7552 (株)ハピネットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,177	2,208	2,157	2,192	145,500	2,192
2017-12-28	2,194	2,195	2,163	2,177	147,400	2,177
2017-12-27	2,143	2,216	2,143	2,194	417,800	2,194
2017-12-26	2,163	2,163	2,139	2,144	66,600	2,144
2017-12-25	2,155	2,172	2,135	2,143	215,500	2,143
2017-12-22	2,147	2,165	2,122	2,155	231,200	2,155
2017-12-21	2,100	2,160	2,082	2,147	410,300	2,147
2017-12-20	2,061	2,093	2,038	2,085	326,600	2,085
2017-12-19	2,095	2,103	1,978	2,077	987,800	2,077
2017-12-18	1,989	2,083	1,981	2,045	349,300	2,045
2017-12-15	1,965	1,966	1,938	1,960	140,900	1,960
2017-12-14	1,960	1,994	1,954	1,965	113,200	1,965
2017-12-13	1,946	1,956	1,930	1,947	106,700	1,947
2017-12-12	1,943	1,959	1,935	1,946	91,000	1,946
2017-12-11	1,930	1,946	1,918	1,941	141,200	1,941
2017-12-08	1,907	1,937	1,907	1,919	117,900	1,919
2017-12-07	1,930	1,949	1,923	1,931	99,300	1,931
2017-12-06	1,928	1,939	1,908	1,923	136,200	1,923
2017-12-05	1,965	1,968	1,918	1,930	173,100	1,930
2017-12-04	2,016	2,023	1,969	1,969	138,500	1,969
2017-12-01	2,013	2,036	1,993	2,024	250,000	2,024
2017-11-30	1,982	1,992	1,961	1,988	68,300	1,988
2017-11-29	2,005	2,013	1,986	1,994	92,200	1,994
2017-11-28	2,038	2,047	2,004	2,004	79,200	2,004
2017-11-27	2,066	2,073	2,037	2,039	123,900	2,039
2017-11-24	2,090	2,104	2,060	2,071	87,900	2,071
2017-11-22	2,115	2,115	2,087	2,094	105,500	2,094
2017-11-21	2,118	2,119	2,093	2,115	145,400	2,115
2017-11-20	2,095	2,119	2,064	2,115	194,000	2,115
2017-11-17	2,122	2,122	2,091	2,110	181,400	2,110
2017-11-16	2,010	2,144	2,010	2,106	436,800	2,106
2017-11-15	2,026	2,044	2,000	2,009	187,700	2,009
2017-11-13	2,013	2,094	2,001	2,079	313,400	2,079
2017-11-10	1,982	2,009	1,973	1,993	139,200	1,993
2017-11-09	2,049	2,081	2,002	2,023	284,800	2,023
2017-11-08	2,010	2,045	2,000	2,040	310,000	2,040
2017-11-07	2,000	2,022	1,984	2,016	153,900	2,016
2017-11-06	2,024	2,049	2,020	2,026	211,500	2,026
2017-11-02	2,017	2,027	1,992	2,024	194,300	2,024
2017-11-01	1,977	2,022	1,975	1,991	278,700	1,991
2017-10-31	1,909	1,958	1,906	1,951	170,000	1,951
2017-10-30	1,970	1,970	1,946	1,949	381,200	1,949
2017-10-27	1,951	1,989	1,949	1,976	165,900	1,976
2017-10-26	1,950	1,960	1,928	1,941	144,300	1,941
2017-10-25	1,956	1,987	1,947	1,949	266,700	1,949
2017-10-24	1,927	1,970	1,913	1,965	246,400	1,965
2017-10-23	1,928	1,934	1,911	1,921	166,800	1,921
2017-10-20	1,899	1,923	1,890	1,920	166,300	1,920
2017-10-19	1,891	1,920	1,876	1,920	169,900	1,920
2017-10-18	1,889	1,900	1,876	1,886	106,000	1,886
2017-10-17	1,880	1,882	1,859	1,880	82,200	1,880
2017-10-16	1,890	1,899	1,869	1,882	138,900	1,882
2017-10-13	1,890	1,914	1,875	1,911	168,700	1,911
2017-10-12	1,907	1,925	1,899	1,914	189,100	1,914
2017-10-11	1,872	1,910	1,868	1,906	256,300	1,906
2017-10-10	1,832	1,865	1,823	1,865	229,500	1,865
2017-10-06	1,805	1,828	1,785	1,824	171,500	1,824
2017-10-05	1,821	1,835	1,795	1,800	107,400	1,800
2017-10-04	1,814	1,837	1,804	1,812	135,800	1,812
2017-10-03	1,850	1,850	1,806	1,808	189,400	1,808
2017-10-02	1,837	1,853	1,817	1,834	187,600	1,834
2017-09-29	1,800	1,840	1,780	1,834	257,100	1,834
2017-09-28	1,790	1,804	1,757	1,802	225,300	1,802
2017-09-27	1,767	1,802	1,741	1,797	284,400	1,797
2017-09-26	1,800	1,823	1,760	1,778	744,100	1,778
2017-09-25	1,700	1,760	1,700	1,757	243,200	1,757
2017-09-22	1,701	1,708	1,678	1,708	186,700	1,708
2017-09-21	1,702	1,722	1,698	1,705	115,000	1,705
2017-09-20	1,691	1,715	1,687	1,710	127,700	1,710
2017-09-19	1,709	1,716	1,691	1,699	130,800	1,699
2017-09-15	1,685	1,711	1,683	1,692	147,200	1,692
2017-09-14	1,723	1,724	1,674	1,688	265,100	1,688
2017-09-13	1,729	1,732	1,662	1,718	399,400	1,718
2017-09-12	1,759	1,759	1,729	1,735	85,600	1,735
2017-09-11	1,730	1,760	1,721	1,724	81,500	1,724
2017-09-08	1,692	1,743	1,683	1,730	243,500	1,730
2017-09-07	1,716	1,734	1,670	1,718	384,000	1,718
2017-09-06	1,700	1,749	1,683	1,731	233,800	1,731
2017-09-05	1,785	1,788	1,728	1,735	263,400	1,735
2017-09-04	1,825	1,833	1,767	1,789	143,400	1,789
2017-09-01	1,860	1,870	1,801	1,826	213,200	1,826
2017-08-31	1,824	1,856	1,822	1,852	188,200	1,852
2017-08-30	1,843	1,843	1,767	1,813	269,700	1,813
2017-08-29	1,819	1,866	1,819	1,845	113,300	1,845
2017-08-28	1,870	1,872	1,830	1,836	100,100	1,836
2017-08-25	1,866	1,888	1,833	1,852	158,700	1,852
2017-08-24	1,896	1,896	1,852	1,869	164,500	1,869
2017-08-23	1,957	1,957	1,894	1,896	168,200	1,896
2017-08-22	1,942	1,969	1,935	1,946	148,800	1,946
2017-08-21	1,904	1,944	1,904	1,940	202,100	1,940
2017-08-18	1,912	1,936	1,898	1,913	98,300	1,913
2017-08-17	1,925	1,958	1,919	1,931	118,800	1,931
2017-08-16	1,905	1,933	1,903	1,923	223,500	1,923
2017-08-15	1,914	1,914	1,884	1,899	164,000	1,899
2017-08-14	1,788	1,916	1,786	1,902	455,400	1,902
2017-08-10	1,884	1,906	1,755	1,832	1,067,200	1,832
2017-08-09	2,020	2,020	1,881	1,939	527,000	1,939
2017-08-08	1,956	2,004	1,956	2,000	253,600	2,000
2017-08-07	1,961	1,965	1,932	1,948	99,500	1,948
2017-08-04	1,929	1,971	1,919	1,961	132,700	1,961
2017-08-03	1,936	1,944	1,910	1,935	113,000	1,935
2017-08-02	1,869	1,949	1,869	1,934	211,900	1,934
2017-08-01	1,985	1,985	1,850	1,862	402,200	1,862
2017-07-31	1,986	2,019	1,975	1,990	148,700	1,990
2017-07-28	1,988	2,003	1,975	1,985	108,700	1,985
2017-07-27	2,014	2,014	1,976	1,981	111,700	1,981
2017-07-26	2,028	2,028	1,990	2,005	159,200	2,005
2017-07-25	2,038	2,049	2,008	2,014	159,200	2,014
2017-07-24	2,030	2,055	2,006	2,054	175,800	2,054
2017-07-21	1,993	2,033	1,993	2,027	177,500	2,027
2017-07-20	2,010	2,017	1,978	1,983	116,200	1,983
2017-07-19	1,999	2,010	1,984	2,002	171,100	2,002
2017-07-18	1,989	2,005	1,974	1,994	90,100	1,994
2017-07-14	2,005	2,006	1,983	1,989	72,700	1,989
2017-07-13	2,010	2,016	1,980	1,989	125,500	1,989
2017-07-12	1,965	2,008	1,960	2,002	218,000	2,002
2017-07-11	1,950	1,965	1,934	1,958	103,100	1,958
2017-07-10	1,926	1,977	1,922	1,967	208,000	1,967
2017-07-07	1,893	1,931	1,891	1,917	137,800	1,917
2017-07-06	1,910	1,940	1,895	1,927	178,800	1,927
2017-07-05	1,898	1,910	1,875	1,907	175,000	1,907
2017-07-04	1,975	1,975	1,888	1,897	210,800	1,897
2017-07-03	1,975	1,998	1,948	1,956	209,900	1,956
2017-06-30	1,985	1,996	1,940	1,970	455,800	1,970
2017-06-29	2,000	2,040	1,986	2,025	292,000	2,025
2017-06-28	2,056	2,072	1,982	1,985	415,700	1,985
2017-06-27	2,143	2,143	2,030	2,066	631,000	2,066
2017-06-26	2,082	2,176	2,073	2,152	721,900	2,152
2017-06-23	2,138	2,167	1,993	2,023	478,600	2,023
2017-06-22	2,054	2,139	2,043	2,138	363,000	2,138
2017-06-21	2,055	2,067	2,032	2,033	143,300	2,033
2017-06-20	2,120	2,120	2,053	2,076	214,400	2,076
2017-06-19	2,065	2,111	2,065	2,089	229,600	2,089
2017-06-16	2,052	2,070	2,020	2,070	308,300	2,070
2017-06-15	2,021	2,047	2,007	2,046	209,300	2,046
2017-06-14	2,060	2,090	2,023	2,031	155,500	2,031
2017-06-13	2,050	2,084	2,048	2,058	175,100	2,058
2017-06-12	2,105	2,115	2,047	2,068	223,200	2,068
2017-06-09	2,115	2,136	2,105	2,121	172,000	2,121
2017-06-08	2,143	2,163	2,116	2,116	149,100	2,116
2017-06-07	2,129	2,160	2,129	2,149	162,700	2,149
2017-06-06	2,176	2,179	2,102	2,126	219,600	2,126
2017-06-05	2,100	2,183	2,095	2,176	331,400	2,176
2017-06-02	2,179	2,179	2,095	2,105	416,700	2,105
2017-06-01	2,220	2,234	2,151	2,189	352,300	2,189
2017-05-31	2,170	2,231	2,170	2,193	299,400	2,193
2017-05-30	2,181	2,209	2,125	2,159	265,500	2,159
2017-05-29	2,147	2,195	2,125	2,181	393,700	2,181
2017-05-26	2,120	2,157	2,102	2,137	520,100	2,137
2017-05-25	2,020	2,150	2,017	2,102	1,094,700	2,102
2017-05-24	1,998	1,998	1,959	1,966	137,300	1,966
2017-05-23	1,985	2,020	1,979	1,984	260,500	1,984
2017-05-22	1,965	2,007	1,960	1,979	260,300	1,979
2017-05-19	1,960	1,985	1,954	1,958	281,700	1,958
2017-05-18	1,880	1,953	1,876	1,946	336,100	1,946
2017-05-17	1,880	1,916	1,878	1,911	216,900	1,911
2017-05-16	1,888	1,904	1,865	1,875	287,800	1,875
2017-05-15	1,860	1,905	1,838	1,887	254,400	1,887
2017-05-12	1,900	1,916	1,868	1,900	224,700	1,900
2017-05-11	1,910	1,937	1,892	1,917	225,600	1,917
2017-05-10	1,910	1,933	1,900	1,916	166,900	1,916
2017-05-09	1,900	1,926	1,889	1,916	180,400	1,916
2017-05-08	1,850	1,918	1,847	1,888	307,500	1,888
2017-05-02	1,806	1,830	1,803	1,820	107,800	1,820
2017-05-01	1,825	1,828	1,796	1,810	114,800	1,810
2017-04-28	1,820	1,839	1,809	1,837	213,200	1,837
2017-04-27	1,803	1,823	1,798	1,819	136,800	1,819
2017-04-26	1,805	1,813	1,797	1,803	128,400	1,803
2017-04-25	1,776	1,802	1,762	1,796	139,600	1,796
2017-04-24	1,797	1,807	1,769	1,797	161,700	1,797
2017-04-21	1,790	1,790	1,766	1,779	86,500	1,779
2017-04-20	1,784	1,794	1,757	1,771	113,300	1,771
2017-04-19	1,729	1,790	1,727	1,787	252,100	1,787
2017-04-18	1,720	1,755	1,709	1,735	174,400	1,735
2017-04-17	1,650	1,729	1,615	1,720	296,500	1,720
2017-04-14	1,655	1,680	1,640	1,648	178,900	1,648
2017-04-13	1,610	1,654	1,605	1,645	163,000	1,645
2017-04-12	1,649	1,659	1,605	1,630	260,000	1,630
2017-04-11	1,746	1,748	1,673	1,683	206,700	1,683
2017-04-10	1,755	1,774	1,715	1,759	237,800	1,759
2017-04-07	1,698	1,749	1,685	1,739	247,100	1,739
2017-04-06	1,709	1,718	1,690	1,700	163,200	1,700
2017-04-05	1,694	1,730	1,688	1,721	146,700	1,721
2017-04-04	1,720	1,737	1,695	1,699	160,900	1,699
2017-04-03	1,720	1,739	1,707	1,720	116,300	1,720
2017-03-31	1,710	1,752	1,709	1,723	191,500	1,723
2017-03-30	1,726	1,746	1,710	1,710	128,900	1,710
2017-03-29	1,750	1,750	1,684	1,734	201,900	1,734
2017-03-28	1,756	1,779	1,754	1,769	230,500	1,769
2017-03-27	1,808	1,808	1,745	1,746	128,400	1,746
2017-03-24	1,766	1,815	1,766	1,810	174,700	1,810
2017-03-23	1,808	1,810	1,743	1,766	172,900	1,766
2017-03-22	1,830	1,853	1,797	1,802	195,700	1,802
2017-03-21	1,784	1,878	1,784	1,864	392,400	1,864
2017-03-17	1,756	1,786	1,756	1,778	113,000	1,778
2017-03-16	1,733	1,786	1,719	1,779	235,000	1,779
2017-03-15	1,762	1,762	1,712	1,722	227,700	1,722
2017-03-14	1,766	1,808	1,766	1,771	207,800	1,771
2017-03-13	1,739	1,770	1,725	1,766	241,300	1,766
2017-03-10	1,732	1,750	1,718	1,744	222,400	1,744
2017-03-09	1,689	1,730	1,681	1,723	225,800	1,723
2017-03-08	1,655	1,700	1,653	1,692	244,500	1,692
2017-03-07	1,670	1,682	1,654	1,655	131,700	1,655
2017-03-06	1,636	1,683	1,626	1,664	310,900	1,664
2017-03-03	1,614	1,654	1,610	1,641	321,700	1,641
2017-03-02	1,599	1,627	1,589	1,614	230,400	1,614
2017-03-01	1,584	1,598	1,569	1,594	131,400	1,594
2017-02-28	1,572	1,591	1,563	1,578	133,800	1,578
2017-02-27	1,560	1,576	1,525	1,571	255,800	1,571
2017-02-24	1,578	1,640	1,522	1,576	780,900	1,576
2017-02-23	1,500	1,513	1,484	1,512	128,300	1,512
2017-02-22	1,450	1,519	1,446	1,510	399,300	1,510
2017-02-21	1,430	1,448	1,421	1,442	94,500	1,442
2017-02-20	1,444	1,465	1,440	1,458	149,300	1,458
2017-02-17	1,417	1,457	1,409	1,428	240,100	1,428
2017-02-16	1,425	1,434	1,415	1,421	73,100	1,421
2017-02-15	1,430	1,434	1,416	1,421	100,700	1,421
2017-02-14	1,455	1,455	1,422	1,425	147,100	1,425
2017-02-13	1,404	1,464	1,404	1,456	470,500	1,456
2017-02-10	1,297	1,398	1,295	1,398	725,600	1,398
2017-02-09	1,275	1,292	1,265	1,280	97,900	1,280
2017-02-08	1,283	1,288	1,273	1,280	58,100	1,280
2017-02-07	1,287	1,287	1,277	1,284	51,100	1,284
2017-02-06	1,285	1,299	1,280	1,296	61,000	1,296
2017-02-03	1,274	1,286	1,271	1,271	63,500	1,271
2017-02-02	1,289	1,294	1,271	1,272	52,300	1,272
2017-02-01	1,277	1,283	1,270	1,280	45,600	1,280
2017-01-31	1,276	1,297	1,268	1,287	65,800	1,287
2017-01-30	1,281	1,293	1,275	1,276	47,500	1,276
2017-01-27	1,276	1,286	1,269	1,278	99,500	1,278
2017-01-26	1,260	1,286	1,258	1,282	97,300	1,282
2017-01-25	1,237	1,268	1,237	1,250	157,200	1,250
2017-01-24	1,261	1,268	1,251	1,256	64,100	1,256
2017-01-23	1,269	1,272	1,261	1,262	38,700	1,262
2017-01-20	1,270	1,281	1,268	1,270	71,500	1,270
2017-01-19	1,259	1,288	1,259	1,282	74,100	1,282
2017-01-18	1,253	1,268	1,246	1,262	90,600	1,262
2017-01-17	1,287	1,288	1,260	1,260	85,400	1,260
2017-01-16	1,297	1,307	1,286	1,287	52,300	1,287
2017-01-13	1,302	1,320	1,299	1,308	85,100	1,308
2017-01-12	1,314	1,314	1,297	1,305	68,000	1,305
2017-01-11	1,309	1,317	1,308	1,314	36,800	1,314
2017-01-10	1,311	1,324	1,307	1,311	85,100	1,311
2017-01-06	1,310	1,313	1,299	1,307	73,100	1,307
2017-01-05	1,299	1,321	1,296	1,316	123,600	1,316
2017-01-04	1,278	1,300	1,278	1,298	79,600	1,298

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 [2017年度]

7552 (株)ハピネットの時系列データ [2017年度]