	77,500	1,065
2016-01-13	1,109	1,130	1,084	1,090	103,600	1,090
2016-01-12	1,113	1,122	1,090	1,090	69,700	1,090
2016-01-08	1,110	1,130	1,096	1,112	98,500	1,112
2016-01-07	1,122	1,138	1,108	1,110	87,200	1,110
2016-01-06	1,155	1,162	1,120	1,124	73,300	1,124
2016-01-05	1,150	1,172	1,144	1,155	66,800	1,155
2016-01-04	1,160	1,183	1,153	1,156	41,300	1,156

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 [2016年度]

7552 (株)ハピネットの時系列データ [2016年度]